Pinterest へようこそ! Facebook で続行 利用を継続することで Pinterest の利用規約とプライバシーポリシーに同意することになります。
Pinterest - Download
Pinterest, free and safe download. Pinterest latest version: Pinterest: The visual blueprint for your passions. Ever feel like your creative well is r
Pinterest ·
{"amount":"1.49\u4ebf","changeAmount":"-0.00","close":"28.86","currentPrice":"28.86","currenttime":"2024-09-17 03:33:57","e":{"@attributes":{"datetime":"2024-09-17 03:33:57","e1":"28.86","e2":"-0.00","e3":"(-0.02%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/10","09\/11","09\/12","09\/13","09\/14"]},"cy":{"o":["29.74","29.46","29.18","28.91","28.63"]},"cyrate":{"o":["1.61%","0.66%","-0.29%","-1.24%","-2.19%"]},"p":[{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.27","rise":"0","time":"02:35","volumn":"375.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.26","rise":"-0.03%","time":"02:40","volumn":"307.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.28","rise":"0.03%","time":"02:45","volumn":"334.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.27","rise":"0.02%","time":"02:50","volumn":"238.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.29","rise":"0.07%","time":"02:55","volumn":"458.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.32","rise":"0.17%","time":"03:00","volumn":"300.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.29","rise":"0.05%","time":"03:05","volumn":"347.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.27","rise":"-0.02%","time":"03:10","volumn":"425.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.27","rise":"0.00%","time":"03:15","volumn":"296.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.26","rise":"-0.03%","time":"03:20","volumn":"494.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.25","rise":"-0.05%","time":"03:25","volumn":"317.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.30","rise":"0.09%","time":"03:30","volumn":"545.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.23","rise":"-0.15%","time":"03:35","volumn":"709.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.22","rise":"-0.17%","time":"03:40","volumn":"891.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.30","rise":"0.09%","time":"03:45","volumn":"983.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.34","rise":"0.24%","time":"03:50","volumn":"1214.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.32","rise":"0.19%","time":"03:55","volumn":"2650.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.41","rise":"0.48%","time":"04:00","volumn":"2.57\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.48","rise":"0.72%","time":"21:35","volumn":"1201.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.34","rise":"0.24%","time":"21:40","volumn":"514.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.45","rise":"0.61%","time":"21:45","volumn":"771.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.51","rise":"0.82%","time":"21:50","volumn":"456.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.43","rise":"0.55%","time":"21:55","volumn":"423.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.28","rise":"0.03%","time":"22:00","volumn":"264.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.20","rise":"-0.24%","time":"22:05","volumn":"394.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.25","rise":"-0.07%","time":"22:10","volumn":"700.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.79%","time":"22:15","volumn":"468.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.65%","time":"22:20","volumn":"543.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"28.98","rise":"-0.99%","time":"22:25","volumn":"463.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.51%","time":"22:30","volumn":"409.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.51%","time":"22:35","volumn":"727.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.18","rise":"-0.31%","time":"22:40","volumn":"417.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.07","rise":"-0.68%","time":"22:45","volumn":"636.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.11","rise":"-0.55%","time":"22:50","volumn":"544.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.63%","time":"22:55","volumn":"410.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.15","rise":"-0.41%","time":"23:00","volumn":"156.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.08","rise":"-0.65%","time":"23:05","volumn":"334.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.02","rise":"-0.85%","time":"23:10","volumn":"298.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"28.99","rise":"-0.96%","time":"23:15","volumn":"288.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.00","rise":"-0.91%","time":"23:20","volumn":"345.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.04","rise":"-0.80%","time":"23:25","volumn":"263.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.16","rise":"-0.38%","time":"23:30","volumn":"382.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.12","rise":"-0.50%","time":"23:35","volumn":"164.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.09","rise":"-0.63%","time":"23:40","volumn":"223.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.74%","time":"23:45","volumn":"352.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.05","rise":"-0.76%","time":"23:50","volumn":"207.00"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"28.99","rise":"-0.96%","time":"23:55","volumn":"208.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.95","rise":"-1.09%","time":"00:00","volumn":"227.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.94","rise":"-1.13%","time":"00:05","volumn":"291.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.99","rise":"-0.96%","time":"00:10","volumn":"211.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.92","rise":"-1.20%","time":"00:15","volumn":"1006.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.96","rise":"-1.06%","time":"00:20","volumn":"205.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.96","rise":"-1.06%","time":"00:25","volumn":"263.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.93","rise":"-1.14%","time":"00:30","volumn":"125.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.98","rise":"-0.99%","time":"00:35","volumn":"203.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.02","rise":"-0.87%","time":"00:40","volumn":"210.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.04","rise":"-0.79%","time":"00:45","volumn":"239.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.05","rise":"-0.75%","time":"00:50","volumn":"317.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.09","rise":"-0.63%","time":"00:55","volumn":"203.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.03","rise":"-0.82%","time":"01:00","volumn":"125.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.98","rise":"-0.97%","time":"01:05","volumn":"261.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.02","rise":"-0.87%","time":"01:10","volumn":"134.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.09","rise":"-0.63%","time":"01:15","volumn":"1015.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.05","rise":"-0.73%","time":"01:20","volumn":"389.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.04","rise":"-0.80%","time":"01:25","volumn":"549.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.01","rise":"-0.89%","time":"01:30","volumn":"332.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.98","rise":"-0.97%","time":"01:35","volumn":"338.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.00","rise":"-0.91%","time":"01:40","volumn":"325.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.04","rise":"-0.80%","time":"01:45","volumn":"270.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.98","rise":"-1.01%","time":"01:50","volumn":"324.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.96","rise":"-1.04%","time":"01:55","volumn":"414.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.96","rise":"-1.04%","time":"02:00","volumn":"386.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.02","rise":"-0.87%","time":"02:05","volumn":"363.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.00","rise":"-0.91%","time":"02:10","volumn":"393.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.05","rise":"-0.77%","time":"02:15","volumn":"348.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.09","rise":"-0.60%","time":"02:20","volumn":"404.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.29%","time":"02:25","volumn":"1141.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.23","rise":"-0.12%","time":"02:30","volumn":"404.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.32%","time":"02:35","volumn":"473.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.16","rise":"-0.39%","time":"02:40","volumn":"207.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.19","rise":"-0.27%","time":"02:45","volumn":"226.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.30%","time":"02:50","volumn":"650.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.29%","time":"02:55","volumn":"544.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.32%","time":"03:00","volumn":"279.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.20","rise":"-0.24%","time":"03:05","volumn":"159.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.30%","time":"03:10","volumn":"502.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.17","rise":"-0.34%","time":"03:15","volumn":"610.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.32%","time":"03:20","volumn":"444.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.20","rise":"-0.26%","time":"03:25","volumn":"322.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.32","rise":"0.17%","time":"03:30","volumn":"1176.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.25","rise":"-0.07%","time":"03:35","volumn":"1362.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.25","rise":"-0.09%","time":"03:40","volumn":"858.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.21","rise":"-0.20%","time":"03:45","volumn":"839.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.22","rise":"-0.19%","time":"03:50","volumn":"1028.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.29%","time":"03:55","volumn":"2647.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.12","rise":"-0.51%","time":"04:00","volumn":"1.04\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.83","rise":"-1.50%","time":"21:35","volumn":"857.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.91","rise":"-1.23%","time":"21:40","volumn":"422.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.10","rise":"-0.58%","time":"21:45","volumn":"628.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.25","rise":"-0.05%","time":"21:50","volumn":"990.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.32","rise":"0.17%","time":"21:55","volumn":"842.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.34","rise":"0.24%","time":"22:00","volumn":"766.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.19","rise":"-0.27%","time":"22:05","volumn":"600.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.26","rise":"-0.03%","time":"22:10","volumn":"621.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.20","rise":"-0.24%","time":"22:15","volumn":"1047.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.06","rise":"-0.72%","time":"22:20","volumn":"1074.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.13","rise":"-0.48%","time":"22:25","volumn":"1106.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.10","rise":"-0.58%","time":"22:30","volumn":"649.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.06","rise":"-0.72%","time":"22:35","volumn":"817.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.10","rise":"-0.58%","time":"22:40","volumn":"1730.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.05","rise":"-0.77%","time":"22:45","volumn":"748.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.96","rise":"-1.06%","time":"22:50","volumn":"1380.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.02","rise":"-0.85%","time":"22:55","volumn":"780.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.10","rise":"-0.58%","time":"23:00","volumn":"730.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.16","rise":"-0.38%","time":"23:05","volumn":"479.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.18","rise":"-0.31%","time":"23:10","volumn":"1428.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.74","rise":"1.61%","time":"23:15","volumn":"8874.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.45","rise":"0.61%","time":"23:20","volumn":"2246.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.26","rise":"-0.03%","time":"23:25","volumn":"2669.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.12","rise":"-0.51%","time":"23:30","volumn":"1593.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.95","rise":"-1.11%","time":"23:35","volumn":"2293.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.92","rise":"-1.20%","time":"23:40","volumn":"2568.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.84","rise":"-1.47%","time":"23:45","volumn":"1344.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.87","rise":"-1.37%","time":"23:50","volumn":"1281.00"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"28.77","rise":"-1.73%","time":"23:55","volumn":"1277.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.71","rise":"-1.90%","time":"00:00","volumn":"1125.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.75","rise":"-1.78%","time":"00:05","volumn":"2141.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.81","rise":"-1.57%","time":"00:10","volumn":"2769.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.86","rise":"-1.38%","time":"00:15","volumn":"795.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.79","rise":"-1.66%","time":"00:20","volumn":"1462.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.81","rise":"-1.57%","time":"00:25","volumn":"1795.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.86","rise":"-1.42%","time":"00:30","volumn":"664.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.88","rise":"-1.33%","time":"00:35","volumn":"1183.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.86","rise":"-1.42%","time":"00:40","volumn":"897.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.82","rise":"-1.55%","time":"00:45","volumn":"1317.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.83","rise":"-1.50%","time":"00:50","volumn":"859.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.87","rise":"-1.37%","time":"00:55","volumn":"535.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.91","rise":"-1.23%","time":"01:00","volumn":"620.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.84","rise":"-1.49%","time":"01:05","volumn":"457.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.84","rise":"-1.49%","time":"01:10","volumn":"475.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.89","rise":"-1.30%","time":"01:15","volumn":"452.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.95","rise":"-1.08%","time":"01:20","volumn":"594.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.95","rise":"-1.11%","time":"01:25","volumn":"861.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.98","rise":"-0.98%","time":"01:30","volumn":"874.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.98","rise":"-0.97%","time":"01:35","volumn":"774.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.98","rise":"-0.99%","time":"01:40","volumn":"673.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.92","rise":"-1.20%","time":"01:45","volumn":"820.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.01","rise":"-0.89%","time":"01:50","volumn":"2560.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.91","rise":"-1.23%","time":"01:55","volumn":"649.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.93","rise":"-1.14%","time":"02:00","volumn":"873.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.93","rise":"-1.14%","time":"02:05","volumn":"591.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.90","rise":"-1.26%","time":"02:10","volumn":"743.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.86","rise":"-1.38%","time":"02:15","volumn":"657.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.86","rise":"-1.38%","time":"02:20","volumn":"813.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.91","rise":"-1.21%","time":"02:25","volumn":"461.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.94","rise":"-1.13%","time":"02:30","volumn":"500.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.91","rise":"-1.21%","time":"02:35","volumn":"691.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.95","rise":"-1.08%","time":"02:40","volumn":"776.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.02","rise":"-0.87%","time":"02:45","volumn":"1012.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.02","rise":"-0.87%","time":"02:50","volumn":"522.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"28.99","rise":"-0.96%","time":"02:55","volumn":"513.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.10","rise":"-0.59%","time":"03:00","volumn":"1052.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.02","rise":"-0.87%","time":"03:05","volumn":"1009.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.16","rise":"-0.39%","time":"03:10","volumn":"716.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.18","rise":"-0.31%","time":"03:15","volumn":"739.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.17","rise":"-0.36%","time":"03:20","volumn":"702.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.16","rise":"-0.38%","time":"03:25","volumn":"623.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.18","rise":"-0.32%","time":"03:30","volumn":"1407.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.21","rise":"-0.20%","time":"03:35","volumn":"1488.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.20","rise":"-0.24%","time":"03:40","volumn":"970.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.14","rise":"-0.44%","time":"03:45","volumn":"1815.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.12","rise":"-0.51%","time":"03:50","volumn":"1681.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.16","rise":"-0.39%","time":"03:55","volumn":"2436.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.22","rise":"-0.17%","time":"04:00","volumn":"2.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.64","rise":"1.25%","time":"21:35","volumn":"2079.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.46","rise":"0.65%","time":"21:40","volumn":"323.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.55","rise":"0.96%","time":"21:45","volumn":"472.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.43","rise":"0.55%","time":"21:50","volumn":"665.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.46","rise":"0.65%","time":"21:55","volumn":"1102.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.48","rise":"0.72%","time":"22:00","volumn":"461.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.41","rise":"0.48%","time":"22:05","volumn":"500.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.39","rise":"0.39%","time":"22:10","volumn":"579.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.48","rise":"0.70%","time":"22:15","volumn":"903.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.41","rise":"0.50%","time":"22:20","volumn":"474.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.36","rise":"0.32%","time":"22:25","volumn":"478.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.32","rise":"0.19%","time":"22:30","volumn":"519.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.49","rise":"0.75%","time":"22:35","volumn":"772.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.42","rise":"0.51%","time":"22:40","volumn":"829.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.46","rise":"0.65%","time":"22:45","volumn":"332.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.38","rise":"0.38%","time":"22:50","volumn":"482.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.41","rise":"0.48%","time":"22:55","volumn":"246.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.36","rise":"0.31%","time":"23:00","volumn":"339.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.40","rise":"0.44%","time":"23:05","volumn":"360.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.45","rise":"0.63%","time":"23:10","volumn":"264.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.60","rise":"1.13%","time":"23:15","volumn":"561.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.66","rise":"1.33%","time":"23:20","volumn":"1261.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.72","rise":"1.54%","time":"23:25","volumn":"1040.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.68","rise":"1.38%","time":"23:30","volumn":"633.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.61","rise":"1.18%","time":"23:35","volumn":"665.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.55","rise":"0.96%","time":"23:40","volumn":"934.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.58","rise":"1.06%","time":"23:45","volumn":"298.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.58","rise":"1.06%","time":"23:50","volumn":"620.00"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.55","rise":"0.96%","time":"23:55","volumn":"452.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.47","rise":"0.68%","time":"00:00","volumn":"696.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.50","rise":"0.80%","time":"00:05","volumn":"1257.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.48","rise":"0.70%","time":"00:10","volumn":"472.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.45","rise":"0.61%","time":"00:15","volumn":"436.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.41","rise":"0.50%","time":"00:20","volumn":"334.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.56%","time":"00:25","volumn":"309.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.45","rise":"0.61%","time":"00:30","volumn":"493.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.55%","time":"00:35","volumn":"409.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.39","rise":"0.43%","time":"00:40","volumn":"381.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.40","rise":"0.44%","time":"00:45","volumn":"251.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.39","rise":"0.39%","time":"00:50","volumn":"565.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.40","rise":"0.44%","time":"00:55","volumn":"471.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.52","rise":"0.87%","time":"01:00","volumn":"546.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.59","rise":"1.11%","time":"01:05","volumn":"3471.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.62","rise":"1.21%","time":"01:10","volumn":"7034.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.47","rise":"0.68%","time":"01:15","volumn":"1521.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.53%","time":"01:20","volumn":"677.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.38","rise":"0.38%","time":"01:25","volumn":"406.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.36","rise":"0.32%","time":"01:30","volumn":"773.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.32","rise":"0.17%","time":"01:35","volumn":"676.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.39","rise":"0.41%","time":"01:40","volumn":"480.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.55%","time":"01:45","volumn":"507.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.45","rise":"0.60%","time":"01:50","volumn":"429.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.55","rise":"0.96%","time":"01:55","volumn":"481.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.45","rise":"0.63%","time":"02:00","volumn":"454.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.56%","time":"02:05","volumn":"326.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.55%","time":"02:10","volumn":"293.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.41","rise":"0.50%","time":"02:15","volumn":"170.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.40","rise":"0.44%","time":"02:20","volumn":"343.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.46","rise":"0.65%","time":"02:25","volumn":"648.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.48","rise":"0.73%","time":"02:30","volumn":"414.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.48","rise":"0.70%","time":"02:35","volumn":"491.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.48","rise":"0.73%","time":"02:40","volumn":"344.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.49","rise":"0.75%","time":"02:45","volumn":"405.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.50","rise":"0.80%","time":"02:50","volumn":"466.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.43","rise":"0.53%","time":"02:55","volumn":"616.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.40","rise":"0.44%","time":"03:00","volumn":"2136.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.38","rise":"0.38%","time":"03:05","volumn":"7193.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.27","rise":"0.02%","time":"03:10","volumn":"2377.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.34","rise":"0.22%","time":"03:15","volumn":"515.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.36","rise":"0.32%","time":"03:20","volumn":"410.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.34","rise":"0.22%","time":"03:25","volumn":"483.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.33","rise":"0.20%","time":"03:30","volumn":"531.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.28","rise":"0.03%","time":"03:35","volumn":"951.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.31","rise":"0.14%","time":"03:40","volumn":"1007.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.31","rise":"0.14%","time":"03:45","volumn":"927.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.31","rise":"0.14%","time":"03:50","volumn":"1610.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.32","rise":"0.19%","time":"03:55","volumn":"2535.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.31","rise":"0.14%","time":"04:00","volumn":"1.32\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.91","rise":"-1.23%","time":"21:35","volumn":"2344.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.07","rise":"-0.67%","time":"21:40","volumn":"1832.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.63","rise":"-2.19%","time":"21:45","volumn":"3276.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.63","rise":"-2.19%","time":"21:50","volumn":"3794.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.85","rise":"-1.43%","time":"21:55","volumn":"2379.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.91","rise":"-1.23%","time":"22:00","volumn":"2552.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.87","rise":"-1.37%","time":"22:05","volumn":"1577.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.93","rise":"-1.14%","time":"22:10","volumn":"1170.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.91","rise":"-1.25%","time":"22:15","volumn":"1689.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"29.00","rise":"-0.94%","time":"22:20","volumn":"1358.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.93","rise":"-1.16%","time":"22:25","volumn":"949.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.89","rise":"-1.32%","time":"22:30","volumn":"943.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.87","rise":"-1.36%","time":"22:35","volumn":"1291.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"-1.40%","time":"22:40","volumn":"1032.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.94","rise":"-1.12%","time":"22:45","volumn":"987.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.95","rise":"-1.08%","time":"22:50","volumn":"1480.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.91","rise":"-1.23%","time":"22:55","volumn":"1378.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.90","rise":"-1.26%","time":"23:00","volumn":"993.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.88","rise":"-1.33%","time":"23:05","volumn":"658.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"-1.42%","time":"23:10","volumn":"1031.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.94","rise":"-1.13%","time":"23:15","volumn":"837.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.91","rise":"-1.23%","time":"23:20","volumn":"934.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"-1.38%","time":"23:25","volumn":"599.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.82","rise":"-1.55%","time":"23:30","volumn":"615.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"-1.42%","time":"23:35","volumn":"617.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.84","rise":"-1.49%","time":"23:40","volumn":"1203.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.89","rise":"-1.30%","time":"23:45","volumn":"1120.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.80","rise":"-1.60%","time":"23:50","volumn":"1673.00"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.77","rise":"-1.73%","time":"23:55","volumn":"761.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.77","rise":"-1.73%","time":"00:00","volumn":"645.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.75","rise":"-1.76%","time":"00:05","volumn":"608.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.70","rise":"-1.95%","time":"00:10","volumn":"1842.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.74","rise":"-1.81%","time":"00:15","volumn":"745.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.74","rise":"-1.81%","time":"00:20","volumn":"778.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.73","rise":"-1.86%","time":"00:25","volumn":"595.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.70","rise":"-1.93%","time":"00:30","volumn":"665.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.70","rise":"-1.96%","time":"00:35","volumn":"999.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.70","rise":"-1.93%","time":"00:40","volumn":"590.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.70","rise":"-1.96%","time":"00:45","volumn":"704.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.69","rise":"-1.98%","time":"00:50","volumn":"725.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.79","rise":"-1.66%","time":"00:55","volumn":"1082.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.73","rise":"-1.83%","time":"01:00","volumn":"1048.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.75","rise":"-1.79%","time":"01:05","volumn":"1310.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.74","rise":"-1.81%","time":"01:10","volumn":"1728.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.55%","time":"01:15","volumn":"653.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.52%","time":"01:20","volumn":"443.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.52%","time":"01:25","volumn":"942.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.89","rise":"-1.30%","time":"01:30","volumn":"621.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.40%","time":"01:35","volumn":"344.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.40%","time":"01:40","volumn":"555.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.38%","time":"01:45","volumn":"552.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.91","rise":"-1.25%","time":"01:50","volumn":"683.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.80","rise":"-1.59%","time":"01:55","volumn":"688.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.49%","time":"02:00","volumn":"977.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.79","rise":"-1.66%","time":"02:05","volumn":"767.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.55%","time":"02:10","volumn":"450.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.79","rise":"-1.66%","time":"02:15","volumn":"493.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.91","rise":"-1.25%","time":"02:20","volumn":"866.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.42%","time":"02:25","volumn":"793.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.88","rise":"-1.35%","time":"02:30","volumn":"475.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.89","rise":"-1.32%","time":"02:35","volumn":"519.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.89","rise":"-1.28%","time":"02:40","volumn":"395.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.90","rise":"-1.26%","time":"02:45","volumn":"540.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.91","rise":"-1.21%","time":"02:50","volumn":"610.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.91","rise":"-1.23%","time":"02:55","volumn":"603.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.88","rise":"-1.35%","time":"03:00","volumn":"883.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.47%","time":"03:05","volumn":"568.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.81","rise":"-1.57%","time":"03:10","volumn":"296.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.54%","time":"03:15","volumn":"514.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.45%","time":"03:20","volumn":"568.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.45%","time":"03:25","volumn":"346.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.45%","time":"03:30","volumn":"799.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.42%","time":"03:35","volumn":"686.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.80","rise":"-1.61%","time":"03:40","volumn":"968.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.82","rise":"-1.55%","time":"03:45","volumn":"1034.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.47%","time":"03:50","volumn":"1210.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.84","rise":"-1.45%","time":"03:55","volumn":"1914.00"},{"date":"2024\/09\/14 \u661f\u671f\u516d","price":"28.86","rise":"-1.40%","time":"04:00","volumn":"1.58\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"417.34","ratio":"0.58%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"562.60","ratio":"0.10%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"473.08","ratio":"-0.48%"}],"marketCapitalization":"198.00\u4ebf","maxPrice":"29.14","minPrice":"28.62","monthlyTendency":{"cx":{"o":["2024\/08\/16","2024\/09\/13"]},"cy":{"o":["32.52","31.61","30.69","29.77","28.86"]},"cyrate":{"o":["4.87%","1.92%","-1.03%","-3.98%","-6.93%"]},"p":[{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"31.01","rise":"0","time":"08\/16","volumn":"10.00\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"31.77","rise":"2.45%","time":"08\/19","volumn":"14.35\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"31.65","rise":"2.06%","time":"08\/20","volumn":"8.39\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"32.52","rise":"4.87%","time":"08\/21","volumn":"9.90\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"32.02","rise":"3.26%","time":"08\/22","volumn":"6.78\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"32.34","rise":"4.29%","time":"08\/23","volumn":"5.60\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"31.70","rise":"2.23%","time":"08\/26","volumn":"5.73\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"31.53","rise":"1.68%","time":"08\/27","volumn":"4.50\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"31.27","rise":"0.84%","time":"08\/28","volumn":"4.20\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"31.20","rise":"0.61%","time":"08\/29","volumn":"5.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"32.04","rise":"3.32%","time":"08\/30","volumn":"6.82\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.31","rise":"0.97%","time":"09\/03","volumn":"5.66\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.83","rise":"-0.58%","time":"09\/04","volumn":"6.25\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.81","rise":"-0.64%","time":"09\/05","volumn":"6.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"-5.68%","time":"09\/06","volumn":"11.35\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"29.41","rise":"-5.16%","time":"09\/09","volumn":"6.43\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.12","rise":"-6.09%","time":"09\/10","volumn":"4.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.22","rise":"-5.77%","time":"09\/11","volumn":"11.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.31","rise":"-5.48%","time":"09\/12","volumn":"8.06\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"-6.93%","time":"09\/13","volumn":"9.37\u4e07"}],"points":"20"},"open":"28.86","priceChangeRatio":"-0.02%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Pinterest","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["29.14","29.01","28.89","28.76","28.64"]},"cyrate":{"o":["0.97%","0.53%","0.10%","-0.34%","-0.78%"]},"p":[{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.68","rise":"-0.62%","time":"21:31","volumn":"908.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.64","rise":"-0.78%","time":"21:32","volumn":"1109.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.71","rise":"-0.52%","time":"21:33","volumn":"1223.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.68","rise":"-0.62%","time":"21:34","volumn":"1372.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.70","rise":"-0.55%","time":"21:35","volumn":"1546.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.74","rise":"-0.42%","time":"21:36","volumn":"1665.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.75","rise":"-0.40%","time":"21:37","volumn":"1754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.77","rise":"-0.31%","time":"21:38","volumn":"1870.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.77","rise":"-0.30%","time":"21:39","volumn":"1946.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.73","rise":"-0.45%","time":"21:40","volumn":"2019.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.79","rise":"-0.26%","time":"21:41","volumn":"2167.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.79","rise":"-0.24%","time":"21:42","volumn":"2186.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.79","rise":"-0.24%","time":"21:43","volumn":"2244.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.76","rise":"-0.35%","time":"21:44","volumn":"2406.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.80","rise":"-0.21%","time":"21:45","volumn":"2503.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.84","rise":"-0.07%","time":"21:46","volumn":"2937.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.17%","time":"21:47","volumn":"3472.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.23%","time":"21:48","volumn":"3892.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.29%","time":"21:49","volumn":"4203.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.21%","time":"21:50","volumn":"4738.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.21%","time":"21:51","volumn":"4853.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.06","rise":"0.69%","time":"21:52","volumn":"5101.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.04","rise":"0.62%","time":"21:53","volumn":"5181.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"21:54","volumn":"5356.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.96","rise":"0.35%","time":"21:55","volumn":"5413.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.24%","time":"21:56","volumn":"5608.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"21:57","volumn":"5636.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.19%","time":"21:58","volumn":"5730.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.41%","time":"21:59","volumn":"5829.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.40%","time":"22:00","volumn":"6069.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"22:01","volumn":"6180.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"22:02","volumn":"6257.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"22:03","volumn":"6386.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"22:04","volumn":"6814.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.00","rise":"0.49%","time":"22:05","volumn":"6994.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.07","rise":"0.71%","time":"22:06","volumn":"7657.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.09","rise":"0.80%","time":"22:07","volumn":"7913.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.14","rise":"0.97%","time":"22:08","volumn":"8143.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.12","rise":"0.90%","time":"22:09","volumn":"8498.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.05","rise":"0.64%","time":"22:10","volumn":"8610.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.09","rise":"0.78%","time":"22:11","volumn":"8754.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.09","rise":"0.80%","time":"22:12","volumn":"8844.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.06","rise":"0.69%","time":"22:13","volumn":"8892.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.07","rise":"0.73%","time":"22:14","volumn":"9025.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.09","rise":"0.80%","time":"22:15","volumn":"9090.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.02","rise":"0.57%","time":"22:16","volumn":"9211.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.07","rise":"0.71%","time":"22:17","volumn":"9385.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.05","rise":"0.66%","time":"22:18","volumn":"9583.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.02","rise":"0.54%","time":"22:19","volumn":"9685.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.10","rise":"0.83%","time":"22:20","volumn":"9797.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.05","rise":"0.68%","time":"22:21","volumn":"9899.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.05","rise":"0.66%","time":"22:22","volumn":"9935.00"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.10","rise":"0.83%","time":"22:23","volumn":"1.03\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.09","rise":"0.80%","time":"22:24","volumn":"1.08\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.02","rise":"0.55%","time":"22:25","volumn":"1.09\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"29.02","rise":"0.57%","time":"22:26","volumn":"1.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"22:27","volumn":"1.10\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"22:28","volumn":"1.20\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.24%","time":"22:29","volumn":"1.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.19%","time":"22:30","volumn":"1.21\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"22:31","volumn":"1.22\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.00%","time":"22:32","volumn":"1.23\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"-0.02%","time":"22:33","volumn":"1.23\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.84","rise":"-0.07%","time":"22:34","volumn":"1.24\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.81","rise":"-0.17%","time":"22:35","volumn":"1.25\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.82","rise":"-0.14%","time":"22:36","volumn":"1.26\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"22:37","volumn":"1.27\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.09%","time":"22:38","volumn":"1.28\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.00%","time":"22:39","volumn":"1.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"-0.02%","time":"22:40","volumn":"1.29\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.90","rise":"0.14%","time":"22:41","volumn":"1.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.90","rise":"0.14%","time":"22:42","volumn":"1.30\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.17%","time":"22:43","volumn":"1.31\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"22:44","volumn":"1.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"22:45","volumn":"1.32\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.16%","time":"22:46","volumn":"1.33\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.09%","time":"22:47","volumn":"1.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"22:48","volumn":"1.34\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.87","rise":"0.03%","time":"22:49","volumn":"1.35\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.10%","time":"22:50","volumn":"1.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.94","rise":"0.28%","time":"22:51","volumn":"1.36\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.96","rise":"0.35%","time":"22:52","volumn":"1.37\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.17%","time":"22:53","volumn":"1.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"22:54","volumn":"1.38\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"22:55","volumn":"1.39\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.10%","time":"22:56","volumn":"1.42\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.16%","time":"22:57","volumn":"1.43\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.17%","time":"22:58","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.12%","time":"22:59","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"23:00","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.02%","time":"23:01","volumn":"1.44\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.87","rise":"0.03%","time":"23:02","volumn":"1.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.87","rise":"0.03%","time":"23:03","volumn":"1.45\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.83","rise":"-0.10%","time":"23:04","volumn":"1.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.85","rise":"-0.03%","time":"23:05","volumn":"1.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:06","volumn":"1.46\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.00%","time":"23:07","volumn":"1.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:08","volumn":"1.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.02%","time":"23:09","volumn":"1.47\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.02%","time":"23:10","volumn":"1.48\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:11","volumn":"1.49\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"23:12","volumn":"1.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"23:13","volumn":"1.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:14","volumn":"1.50\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.12%","time":"23:15","volumn":"1.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.12%","time":"23:16","volumn":"1.51\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.10%","time":"23:17","volumn":"1.52\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.16%","time":"23:18","volumn":"1.55\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"23:19","volumn":"1.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.97","rise":"0.38%","time":"23:20","volumn":"1.56\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"23:21","volumn":"1.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"23:22","volumn":"1.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.96","rise":"0.35%","time":"23:23","volumn":"1.57\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.96","rise":"0.35%","time":"23:24","volumn":"1.58\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.98","rise":"0.42%","time":"23:25","volumn":"1.59\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.24%","time":"23:26","volumn":"1.60\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.21%","time":"23:27","volumn":"1.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.24%","time":"23:28","volumn":"1.61\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"23:29","volumn":"1.62\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.24%","time":"23:30","volumn":"1.63\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.94","rise":"0.28%","time":"23:31","volumn":"1.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.95","rise":"0.31%","time":"23:32","volumn":"1.67\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.19%","time":"23:33","volumn":"1.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.91","rise":"0.17%","time":"23:34","volumn":"1.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.23%","time":"23:35","volumn":"1.68\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.93","rise":"0.26%","time":"23:36","volumn":"1.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.21%","time":"23:37","volumn":"1.69\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.21%","time":"23:38","volumn":"1.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.92","rise":"0.19%","time":"23:39","volumn":"1.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.90","rise":"0.14%","time":"23:40","volumn":"1.70\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"23:41","volumn":"1.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.06%","time":"23:42","volumn":"1.71\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.87","rise":"0.03%","time":"23:43","volumn":"1.75\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.12%","time":"23:44","volumn":"1.76\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.07%","time":"23:45","volumn":"1.77\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.84","rise":"-0.07%","time":"23:46","volumn":"1.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.84","rise":"-0.09%","time":"23:47","volumn":"1.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.84","rise":"-0.07%","time":"23:48","volumn":"1.79\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.85","rise":"-0.03%","time":"23:49","volumn":"1.80\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"-0.02%","time":"23:50","volumn":"1.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.85","rise":"-0.03%","time":"23:51","volumn":"1.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:52","volumn":"1.81\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.02%","time":"23:53","volumn":"1.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.89","rise":"0.09%","time":"23:54","volumn":"1.82\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.90","rise":"0.14%","time":"23:55","volumn":"1.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:56","volumn":"1.83\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.88","rise":"0.05%","time":"23:57","volumn":"1.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"-0.02%","time":"23:58","volumn":"1.84\u4e07"},{"date":"2024\/09\/16 \u661f\u671f\u4e00","price":"28.86","rise":"0.02%","time":"23:59","volumn":"1.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.02%","time":"00:00","volumn":"1.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.03%","time":"00:01","volumn":"1.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"00:02","volumn":"1.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"00:03","volumn":"1.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"00:04","volumn":"1.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:05","volumn":"1.86\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"00:06","volumn":"1.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.03%","time":"00:07","volumn":"1.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"00:08","volumn":"1.89\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"00:09","volumn":"1.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.17%","time":"00:10","volumn":"1.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"00:11","volumn":"1.91\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.17%","time":"00:12","volumn":"1.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.24%","time":"00:13","volumn":"1.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.28%","time":"00:14","volumn":"1.93\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.26%","time":"00:15","volumn":"1.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:16","volumn":"1.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.15%","time":"00:17","volumn":"1.95\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.28%","time":"00:18","volumn":"1.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.29%","time":"00:19","volumn":"1.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.36%","time":"00:20","volumn":"1.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.76","rise":"-0.35%","time":"00:21","volumn":"1.98\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.40%","time":"00:22","volumn":"1.98\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.33%","time":"00:23","volumn":"1.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.33%","time":"00:24","volumn":"1.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.40%","time":"00:25","volumn":"2.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:26","volumn":"2.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"00:27","volumn":"2.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"00:28","volumn":"2.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:29","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.05%","time":"00:30","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"00:31","volumn":"2.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.19%","time":"00:32","volumn":"2.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.28%","time":"00:33","volumn":"2.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.23%","time":"00:34","volumn":"2.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:35","volumn":"2.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"00:36","volumn":"2.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"00:37","volumn":"2.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"00:38","volumn":"2.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"00:39","volumn":"2.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"00:40","volumn":"2.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"00:41","volumn":"2.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"00:42","volumn":"2.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"00:43","volumn":"2.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"00:44","volumn":"2.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.21%","time":"00:45","volumn":"2.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"00:46","volumn":"2.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.02%","time":"00:47","volumn":"2.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"00:48","volumn":"2.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.03%","time":"00:49","volumn":"2.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"00:50","volumn":"2.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"00:51","volumn":"2.20\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.17%","time":"00:52","volumn":"2.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"00:53","volumn":"2.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.09%","time":"00:54","volumn":"2.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"00:55","volumn":"2.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"00:56","volumn":"2.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.09%","time":"00:57","volumn":"2.34\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.02%","time":"00:58","volumn":"2.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"00:59","volumn":"2.37\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.07%","time":"01:00","volumn":"2.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"01:01","volumn":"2.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:02","volumn":"2.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:03","volumn":"2.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:04","volumn":"2.39\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:05","volumn":"2.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"01:06","volumn":"2.41\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.92","rise":"0.21%","time":"01:07","volumn":"2.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.24%","time":"01:08","volumn":"2.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"01:09","volumn":"2.43\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"01:10","volumn":"2.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:11","volumn":"2.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:12","volumn":"2.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:13","volumn":"2.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"01:14","volumn":"2.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.92","rise":"0.21%","time":"01:15","volumn":"2.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.17%","time":"01:16","volumn":"2.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.18%","time":"01:17","volumn":"2.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"01:18","volumn":"2.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.94","rise":"0.28%","time":"01:19","volumn":"2.57\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"01:20","volumn":"2.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.24%","time":"01:21","volumn":"2.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"01:22","volumn":"2.60\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"01:23","volumn":"2.61\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.92","rise":"0.21%","time":"01:24","volumn":"2.68\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"01:25","volumn":"2.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.17%","time":"01:26","volumn":"2.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:27","volumn":"2.75\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:28","volumn":"2.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.31%","time":"01:29","volumn":"2.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.31%","time":"01:30","volumn":"2.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.94","rise":"0.28%","time":"01:31","volumn":"2.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.96","rise":"0.35%","time":"01:32","volumn":"2.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.96","rise":"0.36%","time":"01:33","volumn":"2.82\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.96","rise":"0.36%","time":"01:34","volumn":"2.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.98","rise":"0.43%","time":"01:35","volumn":"2.91\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"29.00","rise":"0.47%","time":"01:36","volumn":"2.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.96","rise":"0.35%","time":"01:37","volumn":"2.95\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.25%","time":"01:38","volumn":"2.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.29%","time":"01:39","volumn":"2.97\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.29%","time":"01:40","volumn":"3.00\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:41","volumn":"3.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:42","volumn":"3.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.92","rise":"0.21%","time":"01:43","volumn":"3.03\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"01:44","volumn":"3.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:45","volumn":"3.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:46","volumn":"3.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:47","volumn":"3.09\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"01:48","volumn":"3.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:49","volumn":"3.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.09%","time":"01:50","volumn":"3.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"01:51","volumn":"3.11\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"01:52","volumn":"3.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:53","volumn":"3.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.16%","time":"01:54","volumn":"3.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"01:55","volumn":"3.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"01:56","volumn":"3.17\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"01:57","volumn":"3.17\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.19%","time":"01:58","volumn":"3.18\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"01:59","volumn":"3.19\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.92","rise":"0.21%","time":"02:00","volumn":"3.20\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"02:01","volumn":"3.21\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"02:02","volumn":"3.22\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.26%","time":"02:03","volumn":"3.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.23%","time":"02:04","volumn":"3.23\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"29.00","rise":"0.47%","time":"02:05","volumn":"3.26\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.99","rise":"0.45%","time":"02:06","volumn":"3.27\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"29.00","rise":"0.47%","time":"02:07","volumn":"3.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.31%","time":"02:08","volumn":"3.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.25%","time":"02:09","volumn":"3.31\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.97","rise":"0.38%","time":"02:10","volumn":"3.33\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.95","rise":"0.29%","time":"02:11","volumn":"3.33\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.93","rise":"0.24%","time":"02:12","volumn":"3.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.09%","time":"02:13","volumn":"3.43\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"02:14","volumn":"3.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.87","rise":"0.03%","time":"02:15","volumn":"3.54\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"02:16","volumn":"3.58\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"02:17","volumn":"3.65\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"02:18","volumn":"3.66\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"02:19","volumn":"3.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"02:20","volumn":"3.70\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:21","volumn":"3.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:22","volumn":"3.73\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:23","volumn":"3.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:24","volumn":"3.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.19%","time":"02:25","volumn":"3.76\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"02:26","volumn":"3.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:27","volumn":"3.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.14%","time":"02:28","volumn":"3.79\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.19%","time":"02:29","volumn":"3.80\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.26%","time":"02:30","volumn":"3.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.31%","time":"02:31","volumn":"3.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.29%","time":"02:32","volumn":"3.84\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.29%","time":"02:33","volumn":"3.88\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.42%","time":"02:34","volumn":"3.90\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.40%","time":"02:35","volumn":"3.92\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.36%","time":"02:36","volumn":"3.93\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.75","rise":"-0.36%","time":"02:37","volumn":"3.94\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.79","rise":"-0.26%","time":"02:38","volumn":"3.96\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.19%","time":"02:39","volumn":"3.99\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.16%","time":"02:40","volumn":"4.01\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.81","rise":"-0.17%","time":"02:41","volumn":"4.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.19%","time":"02:42","volumn":"4.02\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.83","rise":"-0.10%","time":"02:43","volumn":"4.04\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.07%","time":"02:44","volumn":"4.05\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"02:45","volumn":"4.06\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"02:46","volumn":"4.07\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.09%","time":"02:47","volumn":"4.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"02:48","volumn":"4.08\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.03%","time":"02:49","volumn":"4.12\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.87","rise":"0.03%","time":"02:50","volumn":"4.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.07%","time":"02:51","volumn":"4.13\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"02:52","volumn":"4.15\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.02%","time":"02:53","volumn":"4.16\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"02:54","volumn":"4.17\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"02:55","volumn":"4.20\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.91","rise":"0.17%","time":"02:56","volumn":"4.24\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"02:57","volumn":"4.26\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.90","rise":"0.14%","time":"02:58","volumn":"4.28\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.07%","time":"02:59","volumn":"4.29\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"03:00","volumn":"4.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"03:01","volumn":"4.32\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.87","rise":"0.03%","time":"03:02","volumn":"4.35\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.01%","time":"03:03","volumn":"4.36\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.02%","time":"03:04","volumn":"4.38\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"03:05","volumn":"4.40\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.87","rise":"0.03%","time":"03:06","volumn":"4.42\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.09%","time":"03:07","volumn":"4.43\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"03:08","volumn":"4.44\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.11%","time":"03:09","volumn":"4.45\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.05%","time":"03:10","volumn":"4.47\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.87","rise":"0.03%","time":"03:11","volumn":"4.48\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"03:12","volumn":"4.49\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.02%","time":"03:13","volumn":"4.50\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.02%","time":"03:14","volumn":"4.51\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"03:15","volumn":"4.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"0.00%","time":"03:16","volumn":"4.53\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.84","rise":"-0.05%","time":"03:17","volumn":"4.55\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.02%","time":"03:18","volumn":"4.56\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.12%","time":"03:19","volumn":"4.59\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.82","rise":"-0.16%","time":"03:20","volumn":"4.60\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.78","rise":"-0.29%","time":"03:21","volumn":"4.64\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.21%","time":"03:22","volumn":"4.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.29%","time":"03:23","volumn":"4.69\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.74","rise":"-0.42%","time":"03:24","volumn":"4.72\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.31%","time":"03:25","volumn":"4.74\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.77","rise":"-0.29%","time":"03:26","volumn":"4.75\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.23%","time":"03:27","volumn":"4.77\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.23%","time":"03:28","volumn":"4.78\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.80","rise":"-0.21%","time":"03:29","volumn":"4.81\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.85","rise":"-0.03%","time":"03:30","volumn":"4.83\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.88","rise":"0.07%","time":"03:31","volumn":"4.85\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.10%","time":"03:32","volumn":"5.10\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.89","rise":"0.12%","time":"03:33","volumn":"5.14\u4e07"},{"date":"2024\/09\/17 \u661f\u671f\u4e8c","price":"28.86","rise":"-0.02%","time":"03:34","volumn":"5.16\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Pinterest[PINS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PINS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PINS.html?from=360search","volume":"516.50\u4e07","yearlyTendency":{"cx":{"o":["2023\/10\/02","2024\/09\/13"]},"cy":{"o":["44.98","39.76","34.54","29.32","24.10"]},"cyrate":{"o":["66.35%","47.04%","27.74%","8.43%","-10.87%"]},"p":[{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.04","rise":"0","time":"10\/02","volumn":"5.67\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.95","rise":"-4.03%","time":"10\/03","volumn":"7.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.39","rise":"-2.40%","time":"10\/04","volumn":"6.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.01","rise":"-0.11%","time":"10\/05","volumn":"8.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.08","rise":"3.85%","time":"10\/06","volumn":"12.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"4.44%","time":"10\/09","volumn":"8.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"5.77%","time":"10\/10","volumn":"9.35\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.46","rise":"5.25%","time":"10\/11","volumn":"5.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.77","rise":"2.70%","time":"10\/12","volumn":"7.83\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.62","rise":"-1.55%","time":"10\/13","volumn":"8.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"1.74%","time":"10\/16","volumn":"5.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.00","rise":"3.55%","time":"10\/17","volumn":"8.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"-0.78%","time":"10\/18","volumn":"7.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.55","rise":"-1.81%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.96","rise":"-3.99%","time":"10\/20","volumn":"10.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.64","rise":"-1.48%","time":"10\/23","volumn":"10.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"-0.92%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.56","rise":"-5.47%","time":"10\/25","volumn":"9.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.10","rise":"-10.87%","time":"10\/26","volumn":"18.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.36","rise":"-9.91%","time":"10\/27","volumn":"7.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.10","rise":"-7.17%","time":"10\/30","volumn":"23.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.88","rise":"10.50%","time":"10\/31","volumn":"64.66\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.92","rise":"10.65%","time":"11\/01","volumn":"22.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.72","rise":"13.61%","time":"11\/02","volumn":"16.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.94","rise":"14.42%","time":"11\/03","volumn":"14.26\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.92","rise":"14.35%","time":"11\/06","volumn":"9.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.95","rise":"14.46%","time":"11\/07","volumn":"13.47\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.37","rise":"16.01%","time":"11\/08","volumn":"7.87\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.26","rise":"15.61%","time":"11\/09","volumn":"9.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.07","rise":"14.90%","time":"11\/10","volumn":"12.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.49","rise":"16.46%","time":"11\/13","volumn":"12.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.17","rise":"18.97%","time":"11\/14","volumn":"11.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.66","rise":"17.09%","time":"11\/15","volumn":"10.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.27","rise":"15.64%","time":"11\/16","volumn":"10.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.49","rise":"16.46%","time":"11\/17","volumn":"10.71\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.13","rise":"18.82%","time":"11\/20","volumn":"7.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"16.75%","time":"11\/21","volumn":"8.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.76","rise":"17.46%","time":"11\/22","volumn":"4.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.73","rise":"17.34%","time":"11\/24","volumn":"1.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.08","rise":"18.64%","time":"11\/27","volumn":"10.43\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.25","rise":"19.27%","time":"11\/28","volumn":"7.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.28","rise":"23.08%","time":"11\/29","volumn":"11.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.07","rise":"26.00%","time":"11\/30","volumn":"18.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.79","rise":"28.66%","time":"12\/01","volumn":"12.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.50","rise":"27.59%","time":"12\/04","volumn":"13.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.11","rise":"26.15%","time":"12\/05","volumn":"7.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.52","rise":"23.96%","time":"12\/06","volumn":"7.30\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.02","rise":"25.81%","time":"12\/07","volumn":"6.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.91","rise":"29.11%","time":"12\/08","volumn":"14.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.36","rise":"30.77%","time":"12\/11","volumn":"9.79\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"33.62%","time":"12\/12","volumn":"12.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.51","rise":"35.02%","time":"12\/13","volumn":"11.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.01","rise":"36.87%","time":"12\/14","volumn":"13.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.37","rise":"38.20%","time":"12\/15","volumn":"10.60\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.70","rise":"39.42%","time":"12\/18","volumn":"9.78\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.04","rise":"40.68%","time":"12\/19","volumn":"8.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.12","rise":"37.28%","time":"12\/20","volumn":"8.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.36","rise":"38.17%","time":"12\/21","volumn":"6.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.38","rise":"38.24%","time":"12\/22","volumn":"5.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.16","rise":"37.43%","time":"12\/26","volumn":"3.87\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.30","rise":"37.94%","time":"12\/27","volumn":"3.38\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.27","rise":"37.83%","time":"12\/28","volumn":"2.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"37.04","rise":"36.98%","time":"12\/29","volumn":"3.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.21","rise":"33.91%","time":"01\/02","volumn":"7.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.86","rise":"32.62%","time":"01\/03","volumn":"7.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.78","rise":"32.32%","time":"01\/04","volumn":"6.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.92","rise":"32.84%","time":"01\/05","volumn":"4.85\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.38","rise":"38.24%","time":"01\/08","volumn":"8.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.79","rise":"39.76%","time":"01\/09","volumn":"9.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.76","rise":"39.64%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.71","rise":"39.46%","time":"01\/11","volumn":"5.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.13","rise":"37.32%","time":"01\/12","volumn":"4.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.77","rise":"35.98%","time":"01\/16","volumn":"5.52\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.41","rise":"34.65%","time":"01\/17","volumn":"8.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.09","rise":"37.17%","time":"01\/18","volumn":"6.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.10","rise":"37.20%","time":"01\/19","volumn":"4.92\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.16","rise":"37.43%","time":"01\/22","volumn":"5.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.96","rise":"36.69%","time":"01\/23","volumn":"14.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.52","rise":"35.06%","time":"01\/24","volumn":"9.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.99","rise":"36.80%","time":"01\/25","volumn":"7.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.70","rise":"39.42%","time":"01\/26","volumn":"14.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.17","rise":"44.86%","time":"01\/29","volumn":"15.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.64","rise":"42.90%","time":"01\/30","volumn":"11.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.47","rise":"38.57%","time":"01\/31","volumn":"10.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.58","rise":"38.98%","time":"02\/01","volumn":"9.98\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.75","rise":"47.00%","time":"02\/02","volumn":"16.21\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.67","rise":"46.71%","time":"02\/05","volumn":"12.36\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.05","rise":"51.81%","time":"02\/06","volumn":"15.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.83","rise":"51.00%","time":"02\/07","volumn":"15.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.72","rise":"50.59%","time":"02\/08","volumn":"34.41\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.87","rise":"36.35%","time":"02\/09","volumn":"42.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.51","rise":"31.32%","time":"02\/12","volumn":"20.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.71","rise":"32.06%","time":"02\/13","volumn":"13.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"35.82","rise":"32.47%","time":"02\/14","volumn":"8.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"36.58","rise":"35.28%","time":"02\/15","volumn":"10.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.28","rise":"30.47%","time":"02\/16","volumn":"8.71\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.11","rise":"29.84%","time":"02\/20","volumn":"7.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.44","rise":"31.07%","time":"02\/21","volumn":"7.04\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.99","rise":"33.10%","time":"02\/22","volumn":"11.46\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.86","rise":"32.62%","time":"02\/23","volumn":"7.59\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.39","rise":"30.88%","time":"02\/26","volumn":"7.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.08","rise":"33.43%","time":"02\/27","volumn":"8.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.12","rise":"33.58%","time":"02\/28","volumn":"5.67\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.70","rise":"35.72%","time":"02\/29","volumn":"6.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.40","rise":"34.62%","time":"03\/01","volumn":"7.32\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"36.40","rise":"34.62%","time":"03\/04","volumn":"9.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.69","rise":"31.99%","time":"03\/05","volumn":"7.92\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.62","rise":"28.03%","time":"03\/06","volumn":"14.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.52","rise":"31.36%","time":"03\/07","volumn":"12.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.90","rise":"29.07%","time":"03\/08","volumn":"8.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.34","rise":"27.00%","time":"03\/11","volumn":"11.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.87","rise":"28.96%","time":"03\/12","volumn":"7.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.60","rise":"27.96%","time":"03\/13","volumn":"6.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"34.07","rise":"26.00%","time":"03\/14","volumn":"8.19\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.19","rise":"26.44%","time":"03\/15","volumn":"8.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.98","rise":"25.67%","time":"03\/18","volumn":"5.51\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"25.33%","time":"03\/19","volumn":"9.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.29","rise":"26.81%","time":"03\/20","volumn":"6.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.33","rise":"26.96%","time":"03\/21","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.89","rise":"25.33%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.97","rise":"29.33%","time":"03\/25","volumn":"11.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"35.51","rise":"31.32%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"34.88","rise":"28.99%","time":"03\/27","volumn":"7.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.67","rise":"28.22%","time":"03\/28","volumn":"4.28\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.32","rise":"30.62%","time":"04\/01","volumn":"7.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"29.92%","time":"04\/02","volumn":"5.39\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"35.28","rise":"30.47%","time":"04\/03","volumn":"6.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.67","rise":"28.22%","time":"04\/04","volumn":"6.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.28","rise":"26.78%","time":"04\/05","volumn":"5.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.98","rise":"25.67%","time":"04\/08","volumn":"4.53\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.66","rise":"28.18%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.50","rise":"23.89%","time":"04\/10","volumn":"8.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.02","rise":"25.81%","time":"04\/11","volumn":"6.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.54","rise":"24.04%","time":"04\/12","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.58","rise":"20.49%","time":"04\/15","volumn":"6.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.70","rise":"20.93%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.77","rise":"21.19%","time":"04\/17","volumn":"6.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"21.71%","time":"04\/18","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"19.82%","time":"04\/19","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.73","rise":"21.04%","time":"04\/22","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"22.12%","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"21.49%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"20.71%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"25.59%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"24.93%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"23.71%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"49.70%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"49.78%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"49.45%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"53.03%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"54.96%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"57.69%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"57.73%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"55.33%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"54.77%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"55.40%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"56.95%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"58.17%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"58.21%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"57.69%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"53.51%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"53.03%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"52.74%","time":"05\/23","volumn":"5.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"53.25%","time":"05\/24","volumn":"4.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.50","rise":"53.48%","time":"05\/28","volumn":"7.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.12","rise":"55.77%","time":"05\/29","volumn":"7.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.38","rise":"53.03%","time":"05\/30","volumn":"5.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.49","rise":"53.44%","time":"05\/31","volumn":"8.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.20","rise":"52.37%","time":"06\/03","volumn":"8.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.68","rise":"50.44%","time":"06\/04","volumn":"5.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.21","rise":"52.40%","time":"06\/05","volumn":"4.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.73","rise":"58.03%","time":"06\/06","volumn":"12.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"44.11","rise":"63.13%","time":"06\/07","volumn":"13.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"44.04","rise":"62.87%","time":"06\/10","volumn":"7.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"43.79","rise":"61.95%","time":"06\/11","volumn":"5.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"43.90","rise":"62.35%","time":"06\/12","volumn":"5.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"43.23","rise":"59.87%","time":"06\/13","volumn":"4.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"43.51","rise":"60.91%","time":"06\/14","volumn":"7.13\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"43.83","rise":"62.09%","time":"06\/17","volumn":"9.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"44.22","rise":"63.54%","time":"06\/18","volumn":"8.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"44.01","rise":"62.76%","time":"06\/20","volumn":"5.83\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"43.62","rise":"61.32%","time":"06\/21","volumn":"8.32\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"43.12","rise":"59.47%","time":"06\/24","volumn":"6.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"44.98","rise":"66.35%","time":"06\/25","volumn":"9.53\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"44.40","rise":"64.20%","time":"06\/26","volumn":"4.77\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"44.12","rise":"63.17%","time":"06\/27","volumn":"3.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"44.07","rise":"62.98%","time":"06\/28","volumn":"7.61\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"43.08","rise":"59.32%","time":"07\/01","volumn":"7.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"43.26","rise":"59.99%","time":"07\/02","volumn":"5.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"43.12","rise":"59.47%","time":"07\/03","volumn":"3.09\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.51","rise":"60.91%","time":"07\/05","volumn":"4.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"43.44","rise":"60.65%","time":"07\/08","volumn":"4.22\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"43.34","rise":"60.28%","time":"07\/09","volumn":"5.84\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"42.74","rise":"58.06%","time":"07\/10","volumn":"5.60\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"42.12","rise":"55.77%","time":"07\/11","volumn":"6.61\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"41.29","rise":"52.70%","time":"07\/12","volumn":"8.63\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"41.36","rise":"52.96%","time":"07\/15","volumn":"8.58\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"40.76","rise":"50.74%","time":"07\/16","volumn":"6.46\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"40.70","rise":"50.52%","time":"07\/17","volumn":"9.75\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"40.96","rise":"51.48%","time":"07\/18","volumn":"9.73\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"40.78","rise":"50.81%","time":"07\/19","volumn":"10.27\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"41.10","rise":"52.00%","time":"07\/22","volumn":"4.84\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"40.82","rise":"50.96%","time":"07\/23","volumn":"5.47\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"38.81","rise":"43.53%","time":"07\/24","volumn":"10.19\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"37.88","rise":"40.09%","time":"07\/25","volumn":"9.02\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"37.55","rise":"38.87%","time":"07\/26","volumn":"10.96\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"37.36","rise":"38.17%","time":"07\/29","volumn":"15.01\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"37.35","rise":"38.13%","time":"07\/30","volumn":"17.85\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"31.95","rise":"18.16%","time":"07\/31","volumn":"38.87\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"31.24","rise":"15.53%","time":"08\/01","volumn":"24.53\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"29.10","rise":"7.62%","time":"08\/02","volumn":"27.80\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"28.66","rise":"5.99%","time":"08\/05","volumn":"17.52\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"28.85","rise":"6.69%","time":"08\/06","volumn":"15.79\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"28.79","rise":"6.47%","time":"08\/07","volumn":"16.43\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"29.27","rise":"8.25%","time":"08\/08","volumn":"16.17\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"28.99","rise":"7.21%","time":"08\/09","volumn":"7.93\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"29.01","rise":"7.29%","time":"08\/12","volumn":"11.32\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"29.75","rise":"10.02%","time":"08\/13","volumn":"15.69\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"29.28","rise":"8.28%","time":"08\/14","volumn":"9.50\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"30.67","rise":"13.42%","time":"08\/15","volumn":"14.36\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"31.01","rise":"14.68%","time":"08\/16","volumn":"10.00\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"31.77","rise":"17.49%","time":"08\/19","volumn":"14.35\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"31.65","rise":"17.05%","time":"08\/20","volumn":"8.39\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"32.52","rise":"20.27%","time":"08\/21","volumn":"9.90\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"32.02","rise":"18.42%","time":"08\/22","volumn":"6.78\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"32.34","rise":"19.60%","time":"08\/23","volumn":"5.60\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"31.70","rise":"17.23%","time":"08\/26","volumn":"5.73\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"31.53","rise":"16.61%","time":"08\/27","volumn":"4.50\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"31.27","rise":"15.64%","time":"08\/28","volumn":"4.20\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"31.20","rise":"15.38%","time":"08\/29","volumn":"5.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"32.04","rise":"18.49%","time":"08\/30","volumn":"6.82\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.31","rise":"15.79%","time":"09\/03","volumn":"5.66\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.83","rise":"14.02%","time":"09\/04","volumn":"6.25\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.81","rise":"13.94%","time":"09\/05","volumn":"6.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"8.17%","time":"09\/06","volumn":"11.35\u4e07"},{"date":"2024\/09\/09 \u661f\u671f\u4e00","price":"29.41","rise":"8.76%","time":"09\/09","volumn":"6.43\u4e07"},{"date":"2024\/09\/10 \u661f\u671f\u4e8c","price":"29.12","rise":"7.69%","time":"09\/10","volumn":"4.67\u4e07"},{"date":"2024\/09\/11 \u661f\u671f\u4e09","price":"29.22","rise":"8.06%","time":"09\/11","volumn":"11.29\u4e07"},{"date":"2024\/09\/12 \u661f\u671f\u56db","price":"29.31","rise":"8.39%","time":"09\/12","volumn":"8.06\u4e07"},{"date":"2024\/09\/13 \u661f\u671f\u4e94","price":"28.86","rise":"6.73%","time":"09\/13","volumn":"9.37\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈