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":"3.34\u4ebf","changeAmount":"-1.56","close":"30.81","currentPrice":"29.25","currenttime":"2024-09-07 04:01:00","e":{"@attributes":{"datetime":"2024-09-07 04:01:00","e1":"29.25","e2":"-1.56","e3":"(-5.06%)"}},"fiveDaysTtendency":{"cx":{"o":["09\/03","09\/04","09\/05","09\/06","09\/07"]},"cy":{"o":["32.17","31.40","30.62","29.84","29.06"]},"cyrate":{"o":["0.61%","-1.83%","-4.26%","-6.70%","-9.13%"]},"p":[{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"31.98","rise":"0","time":"02:35","volumn":"218.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"31.98","rise":"-0.02%","time":"02:40","volumn":"336.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.00","rise":"0.05%","time":"02:45","volumn":"231.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.02","rise":"0.11%","time":"02:50","volumn":"218.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.00","rise":"0.05%","time":"02:55","volumn":"330.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"31.96","rise":"-0.06%","time":"03:00","volumn":"208.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"31.95","rise":"-0.09%","time":"03:05","volumn":"272.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.01","rise":"0.09%","time":"03:10","volumn":"535.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.07","rise":"0.28%","time":"03:15","volumn":"647.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.03","rise":"0.17%","time":"03:20","volumn":"953.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.06","rise":"0.25%","time":"03:25","volumn":"711.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.12","rise":"0.42%","time":"03:30","volumn":"854.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.02","rise":"0.11%","time":"03:35","volumn":"1229.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.05","rise":"0.23%","time":"03:40","volumn":"1050.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.11","rise":"0.39%","time":"03:45","volumn":"1248.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.06","rise":"0.25%","time":"03:50","volumn":"2234.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.13","rise":"0.47%","time":"03:55","volumn":"3089.00"},{"date":"2024\/08\/31 \u661f\u671f\u516d","price":"32.04","rise":"0.19%","time":"04:00","volumn":"2.82\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.88","rise":"-0.31%","time":"21:35","volumn":"919.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.00","rise":"0.05%","time":"21:40","volumn":"680.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.02","rise":"0.13%","time":"21:45","volumn":"587.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.03","rise":"0.17%","time":"21:50","volumn":"899.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.03","rise":"0.16%","time":"21:55","volumn":"2367.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.00","rise":"0.06%","time":"22:00","volumn":"545.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.92","rise":"-0.19%","time":"22:05","volumn":"646.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.96","rise":"-0.06%","time":"22:10","volumn":"580.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.97","rise":"-0.03%","time":"22:15","volumn":"530.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.03","rise":"0.16%","time":"22:20","volumn":"660.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.15","rise":"0.52%","time":"22:25","volumn":"807.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.17","rise":"0.61%","time":"22:30","volumn":"1655.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.99","rise":"0.03%","time":"22:35","volumn":"1116.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.05","rise":"0.22%","time":"22:40","volumn":"620.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"32.05","rise":"0.22%","time":"22:45","volumn":"571.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.90","rise":"-0.25%","time":"22:50","volumn":"617.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.84","rise":"-0.44%","time":"22:55","volumn":"480.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.82","rise":"-0.50%","time":"23:00","volumn":"470.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.92","rise":"-0.19%","time":"23:05","volumn":"301.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.91","rise":"-0.20%","time":"23:10","volumn":"483.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.98","rise":"0.00%","time":"23:15","volumn":"396.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.95","rise":"-0.08%","time":"23:20","volumn":"281.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.90","rise":"-0.25%","time":"23:25","volumn":"505.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.94","rise":"-0.13%","time":"23:30","volumn":"361.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.91","rise":"-0.22%","time":"23:35","volumn":"225.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.86","rise":"-0.38%","time":"23:40","volumn":"207.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.78","rise":"-0.63%","time":"23:45","volumn":"370.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.80","rise":"-0.55%","time":"23:50","volumn":"330.00"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.76","rise":"-0.69%","time":"23:55","volumn":"270.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.73","rise":"-0.80%","time":"00:00","volumn":"216.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.75","rise":"-0.72%","time":"00:05","volumn":"245.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.77","rise":"-0.64%","time":"00:10","volumn":"284.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.55%","time":"00:15","volumn":"306.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.82","rise":"-0.48%","time":"00:20","volumn":"312.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.84","rise":"-0.45%","time":"00:25","volumn":"222.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.79","rise":"-0.59%","time":"00:30","volumn":"247.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.79","rise":"-0.59%","time":"00:35","volumn":"191.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.82","rise":"-0.48%","time":"00:40","volumn":"252.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.82","rise":"-0.50%","time":"00:45","volumn":"437.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.83","rise":"-0.47%","time":"00:50","volumn":"319.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.82","rise":"-0.50%","time":"00:55","volumn":"182.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.55%","time":"01:00","volumn":"233.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.56%","time":"01:05","volumn":"183.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.84","rise":"-0.45%","time":"01:10","volumn":"339.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.55%","time":"01:15","volumn":"260.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.84","rise":"-0.42%","time":"01:20","volumn":"270.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.84","rise":"-0.42%","time":"01:25","volumn":"268.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.86","rise":"-0.39%","time":"01:30","volumn":"182.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.56%","time":"01:35","volumn":"695.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.80","rise":"-0.55%","time":"01:40","volumn":"266.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.68","rise":"-0.95%","time":"01:45","volumn":"439.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.70","rise":"-0.89%","time":"01:50","volumn":"382.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.68","rise":"-0.94%","time":"01:55","volumn":"291.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.64","rise":"-1.06%","time":"02:00","volumn":"493.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.59","rise":"-1.20%","time":"02:05","volumn":"350.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.59","rise":"-1.20%","time":"02:10","volumn":"459.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.59","rise":"-1.24%","time":"02:15","volumn":"387.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.57","rise":"-1.30%","time":"02:20","volumn":"1035.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.54","rise":"-1.38%","time":"02:25","volumn":"411.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.57","rise":"-1.27%","time":"02:30","volumn":"688.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.61","rise":"-1.16%","time":"02:35","volumn":"353.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.61","rise":"-1.16%","time":"02:40","volumn":"372.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.58","rise":"-1.25%","time":"02:45","volumn":"325.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.59","rise":"-1.20%","time":"02:50","volumn":"354.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.59","rise":"-1.23%","time":"02:55","volumn":"502.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.60","rise":"-1.19%","time":"03:00","volumn":"353.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.53","rise":"-1.41%","time":"03:05","volumn":"402.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.55","rise":"-1.33%","time":"03:10","volumn":"599.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.55","rise":"-1.33%","time":"03:15","volumn":"817.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.55","rise":"-1.36%","time":"03:20","volumn":"565.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.50","rise":"-1.49%","time":"03:25","volumn":"465.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.49","rise":"-1.53%","time":"03:30","volumn":"932.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.40","rise":"-1.81%","time":"03:35","volumn":"1130.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.39","rise":"-1.86%","time":"03:40","volumn":"1028.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.36","rise":"-1.92%","time":"03:45","volumn":"1179.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.27","rise":"-2.20%","time":"03:50","volumn":"1685.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.18","rise":"-2.49%","time":"03:55","volumn":"2809.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.31","rise":"-2.10%","time":"04:00","volumn":"1.34\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.91","rise":"-3.35%","time":"21:35","volumn":"1248.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.81","rise":"-3.66%","time":"21:40","volumn":"702.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.89","rise":"-3.39%","time":"21:45","volumn":"834.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.83","rise":"-3.60%","time":"21:50","volumn":"588.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.81","rise":"-3.66%","time":"21:55","volumn":"724.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.81","rise":"-3.66%","time":"22:00","volumn":"698.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.86","rise":"-3.50%","time":"22:05","volumn":"939.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.88","rise":"-3.44%","time":"22:10","volumn":"495.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.91","rise":"-3.36%","time":"22:15","volumn":"961.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.96","rise":"-3.19%","time":"22:20","volumn":"799.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.89","rise":"-3.41%","time":"22:25","volumn":"489.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.91","rise":"-3.36%","time":"22:30","volumn":"349.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.05","rise":"-2.91%","time":"22:35","volumn":"530.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.04","rise":"-2.95%","time":"22:40","volumn":"745.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.04","rise":"-2.94%","time":"22:45","volumn":"450.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.04","rise":"-2.94%","time":"22:50","volumn":"541.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.22","rise":"-2.38%","time":"22:55","volumn":"577.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.23","rise":"-2.35%","time":"23:00","volumn":"313.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.22","rise":"-2.38%","time":"23:05","volumn":"297.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.18","rise":"-2.49%","time":"23:10","volumn":"399.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.11","rise":"-2.70%","time":"23:15","volumn":"448.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.05","rise":"-2.91%","time":"23:20","volumn":"415.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.08","rise":"-2.81%","time":"23:25","volumn":"274.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.07","rise":"-2.83%","time":"23:30","volumn":"302.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.03","rise":"-2.97%","time":"23:35","volumn":"389.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.04","rise":"-2.94%","time":"23:40","volumn":"193.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.10","rise":"-2.76%","time":"23:45","volumn":"406.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.07","rise":"-2.83%","time":"23:50","volumn":"236.00"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"31.09","rise":"-2.80%","time":"23:55","volumn":"226.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.08","rise":"-2.81%","time":"00:00","volumn":"290.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.02","rise":"-3.00%","time":"00:05","volumn":"198.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.02","rise":"-3.00%","time":"00:10","volumn":"331.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.97","rise":"-3.16%","time":"00:15","volumn":"303.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.00","rise":"-3.08%","time":"00:20","volumn":"285.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.97","rise":"-3.16%","time":"00:25","volumn":"244.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.00","rise":"-3.06%","time":"00:30","volumn":"283.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.99","rise":"-3.10%","time":"00:35","volumn":"1016.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.05","rise":"-2.91%","time":"00:40","volumn":"504.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.02","rise":"-3.00%","time":"00:45","volumn":"274.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.05","rise":"-2.91%","time":"00:50","volumn":"177.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.06","rise":"-2.88%","time":"00:55","volumn":"246.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.05","rise":"-2.89%","time":"01:00","volumn":"182.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.04","rise":"-2.94%","time":"01:05","volumn":"155.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.07","rise":"-2.86%","time":"01:10","volumn":"156.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.05","rise":"-2.91%","time":"01:15","volumn":"205.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.02","rise":"-3.02%","time":"01:20","volumn":"273.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.96","rise":"-3.17%","time":"01:25","volumn":"355.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.95","rise":"-3.21%","time":"01:30","volumn":"379.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.95","rise":"-3.21%","time":"01:35","volumn":"264.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.93","rise":"-3.27%","time":"01:40","volumn":"454.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.90","rise":"-3.38%","time":"01:45","volumn":"401.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.89","rise":"-3.39%","time":"01:50","volumn":"355.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.87","rise":"-3.47%","time":"01:55","volumn":"373.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.86","rise":"-3.52%","time":"02:00","volumn":"521.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.80","rise":"-3.67%","time":"02:05","volumn":"625.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.75","rise":"-3.83%","time":"02:10","volumn":"382.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.74","rise":"-3.88%","time":"02:15","volumn":"544.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.66","rise":"-4.14%","time":"02:20","volumn":"354.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.68","rise":"-4.07%","time":"02:25","volumn":"377.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.68","rise":"-4.07%","time":"02:30","volumn":"404.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.66","rise":"-4.13%","time":"02:35","volumn":"691.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.63","rise":"-4.21%","time":"02:40","volumn":"554.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.62","rise":"-4.24%","time":"02:45","volumn":"529.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.62","rise":"-4.25%","time":"02:50","volumn":"434.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.55","rise":"-4.47%","time":"02:55","volumn":"621.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.52","rise":"-4.55%","time":"03:00","volumn":"481.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.52","rise":"-4.55%","time":"03:05","volumn":"2206.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.54","rise":"-4.50%","time":"03:10","volumn":"719.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.58","rise":"-4.38%","time":"03:15","volumn":"567.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.57","rise":"-4.39%","time":"03:20","volumn":"524.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.61","rise":"-4.27%","time":"03:25","volumn":"549.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.61","rise":"-4.30%","time":"03:30","volumn":"478.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.61","rise":"-4.28%","time":"03:35","volumn":"1052.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.55","rise":"-4.46%","time":"03:40","volumn":"971.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.55","rise":"-4.47%","time":"03:45","volumn":"1275.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.62","rise":"-4.24%","time":"03:50","volumn":"1167.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.68","rise":"-4.07%","time":"03:55","volumn":"2357.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.83","rise":"-3.60%","time":"04:00","volumn":"2.08\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.30","rise":"-2.13%","time":"21:35","volumn":"2052.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.50","rise":"-1.50%","time":"21:40","volumn":"1534.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.59","rise":"-1.22%","time":"21:45","volumn":"2580.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.38","rise":"-1.88%","time":"21:50","volumn":"1481.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.41","rise":"-1.78%","time":"21:55","volumn":"492.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.26","rise":"-2.25%","time":"22:00","volumn":"585.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.42","rise":"-1.75%","time":"22:05","volumn":"1124.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.35","rise":"-1.97%","time":"22:10","volumn":"535.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.23","rise":"-2.35%","time":"22:15","volumn":"1021.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.16","rise":"-2.56%","time":"22:20","volumn":"937.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.27","rise":"-2.22%","time":"22:25","volumn":"1069.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.22","rise":"-2.38%","time":"22:30","volumn":"686.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.25","rise":"-2.28%","time":"22:35","volumn":"449.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.30","rise":"-2.13%","time":"22:40","volumn":"539.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.21","rise":"-2.41%","time":"22:45","volumn":"405.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.05","rise":"-2.89%","time":"22:50","volumn":"584.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"31.00","rise":"-3.05%","time":"22:55","volumn":"394.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.89","rise":"-3.41%","time":"23:00","volumn":"588.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.88","rise":"-3.46%","time":"23:05","volumn":"452.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.96","rise":"-3.17%","time":"23:10","volumn":"572.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.86","rise":"-3.49%","time":"23:15","volumn":"284.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.92","rise":"-3.31%","time":"23:20","volumn":"390.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.91","rise":"-3.35%","time":"23:25","volumn":"336.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.91","rise":"-3.35%","time":"23:30","volumn":"500.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.86","rise":"-3.52%","time":"23:35","volumn":"291.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.86","rise":"-3.50%","time":"23:40","volumn":"286.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.83","rise":"-3.60%","time":"23:45","volumn":"339.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.84","rise":"-3.58%","time":"23:50","volumn":"311.00"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.82","rise":"-3.63%","time":"23:55","volumn":"404.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.77","rise":"-3.77%","time":"00:00","volumn":"338.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.82","rise":"-3.64%","time":"00:05","volumn":"533.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.87","rise":"-3.47%","time":"00:10","volumn":"329.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.67%","time":"00:15","volumn":"314.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.82","rise":"-3.61%","time":"00:20","volumn":"359.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.49%","time":"00:25","volumn":"500.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.50%","time":"00:30","volumn":"304.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.52%","time":"00:35","volumn":"414.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.58%","time":"00:40","volumn":"429.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.52%","time":"00:45","volumn":"272.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.55%","time":"00:50","volumn":"480.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.87","rise":"-3.47%","time":"00:55","volumn":"189.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.58%","time":"01:00","volumn":"319.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.73","rise":"-3.91%","time":"01:05","volumn":"573.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.75","rise":"-3.86%","time":"01:10","volumn":"308.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.71%","time":"01:15","volumn":"411.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.67%","time":"01:20","volumn":"337.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.83","rise":"-3.60%","time":"01:25","volumn":"250.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.77","rise":"-3.77%","time":"01:30","volumn":"653.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.67%","time":"01:35","volumn":"225.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.49%","time":"01:40","volumn":"451.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.96","rise":"-3.19%","time":"01:45","volumn":"301.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.98","rise":"-3.14%","time":"01:50","volumn":"543.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.93","rise":"-3.27%","time":"01:55","volumn":"382.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.96","rise":"-3.17%","time":"02:00","volumn":"376.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.93","rise":"-3.27%","time":"02:05","volumn":"502.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.95","rise":"-3.24%","time":"02:10","volumn":"330.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.55%","time":"02:15","volumn":"388.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.88","rise":"-3.46%","time":"02:20","volumn":"285.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.50%","time":"02:25","volumn":"304.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.55%","time":"02:30","volumn":"569.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.87","rise":"-3.47%","time":"02:35","volumn":"651.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.56%","time":"02:40","volumn":"349.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.88","rise":"-3.46%","time":"02:45","volumn":"1196.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.95","rise":"-3.24%","time":"02:50","volumn":"426.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.88","rise":"-3.44%","time":"02:55","volumn":"1270.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.50%","time":"03:00","volumn":"361.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.86","rise":"-3.52%","time":"03:05","volumn":"501.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.56%","time":"03:10","volumn":"605.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.71%","time":"03:15","volumn":"1044.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.75","rise":"-3.86%","time":"03:20","volumn":"1042.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.77","rise":"-3.80%","time":"03:25","volumn":"847.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.77","rise":"-3.78%","time":"03:30","volumn":"1422.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.93","rise":"-3.27%","time":"03:35","volumn":"879.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.58%","time":"03:40","volumn":"973.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.82","rise":"-3.61%","time":"03:45","volumn":"930.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.84","rise":"-3.58%","time":"03:50","volumn":"1311.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.80","rise":"-3.67%","time":"03:55","volumn":"3114.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.81","rise":"-3.66%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.50","rise":"-4.64%","time":"21:35","volumn":"3049.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.50","rise":"-4.63%","time":"21:40","volumn":"578.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-4.96%","time":"21:45","volumn":"1030.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.47","rise":"-4.72%","time":"21:50","volumn":"1208.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.34","rise":"-5.12%","time":"21:55","volumn":"1559.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.27","rise":"-5.33%","time":"22:00","volumn":"1416.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.20","rise":"-5.58%","time":"22:05","volumn":"2100.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.07","rise":"-5.99%","time":"22:10","volumn":"1276.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.95","rise":"-6.36%","time":"22:15","volumn":"2815.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.82","rise":"-6.74%","time":"22:20","volumn":"2907.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.63","rise":"-7.35%","time":"22:25","volumn":"2767.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.61","rise":"-7.41%","time":"22:30","volumn":"1538.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.43","rise":"-7.96%","time":"22:35","volumn":"2314.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.56","rise":"-7.57%","time":"22:40","volumn":"1325.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-8.27%","time":"22:45","volumn":"1277.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.32","rise":"-8.32%","time":"22:50","volumn":"973.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-8.58%","time":"22:55","volumn":"756.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-8.08%","time":"23:00","volumn":"1377.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.42","rise":"-8.01%","time":"23:05","volumn":"1175.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-8.26%","time":"23:10","volumn":"953.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-8.10%","time":"23:15","volumn":"771.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.36","rise":"-8.19%","time":"23:20","volumn":"581.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.40","rise":"-8.07%","time":"23:25","volumn":"588.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-8.14%","time":"23:30","volumn":"541.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-8.11%","time":"23:35","volumn":"716.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-8.27%","time":"23:40","volumn":"853.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-8.38%","time":"23:45","volumn":"642.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"-8.52%","time":"23:50","volumn":"923.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.27","rise":"-8.46%","time":"23:55","volumn":"556.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-8.26%","time":"00:00","volumn":"1095.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-8.30%","time":"00:05","volumn":"417.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-8.40%","time":"00:10","volumn":"512.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-8.43%","time":"00:15","volumn":"598.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-8.61%","time":"00:20","volumn":"756.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.52%","time":"00:25","volumn":"480.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-8.61%","time":"00:30","volumn":"439.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.52%","time":"00:35","volumn":"332.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-8.61%","time":"00:40","volumn":"546.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-8.46%","time":"00:45","volumn":"438.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-8.57%","time":"00:50","volumn":"1897.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.54%","time":"00:55","volumn":"389.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.55%","time":"01:00","volumn":"516.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-8.69%","time":"01:05","volumn":"645.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.54%","time":"01:10","volumn":"601.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-8.47%","time":"01:15","volumn":"456.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-8.30%","time":"01:20","volumn":"1227.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-8.08%","time":"01:25","volumn":"680.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-8.41%","time":"01:30","volumn":"852.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-8.68%","time":"01:35","volumn":"1908.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-8.77%","time":"01:40","volumn":"731.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.55%","time":"01:45","volumn":"906.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-8.61%","time":"01:50","volumn":"760.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.52%","time":"01:55","volumn":"567.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.17","rise":"-8.79%","time":"02:00","volumn":"776.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-8.96%","time":"02:05","volumn":"582.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-9.05%","time":"02:10","volumn":"591.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-9.07%","time":"02:15","volumn":"664.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.06","rise":"-9.13%","time":"02:20","volumn":"1026.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-9.02%","time":"02:25","volumn":"823.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-8.97%","time":"02:30","volumn":"1464.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-8.99%","time":"02:35","volumn":"1608.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-8.93%","time":"02:40","volumn":"848.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-8.93%","time":"02:45","volumn":"1394.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-8.66%","time":"02:50","volumn":"1087.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.54%","time":"02:55","volumn":"880.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-8.36%","time":"03:00","volumn":"1033.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-8.33%","time":"03:05","volumn":"946.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.46","rise":"-7.86%","time":"03:10","volumn":"957.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-7.90%","time":"03:15","volumn":"1546.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-7.91%","time":"03:20","volumn":"1036.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-8.10%","time":"03:25","volumn":"1160.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-8.08%","time":"03:30","volumn":"972.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-8.02%","time":"03:35","volumn":"1512.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.52%","time":"03:40","volumn":"2122.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.14","rise":"-8.86%","time":"03:45","volumn":"4223.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-8.47%","time":"03:50","volumn":"3127.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.16","rise":"-8.82%","time":"03:55","volumn":"3532.00"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-8.54%","time":"04:00","volumn":"2.32\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"404.47","ratio":"-0.98%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"540.36","ratio":"-1.68%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"448.69","ratio":"-2.68%"}],"marketCapitalization":"200.71\u4ebf","maxPrice":"30.63","minPrice":"29.04","monthlyTendency":{"cx":{"o":["2024\/08\/09","2024\/09\/06"]},"cy":{"o":["32.52","31.64","30.76","29.87","28.99"]},"cyrate":{"o":["12.18%","9.15%","6.12%","3.10%","0.07%"]},"p":[{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"28.99","rise":"0","time":"08\/09","volumn":"7.93\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"29.01","rise":"0.07%","time":"08\/12","volumn":"11.32\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"29.75","rise":"2.62%","time":"08\/13","volumn":"15.69\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"29.28","rise":"1.00%","time":"08\/14","volumn":"9.50\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"30.67","rise":"5.80%","time":"08\/15","volumn":"14.36\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"31.01","rise":"6.97%","time":"08\/16","volumn":"10.00\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"31.77","rise":"9.59%","time":"08\/19","volumn":"14.35\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"31.65","rise":"9.18%","time":"08\/20","volumn":"8.39\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"32.52","rise":"12.18%","time":"08\/21","volumn":"9.90\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"32.02","rise":"10.45%","time":"08\/22","volumn":"6.78\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"32.34","rise":"11.56%","time":"08\/23","volumn":"5.60\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"31.70","rise":"9.35%","time":"08\/26","volumn":"5.73\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"31.53","rise":"8.76%","time":"08\/27","volumn":"4.50\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"31.27","rise":"7.86%","time":"08\/28","volumn":"4.20\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"31.20","rise":"7.62%","time":"08\/29","volumn":"5.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"32.04","rise":"10.52%","time":"08\/30","volumn":"6.82\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.31","rise":"8.00%","time":"09\/03","volumn":"5.66\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.83","rise":"6.35%","time":"09\/04","volumn":"6.25\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.81","rise":"6.28%","time":"09\/05","volumn":"6.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"0.90%","time":"09\/06","volumn":"11.35\u4e07"}],"points":"20"},"open":"30.60","priceChangeRatio":"-5.06%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Pinterest","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["30.54","30.17","29.80","29.43","29.05"]},"cyrate":{"o":["-0.89%","-2.09%","-3.29%","-4.49%","-5.70%"]},"p":[{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.48","rise":"-1.07%","time":"21:31","volumn":"2221.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.54","rise":"-0.89%","time":"21:32","volumn":"2357.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.52","rise":"-0.93%","time":"21:33","volumn":"2444.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.49","rise":"-1.04%","time":"21:34","volumn":"2546.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.50","rise":"-1.02%","time":"21:35","volumn":"3049.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.48","rise":"-1.05%","time":"21:36","volumn":"3165.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.52","rise":"-0.93%","time":"21:37","volumn":"3344.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.52","rise":"-0.94%","time":"21:38","volumn":"3402.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.52","rise":"-0.94%","time":"21:39","volumn":"3580.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.50","rise":"-1.01%","time":"21:40","volumn":"3628.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.45","rise":"-1.17%","time":"21:41","volumn":"3725.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.35%","time":"21:42","volumn":"4120.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.43","rise":"-1.25%","time":"21:43","volumn":"4391.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.35%","time":"21:44","volumn":"4568.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.35%","time":"21:45","volumn":"4658.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.42","rise":"-1.27%","time":"21:46","volumn":"4923.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.43","rise":"-1.23%","time":"21:47","volumn":"5157.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.48","rise":"-1.05%","time":"21:48","volumn":"5451.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.48","rise":"-1.05%","time":"21:49","volumn":"5617.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.47","rise":"-1.10%","time":"21:50","volumn":"5866.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.44","rise":"-1.20%","time":"21:51","volumn":"6222.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.38%","time":"21:52","volumn":"6741.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.38%","time":"21:53","volumn":"6916.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.37","rise":"-1.43%","time":"21:54","volumn":"7161.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.34","rise":"-1.51%","time":"21:55","volumn":"7426.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.43","rise":"-1.23%","time":"21:56","volumn":"7715.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.39","rise":"-1.35%","time":"21:57","volumn":"7989.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.47","rise":"-1.10%","time":"21:58","volumn":"8223.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.40","rise":"-1.33%","time":"21:59","volumn":"8450.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.27","rise":"-1.74%","time":"22:00","volumn":"8842.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.16","rise":"-2.09%","time":"22:01","volumn":"9469.00"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.13","rise":"-2.21%","time":"22:02","volumn":"1.02\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.21","rise":"-1.95%","time":"22:03","volumn":"1.04\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.24","rise":"-1.85%","time":"22:04","volumn":"1.06\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.20","rise":"-2.00%","time":"22:05","volumn":"1.09\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.15","rise":"-2.14%","time":"22:06","volumn":"1.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.07","rise":"-2.40%","time":"22:07","volumn":"1.14\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.07","rise":"-2.42%","time":"22:08","volumn":"1.18\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.09","rise":"-2.32%","time":"22:09","volumn":"1.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.07","rise":"-2.42%","time":"22:10","volumn":"1.22\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"30.07","rise":"-2.42%","time":"22:11","volumn":"1.26\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.98","rise":"-2.71%","time":"22:12","volumn":"1.36\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.88","rise":"-3.02%","time":"22:13","volumn":"1.44\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.93","rise":"-2.87%","time":"22:14","volumn":"1.48\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.95","rise":"-2.81%","time":"22:15","volumn":"1.50\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.95","rise":"-2.81%","time":"22:16","volumn":"1.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.91","rise":"-2.94%","time":"22:17","volumn":"1.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.80","rise":"-3.29%","time":"22:18","volumn":"1.63\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.77","rise":"-3.36%","time":"22:19","volumn":"1.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.82","rise":"-3.20%","time":"22:20","volumn":"1.79\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.79","rise":"-3.31%","time":"22:21","volumn":"1.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.80","rise":"-3.29%","time":"22:22","volumn":"1.90\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.70","rise":"-3.59%","time":"22:23","volumn":"1.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.66","rise":"-3.73%","time":"22:24","volumn":"2.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.63","rise":"-3.83%","time":"22:25","volumn":"2.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.59","rise":"-3.97%","time":"22:26","volumn":"2.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.57","rise":"-4.02%","time":"22:27","volumn":"2.15\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.57","rise":"-4.01%","time":"22:28","volumn":"2.19\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.55","rise":"-4.07%","time":"22:29","volumn":"2.21\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.61","rise":"-3.89%","time":"22:30","volumn":"2.22\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.60","rise":"-3.93%","time":"22:31","volumn":"2.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.59","rise":"-3.98%","time":"22:32","volumn":"2.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.48","rise":"-4.32%","time":"22:33","volumn":"2.38\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.50","rise":"-4.27%","time":"22:34","volumn":"2.42\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.43","rise":"-4.46%","time":"22:35","volumn":"2.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.48","rise":"-4.33%","time":"22:36","volumn":"2.51\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.46","rise":"-4.38%","time":"22:37","volumn":"2.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.48","rise":"-4.32%","time":"22:38","volumn":"2.55\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.56","rise":"-4.06%","time":"22:39","volumn":"2.57\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.56","rise":"-4.06%","time":"22:40","volumn":"2.59\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.49","rise":"-4.28%","time":"22:41","volumn":"2.63\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.46","rise":"-4.38%","time":"22:42","volumn":"2.64\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.54%","time":"22:43","volumn":"2.66\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.37","rise":"-4.67%","time":"22:44","volumn":"2.68\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.79%","time":"22:45","volumn":"2.72\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.36","rise":"-4.72%","time":"22:46","volumn":"2.74\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"22:47","volumn":"2.77\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.36","rise":"-4.72%","time":"22:48","volumn":"2.78\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-4.88%","time":"22:49","volumn":"2.80\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.32","rise":"-4.84%","time":"22:50","volumn":"2.81\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.31","rise":"-4.87%","time":"22:51","volumn":"2.83\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-4.88%","time":"22:52","volumn":"2.84\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.31","rise":"-4.87%","time":"22:53","volumn":"2.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.24","rise":"-5.10%","time":"22:54","volumn":"2.87\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.11%","time":"22:55","volumn":"2.89\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.21","rise":"-5.19%","time":"22:56","volumn":"2.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.20","rise":"-5.21%","time":"22:57","volumn":"2.95\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.13%","time":"22:58","volumn":"2.97\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.33","rise":"-4.80%","time":"22:59","volumn":"3.00\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.59%","time":"23:00","volumn":"3.03\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.48","rise":"-4.32%","time":"23:01","volumn":"3.07\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.49","rise":"-4.28%","time":"23:02","volumn":"3.10\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.47","rise":"-4.35%","time":"23:03","volumn":"3.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.45","rise":"-4.43%","time":"23:04","volumn":"3.13\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.42","rise":"-4.51%","time":"23:05","volumn":"3.14\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.40","rise":"-4.58%","time":"23:06","volumn":"3.17\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.40","rise":"-4.58%","time":"23:07","volumn":"3.20\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.33","rise":"-4.80%","time":"23:08","volumn":"3.22\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"23:09","volumn":"3.23\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"23:10","volumn":"3.24\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.79%","time":"23:11","volumn":"3.25\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.36","rise":"-4.71%","time":"23:12","volumn":"3.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.35","rise":"-4.74%","time":"23:13","volumn":"3.27\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"23:14","volumn":"3.30\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.61%","time":"23:15","volumn":"3.32\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.63%","time":"23:16","volumn":"3.33\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-4.66%","time":"23:17","volumn":"3.34\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.61%","time":"23:18","volumn":"3.35\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"23:19","volumn":"3.36\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.36","rise":"-4.71%","time":"23:20","volumn":"3.38\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-4.66%","time":"23:21","volumn":"3.38\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.56%","time":"23:22","volumn":"3.40\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.56%","time":"23:23","volumn":"3.41\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.43","rise":"-4.48%","time":"23:24","volumn":"3.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.40","rise":"-4.58%","time":"23:25","volumn":"3.43\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.54%","time":"23:26","volumn":"3.44\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.53%","time":"23:27","volumn":"3.45\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.63%","time":"23:28","volumn":"3.46\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-4.66%","time":"23:29","volumn":"3.47\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-4.65%","time":"23:30","volumn":"3.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.59%","time":"23:31","volumn":"3.49\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.56%","time":"23:32","volumn":"3.51\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.43","rise":"-4.50%","time":"23:33","volumn":"3.53\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.41","rise":"-4.56%","time":"23:34","volumn":"3.54\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.63%","time":"23:35","volumn":"3.56\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.38","rise":"-4.66%","time":"23:36","volumn":"3.58\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.40","rise":"-4.58%","time":"23:37","volumn":"3.61\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.43","rise":"-4.48%","time":"23:38","volumn":"3.62\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.39","rise":"-4.59%","time":"23:39","volumn":"3.63\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.79%","time":"23:40","volumn":"3.65\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.32","rise":"-4.84%","time":"23:41","volumn":"3.67\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.31","rise":"-4.87%","time":"23:42","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.33","rise":"-4.80%","time":"23:43","volumn":"3.69\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.32","rise":"-4.84%","time":"23:44","volumn":"3.70\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-4.90%","time":"23:45","volumn":"3.71\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"-5.05%","time":"23:46","volumn":"3.73\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.22","rise":"-5.16%","time":"23:47","volumn":"3.75\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.11%","time":"23:48","volumn":"3.76\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.14%","time":"23:49","volumn":"3.77\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"-5.05%","time":"23:50","volumn":"3.80\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.11%","time":"23:51","volumn":"3.82\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.21","rise":"-5.18%","time":"23:52","volumn":"3.83\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.24","rise":"-5.10%","time":"23:53","volumn":"3.84\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.23","rise":"-5.11%","time":"23:54","volumn":"3.85\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.27","rise":"-4.98%","time":"23:55","volumn":"3.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.34","rise":"-4.77%","time":"23:56","volumn":"3.86\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-4.90%","time":"23:57","volumn":"3.93\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.30","rise":"-4.88%","time":"23:58","volumn":"3.94\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.32","rise":"-4.84%","time":"23:59","volumn":"3.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-4.77%","time":"00:00","volumn":"3.97\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.71%","time":"00:01","volumn":"3.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.84%","time":"00:02","volumn":"3.99\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.92%","time":"00:03","volumn":"4.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.90%","time":"00:04","volumn":"4.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.82%","time":"00:05","volumn":"4.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.82%","time":"00:06","volumn":"4.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.72%","time":"00:07","volumn":"4.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.72%","time":"00:08","volumn":"4.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.82%","time":"00:09","volumn":"4.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.92%","time":"00:10","volumn":"4.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.92%","time":"00:11","volumn":"4.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.00%","time":"00:12","volumn":"4.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"00:13","volumn":"4.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.89%","time":"00:14","volumn":"4.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.95%","time":"00:15","volumn":"4.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:16","volumn":"4.14\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.19%","time":"00:17","volumn":"4.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.23%","time":"00:18","volumn":"4.16\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"00:19","volumn":"4.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:20","volumn":"4.20\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.00%","time":"00:21","volumn":"4.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:22","volumn":"4.22\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"00:23","volumn":"4.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"00:24","volumn":"4.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"00:25","volumn":"4.24\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.31","rise":"-4.87%","time":"00:26","volumn":"4.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.93%","time":"00:27","volumn":"4.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"00:28","volumn":"4.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"00:29","volumn":"4.28\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:30","volumn":"4.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:31","volumn":"4.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.21%","time":"00:32","volumn":"4.30\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.23%","time":"00:33","volumn":"4.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"00:34","volumn":"4.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"00:35","volumn":"4.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"00:36","volumn":"4.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.28","rise":"-4.97%","time":"00:37","volumn":"4.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.93%","time":"00:38","volumn":"4.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"00:39","volumn":"4.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:40","volumn":"4.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.22","rise":"-5.16%","time":"00:41","volumn":"4.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:42","volumn":"4.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:43","volumn":"4.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"00:44","volumn":"4.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"00:45","volumn":"4.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.95%","time":"00:46","volumn":"4.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"00:47","volumn":"4.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"00:48","volumn":"4.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"00:49","volumn":"4.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"00:50","volumn":"4.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"00:51","volumn":"4.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:52","volumn":"4.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:53","volumn":"4.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"00:54","volumn":"4.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"00:55","volumn":"4.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:56","volumn":"4.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"00:57","volumn":"4.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"00:58","volumn":"4.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"00:59","volumn":"4.69\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"01:00","volumn":"4.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"01:01","volumn":"4.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.19%","time":"01:02","volumn":"4.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.29%","time":"01:03","volumn":"4.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.24%","time":"01:04","volumn":"4.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.23%","time":"01:05","volumn":"4.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.21%","time":"01:06","volumn":"4.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.18%","time":"01:07","volumn":"4.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.22","rise":"-5.18%","time":"01:08","volumn":"4.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.21%","time":"01:09","volumn":"4.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"01:10","volumn":"4.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"01:11","volumn":"4.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"01:12","volumn":"4.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"01:13","volumn":"4.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"01:14","volumn":"4.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.00%","time":"01:15","volumn":"4.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.92%","time":"01:16","volumn":"4.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.31","rise":"-4.87%","time":"01:17","volumn":"4.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.88%","time":"01:18","volumn":"4.92\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.84%","time":"01:19","volumn":"4.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.82%","time":"01:20","volumn":"4.99\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-4.75%","time":"01:21","volumn":"5.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.38","rise":"-4.64%","time":"01:22","volumn":"5.02\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.59%","time":"01:23","volumn":"5.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.56%","time":"01:24","volumn":"5.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.59%","time":"01:25","volumn":"5.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.56%","time":"01:26","volumn":"5.07\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.33","rise":"-4.80%","time":"01:27","volumn":"5.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.85%","time":"01:28","volumn":"5.11\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.90%","time":"01:29","volumn":"5.12\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.93%","time":"01:30","volumn":"5.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"01:31","volumn":"5.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.95%","time":"01:32","volumn":"5.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.13%","time":"01:33","volumn":"5.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.29%","time":"01:34","volumn":"5.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.21%","time":"01:35","volumn":"5.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.31%","time":"01:36","volumn":"5.35\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-5.47%","time":"01:37","volumn":"5.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.14","rise":"-5.44%","time":"01:38","volumn":"5.38\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.27%","time":"01:39","volumn":"5.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.31%","time":"01:40","volumn":"5.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.16","rise":"-5.36%","time":"01:41","volumn":"5.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.23%","time":"01:42","volumn":"5.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.15","rise":"-5.39%","time":"01:43","volumn":"5.46\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.16","rise":"-5.37%","time":"01:44","volumn":"5.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"01:45","volumn":"5.50\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"01:46","volumn":"5.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"01:47","volumn":"5.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.00%","time":"01:48","volumn":"5.54\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.22","rise":"-5.16%","time":"01:49","volumn":"5.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"01:50","volumn":"5.58\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.18%","time":"01:51","volumn":"5.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"01:52","volumn":"5.60\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"01:53","volumn":"5.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"01:54","volumn":"5.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"01:55","volumn":"5.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"01:56","volumn":"5.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"01:57","volumn":"5.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.14%","time":"01:58","volumn":"5.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.18%","time":"01:59","volumn":"5.70\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.17","rise":"-5.32%","time":"02:00","volumn":"5.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.17","rise":"-5.32%","time":"02:01","volumn":"5.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.14","rise":"-5.44%","time":"02:02","volumn":"5.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.10","rise":"-5.55%","time":"02:03","volumn":"5.75\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.52%","time":"02:04","volumn":"5.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.50%","time":"02:05","volumn":"5.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.50%","time":"02:06","volumn":"5.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.53%","time":"02:07","volumn":"5.80\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-5.60%","time":"02:08","volumn":"5.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.60%","time":"02:09","volumn":"5.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.60%","time":"02:10","volumn":"5.83\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.58%","time":"02:11","volumn":"5.85\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.10","rise":"-5.55%","time":"02:12","volumn":"5.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.57%","time":"02:13","volumn":"5.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.63%","time":"02:14","volumn":"5.88\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-5.62%","time":"02:15","volumn":"5.90\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.05","rise":"-5.70%","time":"02:16","volumn":"5.91\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.05","rise":"-5.70%","time":"02:17","volumn":"5.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.05","rise":"-5.70%","time":"02:18","volumn":"5.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.06","rise":"-5.68%","time":"02:19","volumn":"5.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.06","rise":"-5.68%","time":"02:20","volumn":"6.00\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.50%","time":"02:21","volumn":"6.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.57%","time":"02:22","volumn":"6.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-5.47%","time":"02:23","volumn":"6.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.52%","time":"02:24","volumn":"6.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.57%","time":"02:25","volumn":"6.08\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.65%","time":"02:26","volumn":"6.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.65%","time":"02:27","volumn":"6.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.60%","time":"02:28","volumn":"6.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.53%","time":"02:29","volumn":"6.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.52%","time":"02:30","volumn":"6.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-5.62%","time":"02:31","volumn":"6.25\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.64%","time":"02:32","volumn":"6.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-5.62%","time":"02:33","volumn":"6.32\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.05","rise":"-5.70%","time":"02:34","volumn":"6.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.53%","time":"02:35","volumn":"6.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.65%","time":"02:36","volumn":"6.40\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.52%","time":"02:37","volumn":"6.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.14","rise":"-5.42%","time":"02:38","volumn":"6.43\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.52%","time":"02:39","volumn":"6.45\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-5.47%","time":"02:40","volumn":"6.47\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.08","rise":"-5.62%","time":"02:41","volumn":"6.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.07","rise":"-5.63%","time":"02:42","volumn":"6.56\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.09","rise":"-5.60%","time":"02:43","volumn":"6.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.10","rise":"-5.55%","time":"02:44","volumn":"6.59\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-5.47%","time":"02:45","volumn":"6.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.11","rise":"-5.53%","time":"02:46","volumn":"6.63\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.12","rise":"-5.47%","time":"02:47","volumn":"6.65\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.13","rise":"-5.45%","time":"02:48","volumn":"6.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.15","rise":"-5.39%","time":"02:49","volumn":"6.68\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.19%","time":"02:50","volumn":"6.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.15","rise":"-5.39%","time":"02:51","volumn":"6.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.19","rise":"-5.27%","time":"02:52","volumn":"6.76\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.31%","time":"02:53","volumn":"6.77\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.22","rise":"-5.16%","time":"02:54","volumn":"6.79\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"02:55","volumn":"6.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.26","rise":"-5.03%","time":"02:56","volumn":"6.82\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"02:57","volumn":"6.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.31","rise":"-4.87%","time":"02:58","volumn":"6.86\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.84%","time":"02:59","volumn":"6.89\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.30","rise":"-4.88%","time":"03:00","volumn":"6.91\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.29","rise":"-4.93%","time":"03:01","volumn":"6.93\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"03:02","volumn":"6.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"03:03","volumn":"6.97\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"03:04","volumn":"6.98\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.32","rise":"-4.85%","time":"03:05","volumn":"7.01\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.71%","time":"03:06","volumn":"7.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.69%","time":"03:07","volumn":"7.04\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.38","rise":"-4.66%","time":"03:08","volumn":"7.06\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.53%","time":"03:09","volumn":"7.09\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.46","rise":"-4.37%","time":"03:10","volumn":"7.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.46","rise":"-4.37%","time":"03:11","volumn":"7.13\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.48","rise":"-4.32%","time":"03:12","volumn":"7.15\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.48","rise":"-4.33%","time":"03:13","volumn":"7.18\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-4.43%","time":"03:14","volumn":"7.23\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-4.40%","time":"03:15","volumn":"7.26\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.48","rise":"-4.32%","time":"03:16","volumn":"7.27\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-4.41%","time":"03:17","volumn":"7.29\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.46","rise":"-4.37%","time":"03:18","volumn":"7.31\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.48","rise":"-4.30%","time":"03:19","volumn":"7.34\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.45","rise":"-4.41%","time":"03:20","volumn":"7.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.40","rise":"-4.58%","time":"03:21","volumn":"7.39\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.62%","time":"03:22","volumn":"7.41\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.63%","time":"03:23","volumn":"7.42\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.38","rise":"-4.64%","time":"03:24","volumn":"7.44\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.61%","time":"03:25","volumn":"7.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.53%","time":"03:26","volumn":"7.49\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.54%","time":"03:27","volumn":"7.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.53%","time":"03:28","volumn":"7.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.54%","time":"03:29","volumn":"7.55\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.39","rise":"-4.59%","time":"03:30","volumn":"7.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-4.79%","time":"03:31","volumn":"7.61\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-4.79%","time":"03:32","volumn":"7.64\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.34","rise":"-4.75%","time":"03:33","volumn":"7.66\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.43","rise":"-4.50%","time":"03:34","volumn":"7.71\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.53%","time":"03:35","volumn":"7.73\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.41","rise":"-4.54%","time":"03:36","volumn":"7.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.43","rise":"-4.50%","time":"03:37","volumn":"7.81\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.36","rise":"-4.69%","time":"03:38","volumn":"7.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"03:39","volumn":"7.87\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.05%","time":"03:40","volumn":"7.94\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.18","rise":"-5.29%","time":"03:41","volumn":"7.99\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"03:42","volumn":"8.05\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"03:43","volumn":"8.10\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.19","rise":"-5.26%","time":"03:44","volumn":"8.17\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.14","rise":"-5.40%","time":"03:45","volumn":"8.36\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.19","rise":"-5.26%","time":"03:46","volumn":"8.48\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.22","rise":"-5.16%","time":"03:47","volumn":"8.53\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.23","rise":"-5.11%","time":"03:48","volumn":"8.57\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"03:49","volumn":"8.62\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.00%","time":"03:50","volumn":"8.67\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.08%","time":"03:51","volumn":"8.74\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.18%","time":"03:52","volumn":"8.78\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.21","rise":"-5.19%","time":"03:53","volumn":"8.84\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.20","rise":"-5.21%","time":"03:54","volumn":"8.96\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.16","rise":"-5.36%","time":"03:55","volumn":"9.03\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.19","rise":"-5.26%","time":"03:56","volumn":"9.21\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.24","rise":"-5.10%","time":"03:57","volumn":"9.37\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-4.98%","time":"03:58","volumn":"9.51\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.27","rise":"-5.01%","time":"03:59","volumn":"9.72\u4e07"},{"date":"2024\/09\/07 \u661f\u671f\u516d","price":"29.25","rise":"-5.06%","time":"04:00","volumn":"11.35\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":"1134.90\u4e07","yearlyTendency":{"cx":{"o":["2023\/09\/25","2024\/09\/06"]},"cy":{"o":["44.98","39.76","34.54","29.32","24.10"]},"cyrate":{"o":["72.60%","52.57%","32.54%","12.51%","-7.52%"]},"p":[{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"26.06","rise":"0","time":"09\/25","volumn":"7.11\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-0.58%","time":"09\/26","volumn":"7.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.07","rise":"0.04%","time":"09\/27","volumn":"7.15\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"26.49","rise":"1.65%","time":"09\/28","volumn":"7.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.03","rise":"3.72%","time":"09\/29","volumn":"9.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.04","rise":"3.76%","time":"10\/02","volumn":"5.67\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.95","rise":"-0.42%","time":"10\/03","volumn":"7.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.39","rise":"1.27%","time":"10\/04","volumn":"6.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.01","rise":"3.65%","time":"10\/05","volumn":"8.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.08","rise":"7.75%","time":"10\/06","volumn":"12.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"8.37%","time":"10\/09","volumn":"8.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"9.75%","time":"10\/10","volumn":"9.35\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.46","rise":"9.21%","time":"10\/11","volumn":"5.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.77","rise":"6.56%","time":"10\/12","volumn":"7.83\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.62","rise":"2.15%","time":"10\/13","volumn":"8.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"5.56%","time":"10\/16","volumn":"5.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.00","rise":"7.44%","time":"10\/17","volumn":"8.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"2.95%","time":"10\/18","volumn":"7.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.55","rise":"1.88%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.96","rise":"-0.38%","time":"10\/20","volumn":"10.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.64","rise":"2.23%","time":"10\/23","volumn":"10.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"2.80%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.56","rise":"-1.92%","time":"10\/25","volumn":"9.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.10","rise":"-7.52%","time":"10\/26","volumn":"18.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.36","rise":"-6.52%","time":"10\/27","volumn":"7.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.10","rise":"-3.68%","time":"10\/30","volumn":"23.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.88","rise":"14.66%","time":"10\/31","volumn":"64.66\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.92","rise":"14.81%","time":"11\/01","volumn":"22.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.72","rise":"17.88%","time":"11\/02","volumn":"16.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.94","rise":"18.73%","time":"11\/03","volumn":"14.26\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.92","rise":"18.65%","time":"11\/06","volumn":"9.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.95","rise":"18.76%","time":"11\/07","volumn":"13.47\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.37","rise":"20.38%","time":"11\/08","volumn":"7.87\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.26","rise":"19.95%","time":"11\/09","volumn":"9.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.07","rise":"19.22%","time":"11\/10","volumn":"12.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.49","rise":"20.84%","time":"11\/13","volumn":"12.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.17","rise":"23.45%","time":"11\/14","volumn":"11.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.66","rise":"21.49%","time":"11\/15","volumn":"10.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.27","rise":"19.99%","time":"11\/16","volumn":"10.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.49","rise":"20.84%","time":"11\/17","volumn":"10.71\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.13","rise":"23.29%","time":"11\/20","volumn":"7.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"21.14%","time":"11\/21","volumn":"8.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.76","rise":"21.87%","time":"11\/22","volumn":"4.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.73","rise":"21.76%","time":"11\/24","volumn":"1.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.08","rise":"23.10%","time":"11\/27","volumn":"10.43\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.25","rise":"23.75%","time":"11\/28","volumn":"7.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.28","rise":"27.71%","time":"11\/29","volumn":"11.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.07","rise":"30.74%","time":"11\/30","volumn":"18.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.79","rise":"33.50%","time":"12\/01","volumn":"12.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.50","rise":"32.39%","time":"12\/04","volumn":"13.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.11","rise":"30.89%","time":"12\/05","volumn":"7.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.52","rise":"28.63%","time":"12\/06","volumn":"7.30\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.02","rise":"30.54%","time":"12\/07","volumn":"6.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.91","rise":"33.96%","time":"12\/08","volumn":"14.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.36","rise":"35.69%","time":"12\/11","volumn":"9.79\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"38.64%","time":"12\/12","volumn":"12.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.51","rise":"40.10%","time":"12\/13","volumn":"11.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.01","rise":"42.02%","time":"12\/14","volumn":"13.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.37","rise":"43.40%","time":"12\/15","volumn":"10.60\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.70","rise":"44.67%","time":"12\/18","volumn":"9.78\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.04","rise":"45.97%","time":"12\/19","volumn":"8.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.12","rise":"42.44%","time":"12\/20","volumn":"8.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.36","rise":"43.36%","time":"12\/21","volumn":"6.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.38","rise":"43.44%","time":"12\/22","volumn":"5.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.16","rise":"42.59%","time":"12\/26","volumn":"3.87\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.30","rise":"43.13%","time":"12\/27","volumn":"3.38\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.27","rise":"43.02%","time":"12\/28","volumn":"2.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"37.04","rise":"42.13%","time":"12\/29","volumn":"3.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.21","rise":"38.95%","time":"01\/02","volumn":"7.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.86","rise":"37.61%","time":"01\/03","volumn":"7.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.78","rise":"37.30%","time":"01\/04","volumn":"6.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.92","rise":"37.84%","time":"01\/05","volumn":"4.85\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.38","rise":"43.44%","time":"01\/08","volumn":"8.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.79","rise":"45.01%","time":"01\/09","volumn":"9.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.76","rise":"44.90%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.71","rise":"44.70%","time":"01\/11","volumn":"5.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.13","rise":"42.48%","time":"01\/12","volumn":"4.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.77","rise":"41.10%","time":"01\/16","volumn":"5.52\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.41","rise":"39.72%","time":"01\/17","volumn":"8.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.09","rise":"42.33%","time":"01\/18","volumn":"6.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.10","rise":"42.36%","time":"01\/19","volumn":"4.92\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.16","rise":"42.59%","time":"01\/22","volumn":"5.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.96","rise":"41.83%","time":"01\/23","volumn":"14.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.52","rise":"40.14%","time":"01\/24","volumn":"9.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.99","rise":"41.94%","time":"01\/25","volumn":"7.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.70","rise":"44.67%","time":"01\/26","volumn":"14.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.17","rise":"50.31%","time":"01\/29","volumn":"15.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.64","rise":"48.27%","time":"01\/30","volumn":"11.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.47","rise":"43.78%","time":"01\/31","volumn":"10.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.58","rise":"44.21%","time":"02\/01","volumn":"9.98\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.75","rise":"52.53%","time":"02\/02","volumn":"16.21\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.67","rise":"52.23%","time":"02\/05","volumn":"12.36\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.05","rise":"57.52%","time":"02\/06","volumn":"15.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.83","rise":"56.68%","time":"02\/07","volumn":"15.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.72","rise":"56.25%","time":"02\/08","volumn":"34.41\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.87","rise":"41.48%","time":"02\/09","volumn":"42.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.51","rise":"36.26%","time":"02\/12","volumn":"20.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.71","rise":"37.03%","time":"02\/13","volumn":"13.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"35.82","rise":"37.45%","time":"02\/14","volumn":"8.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"36.58","rise":"40.37%","time":"02\/15","volumn":"10.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.28","rise":"35.38%","time":"02\/16","volumn":"8.71\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.11","rise":"34.73%","time":"02\/20","volumn":"7.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.44","rise":"35.99%","time":"02\/21","volumn":"7.04\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.99","rise":"38.10%","time":"02\/22","volumn":"11.46\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.86","rise":"37.61%","time":"02\/23","volumn":"7.59\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.39","rise":"35.80%","time":"02\/26","volumn":"7.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.08","rise":"38.45%","time":"02\/27","volumn":"8.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.12","rise":"38.60%","time":"02\/28","volumn":"5.67\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.70","rise":"40.83%","time":"02\/29","volumn":"6.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.40","rise":"39.68%","time":"03\/01","volumn":"7.32\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"36.40","rise":"39.68%","time":"03\/04","volumn":"9.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.69","rise":"36.95%","time":"03\/05","volumn":"7.92\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.62","rise":"32.85%","time":"03\/06","volumn":"14.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.52","rise":"36.30%","time":"03\/07","volumn":"12.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.90","rise":"33.92%","time":"03\/08","volumn":"8.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.34","rise":"31.77%","time":"03\/11","volumn":"11.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.87","rise":"33.81%","time":"03\/12","volumn":"7.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.60","rise":"32.77%","time":"03\/13","volumn":"6.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"34.07","rise":"30.74%","time":"03\/14","volumn":"8.19\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.19","rise":"31.20%","time":"03\/15","volumn":"8.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.98","rise":"30.39%","time":"03\/18","volumn":"5.51\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"30.05%","time":"03\/19","volumn":"9.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.29","rise":"31.58%","time":"03\/20","volumn":"6.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.33","rise":"31.73%","time":"03\/21","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.89","rise":"30.05%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.97","rise":"34.19%","time":"03\/25","volumn":"11.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"35.51","rise":"36.26%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"34.88","rise":"33.84%","time":"03\/27","volumn":"7.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.67","rise":"33.04%","time":"03\/28","volumn":"4.28\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.32","rise":"35.53%","time":"04\/01","volumn":"7.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"34.80%","time":"04\/02","volumn":"5.39\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"35.28","rise":"35.38%","time":"04\/03","volumn":"6.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.67","rise":"33.04%","time":"04\/04","volumn":"6.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.28","rise":"31.54%","time":"04\/05","volumn":"5.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.98","rise":"30.39%","time":"04\/08","volumn":"4.53\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.66","rise":"33.00%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.50","rise":"28.55%","time":"04\/10","volumn":"8.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.02","rise":"30.54%","time":"04\/11","volumn":"6.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.54","rise":"28.70%","time":"04\/12","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.58","rise":"25.02%","time":"04\/15","volumn":"6.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.70","rise":"25.48%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.77","rise":"25.75%","time":"04\/17","volumn":"6.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"26.29%","time":"04\/18","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"24.33%","time":"04\/19","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.73","rise":"25.59%","time":"04\/22","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"26.71%","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"26.06%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"25.25%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"30.31%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"29.62%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"28.36%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"55.33%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"55.41%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"55.07%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"58.79%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"60.78%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"63.62%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"63.66%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"61.17%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"60.59%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"61.24%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"62.85%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"64.12%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"64.16%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"63.62%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"59.29%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"58.79%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"58.48%","time":"05\/23","volumn":"5.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"59.02%","time":"05\/24","volumn":"4.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.50","rise":"59.25%","time":"05\/28","volumn":"7.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.12","rise":"61.63%","time":"05\/29","volumn":"7.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.38","rise":"58.79%","time":"05\/30","volumn":"5.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.49","rise":"59.21%","time":"05\/31","volumn":"8.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.20","rise":"58.10%","time":"06\/03","volumn":"8.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.68","rise":"56.10%","time":"06\/04","volumn":"5.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.21","rise":"58.14%","time":"06\/05","volumn":"4.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.73","rise":"63.97%","time":"06\/06","volumn":"12.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"44.11","rise":"69.26%","time":"06\/07","volumn":"13.47\u4e07"},{"date":"2024\/06\/10 \u661f\u671f\u4e00","price":"44.04","rise":"68.99%","time":"06\/10","volumn":"7.08\u4e07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"43.79","rise":"68.04%","time":"06\/11","volumn":"5.65\u4e07"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"43.90","rise":"68.46%","time":"06\/12","volumn":"5.51\u4e07"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"43.23","rise":"65.89%","time":"06\/13","volumn":"4.44\u4e07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"43.51","rise":"66.96%","time":"06\/14","volumn":"7.13\u4e07"},{"date":"2024\/06\/17 \u661f\u671f\u4e00","price":"43.83","rise":"68.19%","time":"06\/17","volumn":"9.40\u4e07"},{"date":"2024\/06\/18 \u661f\u671f\u4e8c","price":"44.22","rise":"69.69%","time":"06\/18","volumn":"8.16\u4e07"},{"date":"2024\/06\/20 \u661f\u671f\u56db","price":"44.01","rise":"68.88%","time":"06\/20","volumn":"5.83\u4e07"},{"date":"2024\/06\/21 \u661f\u671f\u4e94","price":"43.62","rise":"67.38%","time":"06\/21","volumn":"8.32\u4e07"},{"date":"2024\/06\/24 \u661f\u671f\u4e00","price":"43.12","rise":"65.46%","time":"06\/24","volumn":"6.35\u4e07"},{"date":"2024\/06\/25 \u661f\u671f\u4e8c","price":"44.98","rise":"72.60%","time":"06\/25","volumn":"9.53\u4e07"},{"date":"2024\/06\/26 \u661f\u671f\u4e09","price":"44.40","rise":"70.38%","time":"06\/26","volumn":"4.77\u4e07"},{"date":"2024\/06\/27 \u661f\u671f\u56db","price":"44.12","rise":"69.30%","time":"06\/27","volumn":"3.82\u4e07"},{"date":"2024\/06\/28 \u661f\u671f\u4e94","price":"44.07","rise":"69.11%","time":"06\/28","volumn":"7.61\u4e07"},{"date":"2024\/07\/01 \u661f\u671f\u4e00","price":"43.08","rise":"65.31%","time":"07\/01","volumn":"7.85\u4e07"},{"date":"2024\/07\/02 \u661f\u671f\u4e8c","price":"43.26","rise":"66.00%","time":"07\/02","volumn":"5.42\u4e07"},{"date":"2024\/07\/03 \u661f\u671f\u4e09","price":"43.12","rise":"65.46%","time":"07\/03","volumn":"3.09\u4e07"},{"date":"2024\/07\/05 \u661f\u671f\u4e94","price":"43.51","rise":"66.96%","time":"07\/05","volumn":"4.34\u4e07"},{"date":"2024\/07\/08 \u661f\u671f\u4e00","price":"43.44","rise":"66.69%","time":"07\/08","volumn":"4.22\u4e07"},{"date":"2024\/07\/09 \u661f\u671f\u4e8c","price":"43.34","rise":"66.31%","time":"07\/09","volumn":"5.84\u4e07"},{"date":"2024\/07\/10 \u661f\u671f\u4e09","price":"42.74","rise":"64.01%","time":"07\/10","volumn":"5.60\u4e07"},{"date":"2024\/07\/11 \u661f\u671f\u56db","price":"42.12","rise":"61.63%","time":"07\/11","volumn":"6.61\u4e07"},{"date":"2024\/07\/12 \u661f\u671f\u4e94","price":"41.29","rise":"58.44%","time":"07\/12","volumn":"8.63\u4e07"},{"date":"2024\/07\/15 \u661f\u671f\u4e00","price":"41.36","rise":"58.71%","time":"07\/15","volumn":"8.58\u4e07"},{"date":"2024\/07\/16 \u661f\u671f\u4e8c","price":"40.76","rise":"56.41%","time":"07\/16","volumn":"6.46\u4e07"},{"date":"2024\/07\/17 \u661f\u671f\u4e09","price":"40.70","rise":"56.18%","time":"07\/17","volumn":"9.75\u4e07"},{"date":"2024\/07\/18 \u661f\u671f\u56db","price":"40.96","rise":"57.18%","time":"07\/18","volumn":"9.73\u4e07"},{"date":"2024\/07\/19 \u661f\u671f\u4e94","price":"40.78","rise":"56.49%","time":"07\/19","volumn":"10.27\u4e07"},{"date":"2024\/07\/22 \u661f\u671f\u4e00","price":"41.10","rise":"57.71%","time":"07\/22","volumn":"4.84\u4e07"},{"date":"2024\/07\/23 \u661f\u671f\u4e8c","price":"40.82","rise":"56.64%","time":"07\/23","volumn":"5.47\u4e07"},{"date":"2024\/07\/24 \u661f\u671f\u4e09","price":"38.81","rise":"48.93%","time":"07\/24","volumn":"10.19\u4e07"},{"date":"2024\/07\/25 \u661f\u671f\u56db","price":"37.88","rise":"45.36%","time":"07\/25","volumn":"9.02\u4e07"},{"date":"2024\/07\/26 \u661f\u671f\u4e94","price":"37.55","rise":"44.09%","time":"07\/26","volumn":"10.96\u4e07"},{"date":"2024\/07\/29 \u661f\u671f\u4e00","price":"37.36","rise":"43.36%","time":"07\/29","volumn":"15.01\u4e07"},{"date":"2024\/07\/30 \u661f\u671f\u4e8c","price":"37.35","rise":"43.32%","time":"07\/30","volumn":"17.85\u4e07"},{"date":"2024\/07\/31 \u661f\u671f\u4e09","price":"31.95","rise":"22.60%","time":"07\/31","volumn":"38.87\u4e07"},{"date":"2024\/08\/01 \u661f\u671f\u56db","price":"31.24","rise":"19.88%","time":"08\/01","volumn":"24.53\u4e07"},{"date":"2024\/08\/02 \u661f\u671f\u4e94","price":"29.10","rise":"11.67%","time":"08\/02","volumn":"27.80\u4e07"},{"date":"2024\/08\/05 \u661f\u671f\u4e00","price":"28.66","rise":"9.98%","time":"08\/05","volumn":"17.52\u4e07"},{"date":"2024\/08\/06 \u661f\u671f\u4e8c","price":"28.85","rise":"10.71%","time":"08\/06","volumn":"15.79\u4e07"},{"date":"2024\/08\/07 \u661f\u671f\u4e09","price":"28.79","rise":"10.48%","time":"08\/07","volumn":"16.43\u4e07"},{"date":"2024\/08\/08 \u661f\u671f\u56db","price":"29.27","rise":"12.32%","time":"08\/08","volumn":"16.17\u4e07"},{"date":"2024\/08\/09 \u661f\u671f\u4e94","price":"28.99","rise":"11.24%","time":"08\/09","volumn":"7.93\u4e07"},{"date":"2024\/08\/12 \u661f\u671f\u4e00","price":"29.01","rise":"11.32%","time":"08\/12","volumn":"11.32\u4e07"},{"date":"2024\/08\/13 \u661f\u671f\u4e8c","price":"29.75","rise":"14.16%","time":"08\/13","volumn":"15.69\u4e07"},{"date":"2024\/08\/14 \u661f\u671f\u4e09","price":"29.28","rise":"12.36%","time":"08\/14","volumn":"9.50\u4e07"},{"date":"2024\/08\/15 \u661f\u671f\u56db","price":"30.67","rise":"17.69%","time":"08\/15","volumn":"14.36\u4e07"},{"date":"2024\/08\/16 \u661f\u671f\u4e94","price":"31.01","rise":"18.99%","time":"08\/16","volumn":"10.00\u4e07"},{"date":"2024\/08\/19 \u661f\u671f\u4e00","price":"31.77","rise":"21.91%","time":"08\/19","volumn":"14.35\u4e07"},{"date":"2024\/08\/20 \u661f\u671f\u4e8c","price":"31.65","rise":"21.45%","time":"08\/20","volumn":"8.39\u4e07"},{"date":"2024\/08\/21 \u661f\u671f\u4e09","price":"32.52","rise":"24.79%","time":"08\/21","volumn":"9.90\u4e07"},{"date":"2024\/08\/22 \u661f\u671f\u56db","price":"32.02","rise":"22.87%","time":"08\/22","volumn":"6.78\u4e07"},{"date":"2024\/08\/23 \u661f\u671f\u4e94","price":"32.34","rise":"24.10%","time":"08\/23","volumn":"5.60\u4e07"},{"date":"2024\/08\/26 \u661f\u671f\u4e00","price":"31.70","rise":"21.64%","time":"08\/26","volumn":"5.73\u4e07"},{"date":"2024\/08\/27 \u661f\u671f\u4e8c","price":"31.53","rise":"20.99%","time":"08\/27","volumn":"4.50\u4e07"},{"date":"2024\/08\/28 \u661f\u671f\u4e09","price":"31.27","rise":"19.99%","time":"08\/28","volumn":"4.20\u4e07"},{"date":"2024\/08\/29 \u661f\u671f\u56db","price":"31.20","rise":"19.72%","time":"08\/29","volumn":"5.86\u4e07"},{"date":"2024\/08\/30 \u661f\u671f\u4e94","price":"32.04","rise":"22.95%","time":"08\/30","volumn":"6.82\u4e07"},{"date":"2024\/09\/03 \u661f\u671f\u4e8c","price":"31.31","rise":"20.15%","time":"09\/03","volumn":"5.66\u4e07"},{"date":"2024\/09\/04 \u661f\u671f\u4e09","price":"30.83","rise":"18.30%","time":"09\/04","volumn":"6.25\u4e07"},{"date":"2024\/09\/05 \u661f\u671f\u56db","price":"30.81","rise":"18.23%","time":"09\/05","volumn":"6.12\u4e07"},{"date":"2024\/09\/06 \u661f\u671f\u4e94","price":"29.25","rise":"12.24%","time":"09\/06","volumn":"11.35\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈