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官网–一个图片社交分享网站-Lyle谷歌SEO博客
2020年4月24日
{"amount":"5.88\u4ebf","changeAmount":"1.38","close":"42.73","currentPrice":"44.11","currenttime":"2024-06-08 04:01:00","e":{"@attributes":{"datetime":"2024-06-08 04:01:00","e1":"44.11","e2":"1.38","e3":"(3.23%)"}},"fiveDaysTtendency":{"cx":{"o":["06\/04","06\/05","06\/06","06\/07","06\/08"]},"cy":{"o":["44.19","43.31","42.42","41.54","40.66"]},"cyrate":{"o":["7.78%","5.63%","3.48%","1.32%","-0.83%"]},"p":[{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.00","rise":"0","time":"02:35","volumn":"565.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.01","rise":"0.01%","time":"02:40","volumn":"891.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.99","rise":"-0.01%","time":"02:45","volumn":"566.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.00","rise":"0.00%","time":"02:50","volumn":"568.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.01","rise":"0.02%","time":"02:55","volumn":"696.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.02","rise":"0.06%","time":"03:00","volumn":"578.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.01","rise":"0.02%","time":"03:05","volumn":"618.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.01","rise":"0.02%","time":"03:10","volumn":"608.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.03","rise":"0.09%","time":"03:15","volumn":"1646.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.98","rise":"-0.06%","time":"03:20","volumn":"552.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.00","rise":"0.00%","time":"03:25","volumn":"701.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.98","rise":"-0.04%","time":"03:30","volumn":"1032.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.02","rise":"0.05%","time":"03:35","volumn":"1098.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.05","rise":"0.11%","time":"03:40","volumn":"1108.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.99","rise":"-0.01%","time":"03:45","volumn":"1489.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.01","rise":"0.01%","time":"03:50","volumn":"2391.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.98","rise":"-0.06%","time":"03:55","volumn":"3033.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.20","rise":"0.49%","time":"04:00","volumn":"1.89\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.12","rise":"0.29%","time":"21:35","volumn":"2133.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.09","rise":"0.22%","time":"21:40","volumn":"381.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.13","rise":"0.33%","time":"21:45","volumn":"2182.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.25","rise":"0.61%","time":"21:50","volumn":"488.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.42","rise":"1.02%","time":"21:55","volumn":"536.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.38","rise":"0.91%","time":"22:00","volumn":"434.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.34","rise":"0.83%","time":"22:05","volumn":"575.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.12","rise":"0.29%","time":"22:10","volumn":"343.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.06","rise":"0.15%","time":"22:15","volumn":"2183.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.12","rise":"0.29%","time":"22:20","volumn":"570.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.05","rise":"0.12%","time":"22:25","volumn":"460.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.22","rise":"0.54%","time":"22:30","volumn":"378.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.33","rise":"0.80%","time":"22:35","volumn":"372.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.31","rise":"0.76%","time":"22:40","volumn":"276.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.22","rise":"0.54%","time":"22:45","volumn":"342.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.28","rise":"0.68%","time":"22:50","volumn":"399.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.30","rise":"0.73%","time":"22:55","volumn":"253.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.24","rise":"0.60%","time":"23:00","volumn":"302.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.22","rise":"0.52%","time":"23:05","volumn":"356.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.23","rise":"0.56%","time":"23:10","volumn":"350.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.15","rise":"0.37%","time":"23:15","volumn":"369.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.10","rise":"0.24%","time":"23:20","volumn":"364.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.12","rise":"0.29%","time":"23:25","volumn":"875.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.09","rise":"0.23%","time":"23:30","volumn":"225.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.07","rise":"0.17%","time":"23:35","volumn":"518.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.02","rise":"0.06%","time":"23:40","volumn":"363.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.00","rise":"0.00%","time":"23:45","volumn":"224.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"41.05","rise":"0.12%","time":"23:50","volumn":"337.00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.99","rise":"-0.01%","time":"23:55","volumn":"219.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.94","rise":"-0.15%","time":"00:00","volumn":"257.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.98","rise":"-0.05%","time":"00:05","volumn":"262.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.92","rise":"-0.20%","time":"00:10","volumn":"317.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.95","rise":"-0.13%","time":"00:15","volumn":"211.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.96","rise":"-0.10%","time":"00:20","volumn":"265.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.91","rise":"-0.22%","time":"00:25","volumn":"256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.95","rise":"-0.13%","time":"00:30","volumn":"216.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"-0.02%","time":"00:35","volumn":"197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.05","rise":"0.12%","time":"00:40","volumn":"208.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.16","rise":"0.39%","time":"00:45","volumn":"225.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.16","rise":"0.39%","time":"00:50","volumn":"298.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.10","rise":"0.24%","time":"00:55","volumn":"243.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.07","rise":"0.17%","time":"01:00","volumn":"149.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.07","rise":"0.17%","time":"01:05","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.00","rise":"0.00%","time":"01:10","volumn":"161.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.07","rise":"0.17%","time":"01:15","volumn":"164.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.16%","time":"01:20","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.05","rise":"0.11%","time":"01:25","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.16%","time":"01:30","volumn":"141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.02","rise":"0.04%","time":"01:35","volumn":"204.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"-0.02%","time":"01:40","volumn":"162.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.94","rise":"-0.15%","time":"01:45","volumn":"183.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.98","rise":"-0.04%","time":"01:50","volumn":"215.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.01","rise":"0.02%","time":"01:55","volumn":"256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.97","rise":"-0.09%","time":"02:00","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.98","rise":"-0.06%","time":"02:05","volumn":"309.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.94","rise":"-0.16%","time":"02:10","volumn":"234.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.95","rise":"-0.12%","time":"02:15","volumn":"324.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.95","rise":"-0.13%","time":"02:20","volumn":"479.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.88","rise":"-0.28%","time":"02:25","volumn":"520.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.91","rise":"-0.23%","time":"02:30","volumn":"352.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.89","rise":"-0.27%","time":"02:35","volumn":"417.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.89","rise":"-0.27%","time":"02:40","volumn":"382.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.92","rise":"-0.18%","time":"02:45","volumn":"493.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.88","rise":"-0.29%","time":"02:50","volumn":"388.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.89","rise":"-0.27%","time":"02:55","volumn":"304.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.84","rise":"-0.39%","time":"03:00","volumn":"283.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.70","rise":"-0.72%","time":"03:05","volumn":"849.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.66","rise":"-0.83%","time":"03:10","volumn":"1352.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.74","rise":"-0.62%","time":"03:15","volumn":"728.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.80","rise":"-0.49%","time":"03:20","volumn":"447.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.83","rise":"-0.43%","time":"03:25","volumn":"523.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.84","rise":"-0.38%","time":"03:30","volumn":"377.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.84","rise":"-0.38%","time":"03:35","volumn":"619.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.80","rise":"-0.49%","time":"03:40","volumn":"874.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.83","rise":"-0.43%","time":"03:45","volumn":"826.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.76","rise":"-0.60%","time":"03:50","volumn":"1026.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.78","rise":"-0.54%","time":"03:55","volumn":"2315.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.68","rise":"-0.78%","time":"04:00","volumn":"1.71\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.95","rise":"-0.12%","time":"21:35","volumn":"841.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.97","rise":"-0.07%","time":"21:40","volumn":"281.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.09","rise":"0.22%","time":"21:45","volumn":"393.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.17","rise":"0.43%","time":"21:50","volumn":"792.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.19","rise":"0.46%","time":"21:55","volumn":"428.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.28","rise":"0.70%","time":"22:00","volumn":"3889.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.22","rise":"0.54%","time":"22:05","volumn":"366.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.20","rise":"0.50%","time":"22:10","volumn":"347.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.17","rise":"0.43%","time":"22:15","volumn":"232.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.19","rise":"0.46%","time":"22:20","volumn":"3560.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.23","rise":"0.56%","time":"22:25","volumn":"414.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.14","rise":"0.34%","time":"22:30","volumn":"2141.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.07","rise":"0.16%","time":"22:35","volumn":"652.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.17","rise":"0.41%","time":"22:40","volumn":"570.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.15","rise":"0.37%","time":"22:45","volumn":"565.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.12","rise":"0.30%","time":"22:50","volumn":"380.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.15%","time":"22:55","volumn":"362.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.15%","time":"23:00","volumn":"245.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.99","rise":"-0.02%","time":"23:05","volumn":"256.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.01","rise":"0.02%","time":"23:10","volumn":"198.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.16%","time":"23:15","volumn":"197.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.12","rise":"0.29%","time":"23:20","volumn":"290.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.07","rise":"0.17%","time":"23:25","volumn":"564.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.08","rise":"0.20%","time":"23:30","volumn":"218.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.06","rise":"0.15%","time":"23:35","volumn":"258.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.08","rise":"0.18%","time":"23:40","volumn":"282.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.05","rise":"0.13%","time":"23:45","volumn":"592.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.03","rise":"0.07%","time":"23:50","volumn":"1796.00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"40.97","rise":"-0.07%","time":"23:55","volumn":"443.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.88","rise":"-0.29%","time":"00:00","volumn":"290.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.80","rise":"-0.49%","time":"00:05","volumn":"964.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.80","rise":"-0.49%","time":"00:10","volumn":"617.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.83","rise":"-0.41%","time":"00:15","volumn":"589.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.91","rise":"-0.23%","time":"00:20","volumn":"457.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.99","rise":"-0.01%","time":"00:25","volumn":"915.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"00:30","volumn":"391.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.94","rise":"-0.16%","time":"00:35","volumn":"634.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.94","rise":"-0.15%","time":"00:40","volumn":"146.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.91","rise":"-0.21%","time":"00:45","volumn":"162.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"00:50","volumn":"208.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.94","rise":"-0.15%","time":"00:55","volumn":"222.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.91","rise":"-0.22%","time":"01:00","volumn":"117.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"01:05","volumn":"231.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.90","rise":"-0.24%","time":"01:10","volumn":"184.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.93","rise":"-0.17%","time":"01:15","volumn":"88.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"01:20","volumn":"165.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.87","rise":"-0.32%","time":"01:25","volumn":"241.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.89","rise":"-0.27%","time":"01:30","volumn":"160.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"01:35","volumn":"247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.92","rise":"-0.20%","time":"01:40","volumn":"143.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.90","rise":"-0.24%","time":"01:45","volumn":"163.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.95","rise":"-0.11%","time":"01:50","volumn":"366.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.95","rise":"-0.12%","time":"01:55","volumn":"155.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.98","rise":"-0.04%","time":"02:00","volumn":"297.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.99","rise":"-0.01%","time":"02:05","volumn":"222.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.98","rise":"-0.05%","time":"02:10","volumn":"283.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.94","rise":"-0.15%","time":"02:15","volumn":"189.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.96","rise":"-0.10%","time":"02:20","volumn":"206.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"40.95","rise":"-0.11%","time":"02:25","volumn":"208.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.01","rise":"0.01%","time":"02:30","volumn":"247.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.03","rise":"0.07%","time":"02:35","volumn":"167.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.01","rise":"0.02%","time":"02:40","volumn":"292.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.04","rise":"0.10%","time":"02:45","volumn":"192.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.03","rise":"0.09%","time":"02:50","volumn":"191.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.13%","time":"02:55","volumn":"319.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.13%","time":"03:00","volumn":"181.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.13%","time":"03:05","volumn":"358.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.09","rise":"0.21%","time":"03:10","volumn":"380.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.12%","time":"03:15","volumn":"309.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.06","rise":"0.15%","time":"03:20","volumn":"240.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.11%","time":"03:25","volumn":"379.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.05","rise":"0.12%","time":"03:30","volumn":"437.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.09","rise":"0.21%","time":"03:35","volumn":"539.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.13","rise":"0.33%","time":"03:40","volumn":"725.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.09","rise":"0.21%","time":"03:45","volumn":"732.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.06","rise":"0.16%","time":"03:50","volumn":"1041.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.17","rise":"0.41%","time":"03:55","volumn":"1293.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.21","rise":"0.51%","time":"04:00","volumn":"1.07\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.11","rise":"0.27%","time":"21:35","volumn":"9264.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.23","rise":"0.56%","time":"21:40","volumn":"277.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.49","rise":"1.20%","time":"21:45","volumn":"1820.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.84","rise":"2.05%","time":"21:50","volumn":"5193.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.71","rise":"1.73%","time":"21:55","volumn":"2125.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.68","rise":"1.66%","time":"22:00","volumn":"1157.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.03","rise":"2.51%","time":"22:05","volumn":"2910.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.33","rise":"3.23%","time":"22:10","volumn":"5818.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.13","rise":"2.77%","time":"22:15","volumn":"2360.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.08","rise":"2.63%","time":"22:20","volumn":"1536.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.21","rise":"2.95%","time":"22:25","volumn":"1912.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.33","rise":"3.24%","time":"22:30","volumn":"1483.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.29","rise":"3.15%","time":"22:35","volumn":"1418.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.39","rise":"3.39%","time":"22:40","volumn":"802.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.32","rise":"3.22%","time":"22:45","volumn":"4552.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.34","rise":"3.27%","time":"22:50","volumn":"1671.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.27","rise":"3.10%","time":"22:55","volumn":"1673.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.18","rise":"2.88%","time":"23:00","volumn":"733.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.24","rise":"3.02%","time":"23:05","volumn":"898.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.06","rise":"2.60%","time":"23:10","volumn":"1001.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.16","rise":"2.84%","time":"23:15","volumn":"649.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.16","rise":"2.83%","time":"23:20","volumn":"633.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.07","rise":"2.61%","time":"23:25","volumn":"281.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.05","rise":"2.56%","time":"23:30","volumn":"1772.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.01","rise":"2.46%","time":"23:35","volumn":"1443.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.08","rise":"2.63%","time":"23:40","volumn":"825.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.90","rise":"2.20%","time":"23:45","volumn":"595.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.92","rise":"2.24%","time":"23:50","volumn":"424.00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"41.94","rise":"2.29%","time":"23:55","volumn":"546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.96","rise":"2.34%","time":"00:00","volumn":"246.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.96","rise":"2.34%","time":"00:05","volumn":"240.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.02","rise":"2.50%","time":"00:10","volumn":"1307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.95","rise":"2.32%","time":"00:15","volumn":"918.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.91","rise":"2.22%","time":"00:20","volumn":"989.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.97","rise":"2.37%","time":"00:25","volumn":"1027.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.89","rise":"2.17%","time":"00:30","volumn":"620.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.91","rise":"2.22%","time":"00:35","volumn":"307.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.93","rise":"2.27%","time":"00:40","volumn":"327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.98","rise":"2.40%","time":"00:45","volumn":"242.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"41.98","rise":"2.38%","time":"00:50","volumn":"289.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.06","rise":"2.57%","time":"00:55","volumn":"450.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.08","rise":"2.63%","time":"01:00","volumn":"492.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.12","rise":"2.73%","time":"01:05","volumn":"465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.14","rise":"2.78%","time":"01:10","volumn":"460.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.13","rise":"2.77%","time":"01:15","volumn":"381.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.15","rise":"2.80%","time":"01:20","volumn":"211.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.21","rise":"2.95%","time":"01:25","volumn":"486.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.24","rise":"3.02%","time":"01:30","volumn":"388.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.29","rise":"3.15%","time":"01:35","volumn":"508.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.30","rise":"3.18%","time":"01:40","volumn":"515.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.34","rise":"3.27%","time":"01:45","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.33","rise":"3.23%","time":"01:50","volumn":"393.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.31","rise":"3.21%","time":"01:55","volumn":"713.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.38","rise":"3.38%","time":"02:00","volumn":"848.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.40","rise":"3.42%","time":"02:05","volumn":"697.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.37","rise":"3.34%","time":"02:10","volumn":"756.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.30%","time":"02:15","volumn":"2480.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.40","rise":"3.41%","time":"02:20","volumn":"1133.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.30%","time":"02:25","volumn":"344.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.40","rise":"3.41%","time":"02:30","volumn":"670.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.38","rise":"3.37%","time":"02:35","volumn":"268.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.29%","time":"02:40","volumn":"517.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.41","rise":"3.45%","time":"02:45","volumn":"252.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.44","rise":"3.51%","time":"02:50","volumn":"680.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.44","rise":"3.50%","time":"02:55","volumn":"587.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.45","rise":"3.52%","time":"03:00","volumn":"418.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.41","rise":"3.43%","time":"03:05","volumn":"687.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.40","rise":"3.40%","time":"03:10","volumn":"640.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.29%","time":"03:15","volumn":"905.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.29%","time":"03:20","volumn":"734.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.35","rise":"3.30%","time":"03:25","volumn":"641.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.42","rise":"3.48%","time":"03:30","volumn":"1878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.47","rise":"3.57%","time":"03:35","volumn":"5943.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.50","rise":"3.66%","time":"03:40","volumn":"1823.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.37","rise":"3.34%","time":"03:45","volumn":"1525.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.53","rise":"3.74%","time":"03:50","volumn":"2095.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"4.06%","time":"03:55","volumn":"4182.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"4.22%","time":"04:00","volumn":"2.48\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.46","rise":"3.56%","time":"21:35","volumn":"6878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.39","rise":"3.40%","time":"21:40","volumn":"537.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"4.05%","time":"21:45","volumn":"2389.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"4.22%","time":"21:50","volumn":"1308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.85","rise":"4.51%","time":"21:55","volumn":"696.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.59","rise":"3.88%","time":"22:00","volumn":"732.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.59","rise":"3.87%","time":"22:05","volumn":"440.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"4.30%","time":"22:10","volumn":"1078.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.67","rise":"4.07%","time":"22:15","volumn":"452.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"4.06%","time":"22:20","volumn":"717.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.69","rise":"4.11%","time":"22:25","volumn":"1265.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"4.35%","time":"22:30","volumn":"700.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"4.21%","time":"22:35","volumn":"395.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.80","rise":"4.39%","time":"22:40","volumn":"505.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.91","rise":"4.66%","time":"22:45","volumn":"927.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.25","rise":"5.49%","time":"22:50","volumn":"4789.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.45","rise":"5.97%","time":"22:55","volumn":"4549.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"5.88%","time":"23:00","volumn":"2546.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"5.87%","time":"23:05","volumn":"2308.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.40","rise":"5.85%","time":"23:10","volumn":"1420.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.40","rise":"5.85%","time":"23:15","volumn":"1276.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"5.61%","time":"23:20","volumn":"1336.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.26","rise":"5.51%","time":"23:25","volumn":"1386.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.27","rise":"5.54%","time":"23:30","volumn":"1169.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.49","rise":"6.07%","time":"23:35","volumn":"2669.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.47","rise":"6.02%","time":"23:40","volumn":"1176.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.39","rise":"5.83%","time":"23:45","volumn":"590.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.27","rise":"5.55%","time":"23:50","volumn":"636.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.29","rise":"5.59%","time":"23:55","volumn":"512.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.37","rise":"5.77%","time":"00:00","volumn":"3091.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.38","rise":"5.80%","time":"00:05","volumn":"382.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.43","rise":"5.92%","time":"00:10","volumn":"827.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.42","rise":"5.91%","time":"00:15","volumn":"552.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.54","rise":"6.20%","time":"00:20","volumn":"624.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.78","rise":"6.79%","time":"00:25","volumn":"1706.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.69","rise":"6.56%","time":"00:30","volumn":"1062.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"6.51%","time":"00:35","volumn":"1034.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.73","rise":"6.67%","time":"00:40","volumn":"783.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"6.48%","time":"00:45","volumn":"645.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.76","rise":"6.72%","time":"00:50","volumn":"869.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"6.74%","time":"00:55","volumn":"865.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.82","rise":"6.88%","time":"01:00","volumn":"983.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"6.79%","time":"01:05","volumn":"794.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"6.80%","time":"01:10","volumn":"608.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"6.94%","time":"01:15","volumn":"863.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.05","rise":"7.44%","time":"01:20","volumn":"2967.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.00","rise":"7.32%","time":"01:25","volumn":"1017.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"7.16%","time":"01:30","volumn":"788.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"7.18%","time":"01:35","volumn":"1519.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"7.12%","time":"01:40","volumn":"716.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.96","rise":"7.22%","time":"01:45","volumn":"831.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"7.23%","time":"01:50","volumn":"744.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.02","rise":"7.38%","time":"01:55","volumn":"771.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"7.23%","time":"02:00","volumn":"713.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"7.15%","time":"02:05","volumn":"2131.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"7.20%","time":"02:10","volumn":"1385.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"6.80%","time":"02:15","volumn":"2463.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.57","rise":"6.27%","time":"02:20","volumn":"3071.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.55","rise":"6.22%","time":"02:25","volumn":"758.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.76","rise":"6.72%","time":"02:30","volumn":"696.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"6.43%","time":"02:35","volumn":"581.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"6.50%","time":"02:40","volumn":"806.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.64","rise":"6.44%","time":"02:45","volumn":"807.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.62","rise":"6.39%","time":"02:50","volumn":"360.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.68","rise":"6.54%","time":"02:55","volumn":"706.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.71","rise":"6.61%","time":"03:00","volumn":"489.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.82","rise":"6.88%","time":"03:05","volumn":"1053.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"6.84%","time":"03:10","volumn":"1200.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.87","rise":"6.99%","time":"03:15","volumn":"943.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.83","rise":"6.90%","time":"03:20","volumn":"1418.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"6.94%","time":"03:25","volumn":"1086.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"7.23%","time":"03:30","volumn":"1090.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.01","rise":"7.33%","time":"03:35","volumn":"2402.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.08","rise":"7.50%","time":"03:40","volumn":"2944.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.19","rise":"7.78%","time":"03:45","volumn":"2923.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.16","rise":"7.71%","time":"03:50","volumn":"3893.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.09","rise":"7.52%","time":"03:55","volumn":"4200.00"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.11","rise":"7.59%","time":"04:00","volumn":"2.61\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"388.49","ratio":"-0.22%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"534.01","ratio":"-0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"462.96","ratio":"-0.09%"}],"marketCapitalization":"301.35\u4ebf","maxPrice":"44.20","minPrice":"42.31","monthlyTendency":{"cx":{"o":["2024\/05\/10","2024\/06\/07"]},"cy":{"o":["44.11","43.25","42.39","41.54","40.68"]},"cyrate":{"o":["5.02%","2.98%","0.94%","-1.10%","-3.14%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"0","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"-0.36%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"0.05%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"1.05%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"1.83%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"1.86%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"1.52%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"-1.17%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-1.48%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"-1.67%","time":"05\/23","volumn":"5.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"-1.33%","time":"05\/24","volumn":"4.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.50","rise":"-1.19%","time":"05\/28","volumn":"7.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.12","rise":"0.29%","time":"05\/29","volumn":"7.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.38","rise":"-1.48%","time":"05\/30","volumn":"5.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.49","rise":"-1.21%","time":"05\/31","volumn":"8.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.20","rise":"-1.90%","time":"06\/03","volumn":"8.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.68","rise":"-3.14%","time":"06\/04","volumn":"5.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.21","rise":"-1.88%","time":"06\/05","volumn":"4.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.73","rise":"1.74%","time":"06\/06","volumn":"12.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"44.11","rise":"5.02%","time":"06\/07","volumn":"13.47\u4e07"}],"points":"20"},"open":"42.60","priceChangeRatio":"3.23%","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":["44.19","43.73","43.27","42.81","42.34"]},"cyrate":{"o":["3.42%","2.34%","1.26%","0.18%","-0.90%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.86","rise":"0.30%","time":"21:31","volumn":"3637.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.09%","time":"21:32","volumn":"5834.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.64","rise":"-0.21%","time":"21:33","volumn":"6024.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.68","rise":"-0.12%","time":"21:34","volumn":"6621.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.46","rise":"-0.63%","time":"21:35","volumn":"6878.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.61","rise":"-0.28%","time":"21:36","volumn":"6952.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.55","rise":"-0.42%","time":"21:37","volumn":"7017.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.46","rise":"-0.63%","time":"21:38","volumn":"7256.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.38","rise":"-0.83%","time":"21:39","volumn":"7327.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.39","rise":"-0.79%","time":"21:40","volumn":"7415.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.34","rise":"-0.90%","time":"21:41","volumn":"7593.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.37","rise":"-0.84%","time":"21:42","volumn":"7805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.45","rise":"-0.66%","time":"21:43","volumn":"8380.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.62","rise":"-0.26%","time":"21:44","volumn":"9465.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"-0.16%","time":"21:45","volumn":"9805.00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"-0.16%","time":"21:46","volumn":"1.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.65","rise":"-0.19%","time":"21:47","volumn":"1.04\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.60","rise":"-0.30%","time":"21:48","volumn":"1.06\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.71","rise":"-0.05%","time":"21:49","volumn":"1.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"0.00%","time":"21:50","volumn":"1.11\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.85","rise":"0.28%","time":"21:51","volumn":"1.13\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.85","rise":"0.29%","time":"21:52","volumn":"1.14\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.08%","time":"21:53","volumn":"1.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.09%","time":"21:54","volumn":"1.17\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.85","rise":"0.28%","time":"21:55","volumn":"1.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.05%","time":"21:56","volumn":"1.20\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.69","rise":"-0.09%","time":"21:57","volumn":"1.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.72","rise":"-0.04%","time":"21:58","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.65","rise":"-0.19%","time":"21:59","volumn":"1.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.59","rise":"-0.33%","time":"22:00","volumn":"1.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.60","rise":"-0.30%","time":"22:01","volumn":"1.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.58","rise":"-0.34%","time":"22:02","volumn":"1.27\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.64","rise":"-0.21%","time":"22:03","volumn":"1.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.56","rise":"-0.40%","time":"22:04","volumn":"1.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.59","rise":"-0.34%","time":"22:05","volumn":"1.30\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.62","rise":"-0.27%","time":"22:06","volumn":"1.31\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"-0.15%","time":"22:07","volumn":"1.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"-0.00%","time":"22:08","volumn":"1.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.05%","time":"22:09","volumn":"1.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.08%","time":"22:10","volumn":"1.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.70","rise":"-0.07%","time":"22:11","volumn":"1.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"0.01%","time":"22:12","volumn":"1.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.72","rise":"-0.02%","time":"22:13","volumn":"1.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.69","rise":"-0.09%","time":"22:14","volumn":"1.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.67","rise":"-0.14%","time":"22:15","volumn":"1.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.58","rise":"-0.36%","time":"22:16","volumn":"1.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.64","rise":"-0.21%","time":"22:17","volumn":"1.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.69","rise":"-0.09%","time":"22:18","volumn":"1.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.67","rise":"-0.14%","time":"22:19","volumn":"1.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"-0.15%","time":"22:20","volumn":"1.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.65","rise":"-0.20%","time":"22:21","volumn":"1.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.63","rise":"-0.22%","time":"22:22","volumn":"1.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.62","rise":"-0.25%","time":"22:23","volumn":"1.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.66","rise":"-0.15%","time":"22:24","volumn":"1.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.69","rise":"-0.11%","time":"22:25","volumn":"1.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.74","rise":"0.02%","time":"22:26","volumn":"1.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.05%","time":"22:27","volumn":"1.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"0.00%","time":"22:28","volumn":"1.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"0.12%","time":"22:29","volumn":"1.71\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"0.13%","time":"22:30","volumn":"1.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.80","rise":"0.16%","time":"22:31","volumn":"1.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"0.12%","time":"22:32","volumn":"1.74\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.08%","time":"22:33","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.72","rise":"-0.02%","time":"22:34","volumn":"1.75\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.73","rise":"-0.01%","time":"22:35","volumn":"1.76\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"0.12%","time":"22:36","volumn":"1.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.77","rise":"0.11%","time":"22:37","volumn":"1.78\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.78","rise":"0.13%","time":"22:38","volumn":"1.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.75","rise":"0.05%","time":"22:39","volumn":"1.80\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.80","rise":"0.16%","time":"22:40","volumn":"1.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.82","rise":"0.21%","time":"22:41","volumn":"1.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.83","rise":"0.23%","time":"22:42","volumn":"1.85\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.88","rise":"0.35%","time":"22:43","volumn":"1.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.90","rise":"0.40%","time":"22:44","volumn":"1.87\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.91","rise":"0.42%","time":"22:45","volumn":"1.90\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.90","rise":"0.40%","time":"22:46","volumn":"1.96\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"42.93","rise":"0.47%","time":"22:47","volumn":"2.01\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.18","rise":"1.05%","time":"22:48","volumn":"2.29\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.17","rise":"1.03%","time":"22:49","volumn":"2.33\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.25","rise":"1.22%","time":"22:50","volumn":"2.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.42","rise":"1.61%","time":"22:51","volumn":"2.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.51","rise":"1.83%","time":"22:52","volumn":"2.65\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.53","rise":"1.87%","time":"22:53","volumn":"2.72\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.49","rise":"1.79%","time":"22:54","volumn":"2.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.45","rise":"1.68%","time":"22:55","volumn":"2.84\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.51","rise":"1.83%","time":"22:56","volumn":"2.91\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.59%","time":"22:57","volumn":"2.99\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.51%","time":"22:58","volumn":"3.02\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.34","rise":"1.43%","time":"22:59","volumn":"3.05\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.59%","time":"23:00","volumn":"3.09\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.45","rise":"1.68%","time":"23:01","volumn":"3.16\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.44","rise":"1.67%","time":"23:02","volumn":"3.18\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.46","rise":"1.71%","time":"23:03","volumn":"3.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.49","rise":"1.78%","time":"23:04","volumn":"3.26\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.58%","time":"23:05","volumn":"3.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.53%","time":"23:06","volumn":"3.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.53%","time":"23:07","volumn":"3.36\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.37","rise":"1.50%","time":"23:08","volumn":"3.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.42","rise":"1.61%","time":"23:09","volumn":"3.43\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.40","rise":"1.57%","time":"23:10","volumn":"3.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.34","rise":"1.42%","time":"23:11","volumn":"3.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.34","rise":"1.44%","time":"23:12","volumn":"3.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.33","rise":"1.39%","time":"23:13","volumn":"3.56\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.39","rise":"1.54%","time":"23:14","volumn":"3.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.40","rise":"1.57%","time":"23:15","volumn":"3.59\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.39","rise":"1.54%","time":"23:16","volumn":"3.61\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.52%","time":"23:17","volumn":"3.63\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.34","rise":"1.42%","time":"23:18","volumn":"3.67\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.27","rise":"1.26%","time":"23:19","volumn":"3.69\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"1.33%","time":"23:20","volumn":"3.73\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.23","rise":"1.18%","time":"23:21","volumn":"3.77\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.25","rise":"1.22%","time":"23:22","volumn":"3.79\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.25","rise":"1.22%","time":"23:23","volumn":"3.81\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"1.33%","time":"23:24","volumn":"3.82\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.26","rise":"1.24%","time":"23:25","volumn":"3.86\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.26","rise":"1.23%","time":"23:26","volumn":"3.88\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.28","rise":"1.30%","time":"23:27","volumn":"3.89\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.25","rise":"1.22%","time":"23:28","volumn":"3.92\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.26","rise":"1.24%","time":"23:29","volumn":"3.94\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.27","rise":"1.26%","time":"23:30","volumn":"3.98\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"1.33%","time":"23:31","volumn":"4.00\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.53%","time":"23:32","volumn":"4.21\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.37","rise":"1.50%","time":"23:33","volumn":"4.22\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.39","rise":"1.54%","time":"23:34","volumn":"4.23\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.49","rise":"1.78%","time":"23:35","volumn":"4.25\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.49","rise":"1.78%","time":"23:36","volumn":"4.28\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.44","rise":"1.66%","time":"23:37","volumn":"4.32\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.46","rise":"1.71%","time":"23:38","volumn":"4.34\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.48","rise":"1.75%","time":"23:39","volumn":"4.35\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.47","rise":"1.73%","time":"23:40","volumn":"4.37\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.43","rise":"1.64%","time":"23:41","volumn":"4.38\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.59%","time":"23:42","volumn":"4.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.59%","time":"23:43","volumn":"4.41\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.37","rise":"1.50%","time":"23:44","volumn":"4.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.39","rise":"1.54%","time":"23:45","volumn":"4.42\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.60%","time":"23:46","volumn":"4.44\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.43","rise":"1.64%","time":"23:47","volumn":"4.45\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.41","rise":"1.58%","time":"23:48","volumn":"4.46\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.35","rise":"1.45%","time":"23:49","volumn":"4.47\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.27","rise":"1.28%","time":"23:50","volumn":"4.49\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.26","rise":"1.24%","time":"23:51","volumn":"4.50\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.20","rise":"1.11%","time":"23:52","volumn":"4.51\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"1.33%","time":"23:53","volumn":"4.52\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.28","rise":"1.29%","time":"23:54","volumn":"4.53\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.29","rise":"1.31%","time":"23:55","volumn":"4.54\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.30","rise":"1.33%","time":"23:56","volumn":"4.55\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.33","rise":"1.39%","time":"23:57","volumn":"4.57\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.37","rise":"1.49%","time":"23:58","volumn":"4.58\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"43.38","rise":"1.53%","time":"23:59","volumn":"4.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.37","rise":"1.49%","time":"00:00","volumn":"4.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.35","rise":"1.44%","time":"00:01","volumn":"4.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.36","rise":"1.48%","time":"00:02","volumn":"4.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.40","rise":"1.56%","time":"00:03","volumn":"4.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.38","rise":"1.52%","time":"00:04","volumn":"4.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.38","rise":"1.52%","time":"00:05","volumn":"4.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.38","rise":"1.53%","time":"00:06","volumn":"4.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.38","rise":"1.53%","time":"00:07","volumn":"4.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.40","rise":"1.56%","time":"00:08","volumn":"4.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.39","rise":"1.54%","time":"00:09","volumn":"4.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.43","rise":"1.63%","time":"00:10","volumn":"4.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.45","rise":"1.68%","time":"00:11","volumn":"4.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.44","rise":"1.66%","time":"00:12","volumn":"4.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.47","rise":"1.72%","time":"00:13","volumn":"5.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.40","rise":"1.57%","time":"00:14","volumn":"5.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.42","rise":"1.63%","time":"00:15","volumn":"5.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.41","rise":"1.60%","time":"00:16","volumn":"5.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.41","rise":"1.60%","time":"00:17","volumn":"5.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.43","rise":"1.64%","time":"00:18","volumn":"5.06\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.47","rise":"1.72%","time":"00:19","volumn":"5.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.54","rise":"1.90%","time":"00:20","volumn":"5.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.65","rise":"2.15%","time":"00:21","volumn":"5.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.60","rise":"2.04%","time":"00:22","volumn":"5.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.26%","time":"00:23","volumn":"5.20\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.74","rise":"2.36%","time":"00:24","volumn":"5.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.78","rise":"2.47%","time":"00:25","volumn":"5.26\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"00:26","volumn":"5.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.83","rise":"2.57%","time":"00:27","volumn":"5.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.75","rise":"2.39%","time":"00:28","volumn":"5.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.71","rise":"2.29%","time":"00:29","volumn":"5.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.69","rise":"2.25%","time":"00:30","volumn":"5.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.74","rise":"2.38%","time":"00:31","volumn":"5.38\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.72","rise":"2.32%","time":"00:32","volumn":"5.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.72","rise":"2.32%","time":"00:33","volumn":"5.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.75","rise":"2.40%","time":"00:34","volumn":"5.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.20%","time":"00:35","volumn":"5.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.69","rise":"2.25%","time":"00:36","volumn":"5.48\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.20%","time":"00:37","volumn":"5.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"00:38","volumn":"5.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.64","rise":"2.12%","time":"00:39","volumn":"5.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.73","rise":"2.35%","time":"00:40","volumn":"5.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.71","rise":"2.29%","time":"00:41","volumn":"5.56\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.69","rise":"2.23%","time":"00:42","volumn":"5.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.16%","time":"00:43","volumn":"5.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.65","rise":"2.15%","time":"00:44","volumn":"5.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.16%","time":"00:45","volumn":"5.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"00:46","volumn":"5.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.19%","time":"00:47","volumn":"5.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.65","rise":"2.15%","time":"00:48","volumn":"5.66\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.19%","time":"00:49","volumn":"5.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.76","rise":"2.40%","time":"00:50","volumn":"5.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.74","rise":"2.36%","time":"00:51","volumn":"5.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.26%","time":"00:52","volumn":"5.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.75","rise":"2.39%","time":"00:53","volumn":"5.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.74","rise":"2.36%","time":"00:54","volumn":"5.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.42%","time":"00:55","volumn":"5.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.45%","time":"00:56","volumn":"5.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"00:57","volumn":"5.83\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.49%","time":"00:58","volumn":"5.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.78","rise":"2.46%","time":"00:59","volumn":"5.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.82","rise":"2.55%","time":"01:00","volumn":"5.88\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.81","rise":"2.53%","time":"01:01","volumn":"5.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.45%","time":"01:02","volumn":"5.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.42%","time":"01:03","volumn":"5.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.42%","time":"01:04","volumn":"5.95\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.47%","time":"01:05","volumn":"5.96\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.45%","time":"01:06","volumn":"5.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"01:07","volumn":"5.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"01:08","volumn":"5.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.49%","time":"01:09","volumn":"6.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"01:10","volumn":"6.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.50%","time":"01:11","volumn":"6.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.49%","time":"01:12","volumn":"6.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.59%","time":"01:13","volumn":"6.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.83","rise":"2.56%","time":"01:14","volumn":"6.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.61%","time":"01:15","volumn":"6.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"01:16","volumn":"6.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.87%","time":"01:17","volumn":"6.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.98","rise":"2.91%","time":"01:18","volumn":"6.35\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.05","rise":"3.09%","time":"01:19","volumn":"6.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.05","rise":"3.09%","time":"01:20","volumn":"6.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"2.89%","time":"01:21","volumn":"6.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.82%","time":"01:22","volumn":"6.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.99","rise":"2.95%","time":"01:23","volumn":"6.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.99","rise":"2.95%","time":"01:24","volumn":"6.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.00","rise":"2.97%","time":"01:25","volumn":"6.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.96","rise":"2.88%","time":"01:26","volumn":"6.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.87%","time":"01:27","volumn":"6.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.76%","time":"01:28","volumn":"6.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.79%","time":"01:29","volumn":"6.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.82%","time":"01:30","volumn":"6.59\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.77%","time":"01:31","volumn":"6.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.90","rise":"2.73%","time":"01:32","volumn":"6.67\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.90","rise":"2.73%","time":"01:33","volumn":"6.69\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.82%","time":"01:34","volumn":"6.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.84%","time":"01:35","volumn":"6.74\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.96","rise":"2.88%","time":"01:36","volumn":"6.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"2.81%","time":"01:37","volumn":"6.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.78%","time":"01:38","volumn":"6.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.80%","time":"01:39","volumn":"6.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.78%","time":"01:40","volumn":"6.81\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"2.80%","time":"01:41","volumn":"6.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.77%","time":"01:42","volumn":"6.85\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.80%","time":"01:43","volumn":"6.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"01:44","volumn":"6.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.96","rise":"2.88%","time":"01:45","volumn":"6.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"2.90%","time":"01:46","volumn":"6.91\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.98","rise":"2.91%","time":"01:47","volumn":"6.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.98","rise":"2.94%","time":"01:48","volumn":"6.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.84%","time":"01:49","volumn":"6.94\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"2.89%","time":"01:50","volumn":"6.97\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.99","rise":"2.95%","time":"01:51","volumn":"6.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.02","rise":"3.02%","time":"01:52","volumn":"7.01\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.06","rise":"3.12%","time":"01:53","volumn":"7.03\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.06","rise":"3.12%","time":"01:54","volumn":"7.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.02","rise":"3.03%","time":"01:55","volumn":"7.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.02","rise":"3.01%","time":"01:56","volumn":"7.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.03","rise":"3.05%","time":"01:57","volumn":"7.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.08","rise":"3.16%","time":"01:58","volumn":"7.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.83%","time":"01:59","volumn":"7.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"2.89%","time":"02:00","volumn":"7.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.83%","time":"02:01","volumn":"7.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"02:02","volumn":"7.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.84%","time":"02:03","volumn":"7.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.83%","time":"02:04","volumn":"7.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"2.81%","time":"02:05","volumn":"7.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"2.81%","time":"02:06","volumn":"7.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"02:07","volumn":"7.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"02:08","volumn":"7.41\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.92","rise":"2.80%","time":"02:09","volumn":"7.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.86%","time":"02:10","volumn":"7.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.93","rise":"2.81%","time":"02:11","volumn":"7.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.77%","time":"02:12","volumn":"7.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.75%","time":"02:13","volumn":"7.55\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.91","rise":"2.76%","time":"02:14","volumn":"7.62\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.79","rise":"2.48%","time":"02:15","volumn":"7.71\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.28%","time":"02:16","volumn":"7.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.73","rise":"2.35%","time":"02:17","volumn":"7.98\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.68","rise":"2.22%","time":"02:18","volumn":"7.99\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.61","rise":"2.06%","time":"02:19","volumn":"8.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.57","rise":"1.97%","time":"02:20","volumn":"8.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.62","rise":"2.08%","time":"02:21","volumn":"8.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.57","rise":"1.97%","time":"02:22","volumn":"8.04\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"2.11%","time":"02:23","volumn":"8.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.54","rise":"1.89%","time":"02:24","volumn":"8.08\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.55","rise":"1.92%","time":"02:25","volumn":"8.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.52","rise":"1.85%","time":"02:26","volumn":"8.10\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.59","rise":"2.01%","time":"02:27","volumn":"8.12\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.62","rise":"2.08%","time":"02:28","volumn":"8.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.73","rise":"2.34%","time":"02:29","volumn":"8.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.76","rise":"2.40%","time":"02:30","volumn":"8.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.69","rise":"2.25%","time":"02:31","volumn":"8.18\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.26%","time":"02:32","volumn":"8.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.64","rise":"2.13%","time":"02:33","volumn":"8.21\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"02:34","volumn":"8.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"2.12%","time":"02:35","volumn":"8.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.71","rise":"2.29%","time":"02:36","volumn":"8.24\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.57","rise":"1.97%","time":"02:37","volumn":"8.25\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"2.12%","time":"02:38","volumn":"8.28\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.20%","time":"02:39","volumn":"8.29\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.19%","time":"02:40","volumn":"8.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"02:41","volumn":"8.34\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.65","rise":"2.14%","time":"02:42","volumn":"8.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.64","rise":"2.13%","time":"02:43","volumn":"8.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"2.12%","time":"02:44","volumn":"8.37\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.64","rise":"2.13%","time":"02:45","volumn":"8.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.20%","time":"02:46","volumn":"8.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"02:47","volumn":"8.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.63","rise":"2.11%","time":"02:48","volumn":"8.40\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.66","rise":"2.18%","time":"02:49","volumn":"8.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.62","rise":"2.08%","time":"02:50","volumn":"8.42\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.60","rise":"2.04%","time":"02:51","volumn":"8.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.58","rise":"1.99%","time":"02:52","volumn":"8.45\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.59","rise":"2.01%","time":"02:53","volumn":"8.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.65","rise":"2.15%","time":"02:54","volumn":"8.47\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.68","rise":"2.22%","time":"02:55","volumn":"8.49\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.67","rise":"2.21%","time":"02:56","volumn":"8.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.26%","time":"02:57","volumn":"8.51\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.73","rise":"2.35%","time":"02:58","volumn":"8.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.70","rise":"2.28%","time":"02:59","volumn":"8.53\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.71","rise":"2.29%","time":"03:00","volumn":"8.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.43%","time":"03:01","volumn":"8.57\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.45%","time":"03:02","volumn":"8.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.77","rise":"2.43%","time":"03:03","volumn":"8.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.52%","time":"03:04","volumn":"8.61\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.82","rise":"2.55%","time":"03:05","volumn":"8.65\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.81","rise":"2.54%","time":"03:06","volumn":"8.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.81","rise":"2.53%","time":"03:07","volumn":"8.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.49%","time":"03:08","volumn":"8.73\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.83","rise":"2.56%","time":"03:09","volumn":"8.75\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.52%","time":"03:10","volumn":"8.77\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.59%","time":"03:11","volumn":"8.79\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.85","rise":"2.63%","time":"03:12","volumn":"8.80\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.61%","time":"03:13","volumn":"8.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.82","rise":"2.55%","time":"03:14","volumn":"8.84\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.87","rise":"2.66%","time":"03:15","volumn":"8.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.90","rise":"2.74%","time":"03:16","volumn":"8.87\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.88","rise":"2.70%","time":"03:17","volumn":"8.90\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.87","rise":"2.66%","time":"03:18","volumn":"8.92\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.87","rise":"2.67%","time":"03:19","volumn":"8.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.83","rise":"2.57%","time":"03:20","volumn":"9.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.85","rise":"2.62%","time":"03:21","volumn":"9.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.61%","time":"03:22","volumn":"9.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.78","rise":"2.47%","time":"03:23","volumn":"9.07\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.80","rise":"2.50%","time":"03:24","volumn":"9.09\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.84","rise":"2.61%","time":"03:25","volumn":"9.11\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.85","rise":"2.62%","time":"03:26","volumn":"9.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.86","rise":"2.64%","time":"03:27","volumn":"9.15\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.90","rise":"2.73%","time":"03:28","volumn":"9.17\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.94","rise":"2.83%","time":"03:29","volumn":"9.19\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.97","rise":"2.89%","time":"03:30","volumn":"9.22\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.95","rise":"2.87%","time":"03:31","volumn":"9.27\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.96","rise":"2.88%","time":"03:32","volumn":"9.30\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.98","rise":"2.93%","time":"03:33","volumn":"9.33\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.99","rise":"2.96%","time":"03:34","volumn":"9.39\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.01","rise":"2.98%","time":"03:35","volumn":"9.46\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.00","rise":"2.97%","time":"03:36","volumn":"9.50\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"43.98","rise":"2.94%","time":"03:37","volumn":"9.58\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.01","rise":"2.98%","time":"03:38","volumn":"9.63\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.05","rise":"3.09%","time":"03:39","volumn":"9.70\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.08","rise":"3.15%","time":"03:40","volumn":"9.76\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.09","rise":"3.19%","time":"03:41","volumn":"9.82\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.11","rise":"3.22%","time":"03:42","volumn":"9.89\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.11","rise":"3.23%","time":"03:43","volumn":"9.93\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.15","rise":"3.32%","time":"03:44","volumn":"10.00\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.19","rise":"3.42%","time":"03:45","volumn":"10.05\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.19","rise":"3.41%","time":"03:46","volumn":"10.13\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.12","rise":"3.25%","time":"03:47","volumn":"10.23\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.19","rise":"3.41%","time":"03:48","volumn":"10.31\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.15","rise":"3.31%","time":"03:49","volumn":"10.36\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.16","rise":"3.35%","time":"03:50","volumn":"10.44\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.15","rise":"3.32%","time":"03:51","volumn":"10.54\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.10","rise":"3.22%","time":"03:52","volumn":"10.60\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.08","rise":"3.17%","time":"03:53","volumn":"10.72\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.04","rise":"3.07%","time":"03:54","volumn":"10.78\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.09","rise":"3.17%","time":"03:55","volumn":"10.86\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.11","rise":"3.23%","time":"03:56","volumn":"11.02\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.09","rise":"3.17%","time":"03:57","volumn":"11.16\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.09","rise":"3.19%","time":"03:58","volumn":"11.32\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.10","rise":"3.21%","time":"03:59","volumn":"11.52\u4e07"},{"date":"2024\/06\/08 \u661f\u671f\u516d","price":"44.11","rise":"3.23%","time":"04:00","volumn":"13.47\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":"1346.73\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/27","2024\/06\/07"]},"cy":{"o":["44.11","39.11","34.11","29.10","24.10"]},"cyrate":{"o":["67.08%","48.13%","29.19%","10.24%","-8.71%"]},"p":[{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.40","rise":"0","time":"06\/27","volumn":"9.14\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.14","rise":"6.59%","time":"06\/28","volumn":"16.00\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.64","rise":"4.70%","time":"06\/29","volumn":"9.22\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.34","rise":"3.56%","time":"06\/30","volumn":"9.82\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.24","rise":"3.18%","time":"07\/03","volumn":"4.77\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.73","rise":"5.04%","time":"07\/05","volumn":"12.98\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.20","rise":"3.03%","time":"07\/06","volumn":"9.21\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.45","rise":"3.98%","time":"07\/07","volumn":"7.22\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.51","rise":"4.20%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.62","rise":"8.41%","time":"07\/11","volumn":"9.42\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.77","rise":"8.98%","time":"07\/12","volumn":"7.51\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.63","rise":"8.45%","time":"07\/13","volumn":"10.04\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.71","rise":"8.75%","time":"07\/14","volumn":"4.54\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.15","rise":"10.42%","time":"07\/17","volumn":"9.82\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.31","rise":"14.81%","time":"07\/18","volumn":"18.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.84","rise":"13.03%","time":"07\/19","volumn":"10.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.46","rise":"7.80%","time":"07\/20","volumn":"8.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.96","rise":"5.91%","time":"07\/21","volumn":"9.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.79","rise":"5.27%","time":"07\/24","volumn":"8.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.20","rise":"3.03%","time":"07\/25","volumn":"11.81\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.70","rise":"4.92%","time":"07\/26","volumn":"8.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"26.86","rise":"1.74%","time":"07\/27","volumn":"9.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"28.45","rise":"7.77%","time":"07\/28","volumn":"10.04\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.99","rise":"9.81%","time":"07\/31","volumn":"11.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.96","rise":"9.70%","time":"08\/01","volumn":"24.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"27.85","rise":"5.49%","time":"08\/02","volumn":"24.19\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.16","rise":"2.88%","time":"08\/03","volumn":"15.38\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.66","rise":"0.98%","time":"08\/04","volumn":"10.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.17","rise":"2.92%","time":"08\/07","volumn":"8.83\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.79","rise":"1.48%","time":"08\/08","volumn":"8.69\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.18","rise":"-0.83%","time":"08\/09","volumn":"7.87\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.92","rise":"-1.82%","time":"08\/10","volumn":"7.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.78","rise":"-2.35%","time":"08\/11","volumn":"5.80\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.15","rise":"-0.95%","time":"08\/14","volumn":"7.31\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.70","rise":"-2.65%","time":"08\/15","volumn":"4.87\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"26.21","rise":"-0.72%","time":"08\/16","volumn":"15.96\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"26.70","rise":"1.14%","time":"08\/17","volumn":"16.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.45","rise":"0.19%","time":"08\/18","volumn":"9.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"27.52","rise":"4.24%","time":"08\/21","volumn":"11.38\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"26.97","rise":"2.16%","time":"08\/22","volumn":"7.85\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"27.29","rise":"3.37%","time":"08\/23","volumn":"6.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"26.74","rise":"1.29%","time":"08\/24","volumn":"6.05\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"26.91","rise":"1.93%","time":"08\/25","volumn":"6.92\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"27.11","rise":"2.69%","time":"08\/28","volumn":"5.95\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"27.36","rise":"3.64%","time":"08\/29","volumn":"7.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.29","rise":"3.37%","time":"08\/30","volumn":"6.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.49","rise":"4.13%","time":"08\/31","volumn":"10.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"27.65","rise":"4.73%","time":"09\/01","volumn":"4.60\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.78","rise":"9.02%","time":"09\/05","volumn":"11.04\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"27.65","rise":"4.73%","time":"09\/06","volumn":"10.83\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.00","rise":"6.06%","time":"09\/07","volumn":"5.95\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"27.55","rise":"4.36%","time":"09\/08","volumn":"4.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"27.91","rise":"5.72%","time":"09\/11","volumn":"5.22\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"27.87","rise":"5.57%","time":"09\/12","volumn":"5.62\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.30","rise":"-0.38%","time":"09\/13","volumn":"12.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.02","rise":"-1.44%","time":"09\/14","volumn":"11.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"25.71","rise":"-2.61%","time":"09\/15","volumn":"11.04\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.40","rise":"-3.79%","time":"09\/18","volumn":"10.26\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.21","rise":"-0.72%","time":"09\/19","volumn":"33.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"27.02","rise":"2.35%","time":"09\/20","volumn":"40.01\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.45","rise":"0.19%","time":"09\/21","volumn":"11.02\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.72","rise":"1.21%","time":"09\/22","volumn":"9.92\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"26.06","rise":"-1.29%","time":"09\/25","volumn":"7.11\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"-1.86%","time":"09\/26","volumn":"7.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.07","rise":"-1.25%","time":"09\/27","volumn":"7.15\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"26.49","rise":"0.34%","time":"09\/28","volumn":"7.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.03","rise":"2.39%","time":"09\/29","volumn":"9.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.04","rise":"2.42%","time":"10\/02","volumn":"5.67\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.95","rise":"-1.70%","time":"10\/03","volumn":"7.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.39","rise":"-0.04%","time":"10\/04","volumn":"6.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.01","rise":"2.31%","time":"10\/05","volumn":"8.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.08","rise":"6.36%","time":"10\/06","volumn":"12.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"6.97%","time":"10\/09","volumn":"8.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"8.33%","time":"10\/10","volumn":"9.35\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.46","rise":"7.80%","time":"10\/11","volumn":"5.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.77","rise":"5.19%","time":"10\/12","volumn":"7.83\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.62","rise":"0.83%","time":"10\/13","volumn":"8.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"4.20%","time":"10\/16","volumn":"5.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.00","rise":"6.06%","time":"10\/17","volumn":"8.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"1.63%","time":"10\/18","volumn":"7.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.55","rise":"0.57%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.96","rise":"-1.67%","time":"10\/20","volumn":"10.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.64","rise":"0.91%","time":"10\/23","volumn":"10.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"1.48%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.56","rise":"-3.18%","time":"10\/25","volumn":"9.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.10","rise":"-8.71%","time":"10\/26","volumn":"18.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.36","rise":"-7.73%","time":"10\/27","volumn":"7.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.10","rise":"-4.92%","time":"10\/30","volumn":"23.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.88","rise":"13.18%","time":"10\/31","volumn":"64.66\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.92","rise":"13.33%","time":"11\/01","volumn":"22.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.72","rise":"16.36%","time":"11\/02","volumn":"16.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.94","rise":"17.20%","time":"11\/03","volumn":"14.26\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.92","rise":"17.12%","time":"11\/06","volumn":"9.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.95","rise":"17.23%","time":"11\/07","volumn":"13.47\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.37","rise":"18.83%","time":"11\/08","volumn":"7.87\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.26","rise":"18.41%","time":"11\/09","volumn":"9.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.07","rise":"17.69%","time":"11\/10","volumn":"12.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.49","rise":"19.28%","time":"11\/13","volumn":"12.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.17","rise":"21.86%","time":"11\/14","volumn":"11.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.66","rise":"19.92%","time":"11\/15","volumn":"10.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.27","rise":"18.45%","time":"11\/16","volumn":"10.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.49","rise":"19.28%","time":"11\/17","volumn":"10.71\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.13","rise":"21.70%","time":"11\/20","volumn":"7.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"19.58%","time":"11\/21","volumn":"8.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.76","rise":"20.30%","time":"11\/22","volumn":"4.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.73","rise":"20.19%","time":"11\/24","volumn":"1.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.08","rise":"21.52%","time":"11\/27","volumn":"10.43\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.25","rise":"22.16%","time":"11\/28","volumn":"7.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.28","rise":"26.06%","time":"11\/29","volumn":"11.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.07","rise":"29.05%","time":"11\/30","volumn":"18.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.79","rise":"31.78%","time":"12\/01","volumn":"12.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.50","rise":"30.68%","time":"12\/04","volumn":"13.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.11","rise":"29.20%","time":"12\/05","volumn":"7.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.52","rise":"26.97%","time":"12\/06","volumn":"7.30\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.02","rise":"28.86%","time":"12\/07","volumn":"6.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.91","rise":"32.23%","time":"12\/08","volumn":"14.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.36","rise":"33.94%","time":"12\/11","volumn":"9.79\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"36.86%","time":"12\/12","volumn":"12.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.51","rise":"38.30%","time":"12\/13","volumn":"11.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.01","rise":"40.19%","time":"12\/14","volumn":"13.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.37","rise":"41.55%","time":"12\/15","volumn":"10.60\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.70","rise":"42.80%","time":"12\/18","volumn":"9.78\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.04","rise":"44.09%","time":"12\/19","volumn":"8.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.12","rise":"40.61%","time":"12\/20","volumn":"8.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.36","rise":"41.52%","time":"12\/21","volumn":"6.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.38","rise":"41.59%","time":"12\/22","volumn":"5.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.16","rise":"40.76%","time":"12\/26","volumn":"3.87\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.30","rise":"41.29%","time":"12\/27","volumn":"3.38\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.27","rise":"41.17%","time":"12\/28","volumn":"2.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"37.04","rise":"40.30%","time":"12\/29","volumn":"3.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.21","rise":"37.16%","time":"01\/02","volumn":"7.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.86","rise":"35.83%","time":"01\/03","volumn":"7.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.78","rise":"35.53%","time":"01\/04","volumn":"6.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.92","rise":"36.06%","time":"01\/05","volumn":"4.85\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.38","rise":"41.59%","time":"01\/08","volumn":"8.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.79","rise":"43.14%","time":"01\/09","volumn":"9.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.76","rise":"43.03%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.71","rise":"42.84%","time":"01\/11","volumn":"5.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.13","rise":"40.64%","time":"01\/12","volumn":"4.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.77","rise":"39.28%","time":"01\/16","volumn":"5.52\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.41","rise":"37.92%","time":"01\/17","volumn":"8.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.09","rise":"40.49%","time":"01\/18","volumn":"6.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.10","rise":"40.53%","time":"01\/19","volumn":"4.92\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.16","rise":"40.76%","time":"01\/22","volumn":"5.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.96","rise":"40.00%","time":"01\/23","volumn":"14.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.52","rise":"38.33%","time":"01\/24","volumn":"9.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.99","rise":"40.11%","time":"01\/25","volumn":"7.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.70","rise":"42.80%","time":"01\/26","volumn":"14.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.17","rise":"48.37%","time":"01\/29","volumn":"15.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.64","rise":"46.36%","time":"01\/30","volumn":"11.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.47","rise":"41.93%","time":"01\/31","volumn":"10.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.58","rise":"42.35%","time":"02\/01","volumn":"9.98\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.75","rise":"50.57%","time":"02\/02","volumn":"16.21\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.67","rise":"50.27%","time":"02\/05","volumn":"12.36\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.05","rise":"55.49%","time":"02\/06","volumn":"15.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.83","rise":"54.66%","time":"02\/07","volumn":"15.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.72","rise":"54.24%","time":"02\/08","volumn":"34.41\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.87","rise":"39.66%","time":"02\/09","volumn":"42.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.51","rise":"34.51%","time":"02\/12","volumn":"20.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.71","rise":"35.27%","time":"02\/13","volumn":"13.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"35.82","rise":"35.68%","time":"02\/14","volumn":"8.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"36.58","rise":"38.56%","time":"02\/15","volumn":"10.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.28","rise":"33.64%","time":"02\/16","volumn":"8.71\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.11","rise":"32.99%","time":"02\/20","volumn":"7.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.44","rise":"34.24%","time":"02\/21","volumn":"7.04\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.99","rise":"36.33%","time":"02\/22","volumn":"11.46\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.86","rise":"35.83%","time":"02\/23","volumn":"7.59\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.39","rise":"34.05%","time":"02\/26","volumn":"7.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.08","rise":"36.67%","time":"02\/27","volumn":"8.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.12","rise":"36.82%","time":"02\/28","volumn":"5.67\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.70","rise":"39.02%","time":"02\/29","volumn":"6.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.40","rise":"37.88%","time":"03\/01","volumn":"7.32\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"36.40","rise":"37.88%","time":"03\/04","volumn":"9.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.69","rise":"35.19%","time":"03\/05","volumn":"7.92\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.62","rise":"31.14%","time":"03\/06","volumn":"14.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.52","rise":"34.55%","time":"03\/07","volumn":"12.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.90","rise":"32.20%","time":"03\/08","volumn":"8.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.34","rise":"30.08%","time":"03\/11","volumn":"11.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.87","rise":"32.08%","time":"03\/12","volumn":"7.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.60","rise":"31.06%","time":"03\/13","volumn":"6.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"34.07","rise":"29.05%","time":"03\/14","volumn":"8.19\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.19","rise":"29.51%","time":"03\/15","volumn":"8.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.98","rise":"28.71%","time":"03\/18","volumn":"5.51\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"28.37%","time":"03\/19","volumn":"9.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.29","rise":"29.89%","time":"03\/20","volumn":"6.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.33","rise":"30.04%","time":"03\/21","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.89","rise":"28.37%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.97","rise":"32.46%","time":"03\/25","volumn":"11.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"35.51","rise":"34.51%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"34.88","rise":"32.12%","time":"03\/27","volumn":"7.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.67","rise":"31.33%","time":"03\/28","volumn":"4.28\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.32","rise":"33.79%","time":"04\/01","volumn":"7.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"33.07%","time":"04\/02","volumn":"5.39\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"35.28","rise":"33.64%","time":"04\/03","volumn":"6.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.67","rise":"31.33%","time":"04\/04","volumn":"6.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.28","rise":"29.85%","time":"04\/05","volumn":"5.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.98","rise":"28.71%","time":"04\/08","volumn":"4.53\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.66","rise":"31.29%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.50","rise":"26.89%","time":"04\/10","volumn":"8.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.02","rise":"28.86%","time":"04\/11","volumn":"6.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.54","rise":"27.05%","time":"04\/12","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.58","rise":"23.41%","time":"04\/15","volumn":"6.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.70","rise":"23.86%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.77","rise":"24.13%","time":"04\/17","volumn":"6.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"24.66%","time":"04\/18","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"22.73%","time":"04\/19","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.73","rise":"23.98%","time":"04\/22","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"25.08%","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"24.43%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"23.64%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"28.64%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"27.95%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"26.70%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"53.33%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"53.41%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"53.07%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"56.74%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"58.71%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"61.52%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"61.55%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"59.09%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"58.52%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"59.17%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"60.76%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"62.01%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"62.05%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"61.52%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"57.23%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"56.74%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"56.44%","time":"05\/23","volumn":"5.82\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"56.97%","time":"05\/24","volumn":"4.33\u4e07"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"41.50","rise":"57.20%","time":"05\/28","volumn":"7.82\u4e07"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"42.12","rise":"59.55%","time":"05\/29","volumn":"7.21\u4e07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"41.38","rise":"56.74%","time":"05\/30","volumn":"5.31\u4e07"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"41.49","rise":"57.16%","time":"05\/31","volumn":"8.33\u4e07"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"41.20","rise":"56.06%","time":"06\/03","volumn":"8.48\u4e07"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"40.68","rise":"54.09%","time":"06\/04","volumn":"5.38\u4e07"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"41.21","rise":"56.10%","time":"06\/05","volumn":"4.96\u4e07"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"42.73","rise":"61.86%","time":"06\/06","volumn":"12.40\u4e07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"44.11","rise":"67.08%","time":"06\/07","volumn":"13.47\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈