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
Pinterest官网 一个图片社交分享网站 快资讯
{"amount":"7365.06\u4e07","changeAmount":"0.23","close":"41.30","currentPrice":"41.53","currenttime":"2024-05-25 02:50:03","e":{"@attributes":{"datetime":"2024-05-25 02:50:03","e1":"41.53","e2":"0.23","e3":"(0.57%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/20","05\/21","05\/22","05\/23","05\/24"]},"cy":{"o":["43.10","42.59","42.09","41.59","41.08"]},"cyrate":{"o":["1.09%","-0.09%","-1.28%","-2.46%","-3.65%"]},"p":[{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"0","time":"02:35","volumn":"343.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.65","rise":"0.02%","time":"02:40","volumn":"256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.65","rise":"0.02%","time":"02:45","volumn":"346.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"0.00%","time":"02:50","volumn":"307.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"0.14%","time":"02:55","volumn":"242.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"0.14%","time":"03:00","volumn":"232.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"0.16%","time":"03:05","volumn":"235.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.75","rise":"0.27%","time":"03:10","volumn":"386.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.74","rise":"0.26%","time":"03:15","volumn":"625.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.74","rise":"0.26%","time":"03:20","volumn":"463.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.77","rise":"0.33%","time":"03:25","volumn":"293.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"0.34%","time":"03:30","volumn":"560.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.80","rise":"0.39%","time":"03:35","volumn":"427.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.83","rise":"0.45%","time":"03:40","volumn":"637.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.90","rise":"0.61%","time":"03:45","volumn":"744.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.84","rise":"0.47%","time":"03:50","volumn":"1275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"0.35%","time":"03:55","volumn":"1664.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"0.34%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.73","rise":"0.22%","time":"21:35","volumn":"1020.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.84","rise":"0.48%","time":"21:40","volumn":"553.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.86","rise":"0.53%","time":"21:45","volumn":"262.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.89","rise":"0.60%","time":"21:50","volumn":"377.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.05","rise":"0.97%","time":"21:55","volumn":"1409.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.99","rise":"0.84%","time":"22:00","volumn":"562.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.10","rise":"1.09%","time":"22:05","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.09","rise":"1.08%","time":"22:10","volumn":"2213.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.98","rise":"0.82%","time":"22:15","volumn":"851.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.02","rise":"0.90%","time":"22:20","volumn":"661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.05","rise":"0.97%","time":"22:25","volumn":"600.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.06","rise":"1.00%","time":"22:30","volumn":"786.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.04","rise":"0.95%","time":"22:35","volumn":"883.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.96","rise":"0.76%","time":"22:40","volumn":"2161.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.96","rise":"0.76%","time":"22:45","volumn":"633.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.91","rise":"0.66%","time":"22:50","volumn":"908.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"0.34%","time":"22:55","volumn":"2683.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.71","rise":"0.18%","time":"23:00","volumn":"1138.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"0.34%","time":"23:05","volumn":"2299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.80","rise":"0.39%","time":"23:10","volumn":"652.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.79","rise":"0.36%","time":"23:15","volumn":"291.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"0.30%","time":"23:20","volumn":"457.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.76","rise":"0.29%","time":"23:25","volumn":"2389.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"0.34%","time":"23:30","volumn":"296.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"0.35%","time":"23:35","volumn":"379.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"0.32%","time":"23:40","volumn":"297.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"0.31%","time":"23:45","volumn":"468.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"0.32%","time":"23:50","volumn":"230.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.80","rise":"0.38%","time":"23:55","volumn":"393.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.80","rise":"0.39%","time":"00:00","volumn":"518.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"0.32%","time":"00:05","volumn":"564.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.76","rise":"0.29%","time":"00:10","volumn":"176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.76","rise":"0.29%","time":"00:15","volumn":"481.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.75","rise":"0.27%","time":"00:20","volumn":"497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.73","rise":"0.23%","time":"00:25","volumn":"375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.72","rise":"0.20%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.74","rise":"0.26%","time":"00:35","volumn":"439.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"0.19%","time":"00:40","volumn":"384.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.75","rise":"0.27%","time":"00:45","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.72","rise":"0.20%","time":"00:50","volumn":"130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"0.18%","time":"00:55","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"0.18%","time":"01:00","volumn":"175.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"0.30%","time":"01:05","volumn":"228.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"0.33%","time":"01:10","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.80","rise":"0.38%","time":"01:15","volumn":"324.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"0.32%","time":"01:20","volumn":"375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"0.32%","time":"01:25","volumn":"352.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"0.04%","time":"01:30","volumn":"2444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.08%","time":"01:35","volumn":"539.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.14%","time":"01:40","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.08%","time":"01:45","volumn":"397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.15%","time":"01:50","volumn":"218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.09%","time":"01:55","volumn":"345.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.55","rise":"-0.21%","time":"02:00","volumn":"192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.22%","time":"02:05","volumn":"1185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.15%","time":"02:10","volumn":"457.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.12%","time":"02:15","volumn":"220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"-0.08%","time":"02:20","volumn":"485.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.54","rise":"-0.22%","time":"02:25","volumn":"449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"-0.15%","time":"02:30","volumn":"244.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.58","rise":"-0.14%","time":"02:35","volumn":"209.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.62","rise":"-0.04%","time":"02:40","volumn":"360.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.66","rise":"0.05%","time":"02:45","volumn":"1043.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.64","rise":"0.01%","time":"02:50","volumn":"293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.01%","time":"02:55","volumn":"589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.01%","time":"03:00","volumn":"337.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"0.00%","time":"03:05","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"0.03%","time":"03:10","volumn":"509.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.01%","time":"03:15","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.06%","time":"03:20","volumn":"953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.61","rise":"-0.06%","time":"03:25","volumn":"469.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"0.04%","time":"03:30","volumn":"418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.56","rise":"-0.16%","time":"03:35","volumn":"915.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"-0.01%","time":"03:40","volumn":"1454.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"-0.10%","time":"03:45","volumn":"616.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"0.02%","time":"03:50","volumn":"4022.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.66","rise":"0.06%","time":"03:55","volumn":"1782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.64","rise":"0.01%","time":"04:00","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.88%","time":"21:35","volumn":"1358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.13","rise":"-1.18%","time":"21:40","volumn":"544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.75%","time":"21:45","volumn":"1699.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:50","volumn":"698.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.41","rise":"-0.53%","time":"21:55","volumn":"430.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.90%","time":"22:00","volumn":"700.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.73%","time":"22:05","volumn":"214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.38","rise":"-0.61%","time":"22:10","volumn":"475.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"-0.81%","time":"22:15","volumn":"609.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.83%","time":"22:20","volumn":"324.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.73%","time":"22:25","volumn":"262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.72%","time":"22:30","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"-0.74%","time":"22:35","volumn":"347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.24","rise":"-0.91%","time":"22:40","volumn":"868.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.54%","time":"22:45","volumn":"2734.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.99","rise":"-1.50%","time":"22:50","volumn":"2373.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.06","rise":"-1.35%","time":"22:55","volumn":"1760.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.04","rise":"-1.40%","time":"23:00","volumn":"641.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.96","rise":"-1.58%","time":"23:05","volumn":"483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.63%","time":"23:10","volumn":"438.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.59%","time":"23:15","volumn":"470.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.93","rise":"-1.65%","time":"23:20","volumn":"316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.90","rise":"-1.72%","time":"23:25","volumn":"330.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.67%","time":"23:30","volumn":"375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.76%","time":"23:35","volumn":"522.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:40","volumn":"554.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.88%","time":"23:45","volumn":"372.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.77%","time":"23:50","volumn":"333.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.86%","time":"23:55","volumn":"487.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.83","rise":"-1.89%","time":"00:00","volumn":"387.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.77","rise":"-2.03%","time":"00:05","volumn":"332.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.98%","time":"00:10","volumn":"269.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.16%","time":"00:15","volumn":"539.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-1.99%","time":"00:20","volumn":"487.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.16%","time":"00:25","volumn":"196.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.67","rise":"-2.26%","time":"00:30","volumn":"207.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.65","rise":"-2.32%","time":"00:35","volumn":"296.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.23%","time":"00:40","volumn":"542.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.76","rise":"-2.05%","time":"00:45","volumn":"330.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.98%","time":"00:50","volumn":"473.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.75","rise":"-2.08%","time":"00:55","volumn":"202.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.28%","time":"01:00","volumn":"258.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-2.42%","time":"01:05","volumn":"422.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.50%","time":"01:10","volumn":"779.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"01:15","volumn":"1335.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.57%","time":"01:20","volumn":"283.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.50","rise":"-2.66%","time":"01:25","volumn":"479.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.74%","time":"01:30","volumn":"351.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.60%","time":"01:35","volumn":"488.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.46%","time":"01:40","volumn":"344.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.45%","time":"01:45","volumn":"534.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.50%","time":"01:50","volumn":"419.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"01:55","volumn":"318.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"02:00","volumn":"310.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"02:05","volumn":"336.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"02:10","volumn":"231.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.77%","time":"02:15","volumn":"506.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.94%","time":"02:20","volumn":"648.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.80%","time":"02:25","volumn":"461.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.77%","time":"02:30","volumn":"494.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.77%","time":"02:35","volumn":"326.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"02:40","volumn":"1197.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.96%","time":"02:45","volumn":"2865.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.26","rise":"-3.23%","time":"02:50","volumn":"452.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"02:55","volumn":"511.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.24","rise":"-3.26%","time":"03:00","volumn":"523.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.20%","time":"03:05","volumn":"2780.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.23","rise":"-3.31%","time":"03:10","volumn":"2785.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.25","rise":"-3.25%","time":"03:15","volumn":"2716.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.03%","time":"03:20","volumn":"1686.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.07%","time":"03:25","volumn":"810.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.29","rise":"-3.15%","time":"03:30","volumn":"1159.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.06%","time":"03:35","volumn":"1908.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"03:40","volumn":"1252.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.63%","time":"03:45","volumn":"1533.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.80%","time":"03:50","volumn":"1890.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"03:55","volumn":"2237.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.64%","time":"04:00","volumn":"2.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"21:35","volumn":"1037.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.84%","time":"21:40","volumn":"479.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.64%","time":"21:45","volumn":"1831.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.64%","time":"21:50","volumn":"647.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.65%","time":"21:55","volumn":"392.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.46","rise":"-2.76%","time":"22:00","volumn":"203.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.46","rise":"-2.76%","time":"22:05","volumn":"492.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.36","rise":"-2.99%","time":"22:10","volumn":"395.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"22:15","volumn":"5540.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"22:20","volumn":"1347.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"22:25","volumn":"398.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"22:30","volumn":"327.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.93%","time":"22:35","volumn":"361.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"22:40","volumn":"260.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.39","rise":"-2.92%","time":"22:45","volumn":"951.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.35","rise":"-3.01%","time":"22:50","volumn":"329.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.06%","time":"22:55","volumn":"998.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.35","rise":"-3.01%","time":"23:00","volumn":"417.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.94%","time":"23:05","volumn":"275.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.90%","time":"23:10","volumn":"239.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.30","rise":"-3.13%","time":"23:15","volumn":"252.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.97%","time":"23:20","volumn":"381.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"23:25","volumn":"182.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"23:30","volumn":"361.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.97%","time":"23:35","volumn":"162.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.41","rise":"-2.86%","time":"23:40","volumn":"286.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.91%","time":"23:45","volumn":"303.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.90%","time":"23:50","volumn":"172.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.90%","time":"23:55","volumn":"390.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-2.83%","time":"00:00","volumn":"194.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.90%","time":"00:05","volumn":"197.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.88%","time":"00:10","volumn":"135.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-2.85%","time":"00:15","volumn":"371.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-2.83%","time":"00:20","volumn":"499.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.94%","time":"00:25","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.97%","time":"00:30","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.93%","time":"00:35","volumn":"362.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.87%","time":"00:40","volumn":"343.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.90%","time":"00:45","volumn":"201.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.98%","time":"00:50","volumn":"346.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.94%","time":"00:55","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.91%","time":"01:00","volumn":"154.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.91%","time":"01:05","volumn":"179.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.90%","time":"01:10","volumn":"159.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.90%","time":"01:15","volumn":"80.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.39","rise":"-2.92%","time":"01:20","volumn":"370.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.88%","time":"01:25","volumn":"253.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.88%","time":"01:30","volumn":"191.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.91%","time":"01:35","volumn":"176.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.93%","time":"01:40","volumn":"260.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.98%","time":"01:45","volumn":"236.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.97%","time":"01:50","volumn":"228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-2.84%","time":"01:55","volumn":"397.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-2.85%","time":"02:00","volumn":"192.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.93%","time":"02:05","volumn":"466.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.96%","time":"02:10","volumn":"733.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.93%","time":"02:15","volumn":"397.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.98%","time":"02:20","volumn":"209.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.35","rise":"-3.00%","time":"02:25","volumn":"630.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.35","rise":"-3.00%","time":"02:30","volumn":"469.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.35","rise":"-3.01%","time":"02:35","volumn":"313.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.34","rise":"-3.03%","time":"02:40","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.34","rise":"-3.03%","time":"02:45","volumn":"364.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.98%","time":"02:50","volumn":"225.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.37","rise":"-2.97%","time":"02:55","volumn":"342.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.40","rise":"-2.91%","time":"03:00","volumn":"185.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.45","rise":"-2.77%","time":"03:05","volumn":"903.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.45","rise":"-2.79%","time":"03:10","volumn":"245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.43","rise":"-2.82%","time":"03:15","volumn":"389.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.35","rise":"-3.01%","time":"03:20","volumn":"433.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.94%","time":"03:25","volumn":"355.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.96%","time":"03:30","volumn":"500.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.96%","time":"03:35","volumn":"560.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.94%","time":"03:40","volumn":"665.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.28","rise":"-3.17%","time":"03:45","volumn":"866.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.22","rise":"-3.32%","time":"03:50","volumn":"2504.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.44","rise":"-2.80%","time":"03:55","volumn":"4505.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.94%","time":"04:00","volumn":"2.03\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.82","rise":"-1.91%","time":"21:35","volumn":"1888.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.88","rise":"-1.77%","time":"21:40","volumn":"1034.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.71","rise":"-2.17%","time":"21:45","volumn":"1238.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-2.67%","time":"21:50","volumn":"720.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.87%","time":"21:55","volumn":"898.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.45","rise":"-2.79%","time":"22:00","volumn":"328.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"-3.14%","time":"22:05","volumn":"214.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.28","rise":"-3.18%","time":"22:10","volumn":"701.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.33","rise":"-3.06%","time":"22:15","volumn":"514.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.32","rise":"-3.08%","time":"22:20","volumn":"879.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.23","rise":"-3.30%","time":"22:25","volumn":"931.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.22","rise":"-3.32%","time":"22:30","volumn":"1126.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.08","rise":"-3.65%","time":"22:35","volumn":"1033.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.16","rise":"-3.45%","time":"22:40","volumn":"451.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.09","rise":"-3.61%","time":"22:45","volumn":"482.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.09","rise":"-3.61%","time":"22:50","volumn":"359.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.12","rise":"-3.55%","time":"22:55","volumn":"347.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.14","rise":"-3.51%","time":"23:00","volumn":"3382.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.23","rise":"-3.30%","time":"23:05","volumn":"1453.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.28","rise":"-3.18%","time":"23:10","volumn":"327.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.28","rise":"-3.17%","time":"23:15","volumn":"353.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.38","rise":"-2.93%","time":"23:20","volumn":"385.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.41","rise":"-2.88%","time":"23:25","volumn":"285.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.42","rise":"-2.85%","time":"23:30","volumn":"192.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.49","rise":"-2.69%","time":"23:35","volumn":"267.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.56","rise":"-2.52%","time":"23:40","volumn":"307.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.55","rise":"-2.54%","time":"23:45","volumn":"245.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.56","rise":"-2.51%","time":"23:50","volumn":"416.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.50","rise":"-2.66%","time":"23:55","volumn":"491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.56","rise":"-2.52%","time":"00:00","volumn":"208.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"-2.22%","time":"00:05","volumn":"556.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"-2.15%","time":"00:10","volumn":"549.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"-2.09%","time":"00:15","volumn":"973.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"-2.04%","time":"00:20","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"-2.16%","time":"00:25","volumn":"884.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"-1.97%","time":"00:30","volumn":"759.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.82","rise":"-1.91%","time":"00:35","volumn":"915.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"-1.95%","time":"00:40","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"-1.92%","time":"00:45","volumn":"369.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.75","rise":"-2.08%","time":"00:50","volumn":"545.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"-2.22%","time":"00:55","volumn":"362.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"-2.25%","time":"01:00","volumn":"228.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.68","rise":"-2.24%","time":"01:05","volumn":"311.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"-2.19%","time":"01:10","volumn":"330.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"-2.10%","time":"01:15","volumn":"548.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.71","rise":"-2.17%","time":"01:20","volumn":"343.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"-2.16%","time":"01:25","volumn":"246.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"-2.16%","time":"01:30","volumn":"253.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"-2.13%","time":"01:35","volumn":"364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.58","rise":"-2.49%","time":"01:40","volumn":"263.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.56","rise":"-2.51%","time":"01:45","volumn":"331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.59","rise":"-2.44%","time":"01:50","volumn":"273.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.57","rise":"-2.50%","time":"01:55","volumn":"258.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.52","rise":"-2.63%","time":"02:00","volumn":"383.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.49","rise":"-2.69%","time":"02:05","volumn":"339.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.48","rise":"-2.71%","time":"02:10","volumn":"277.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"-2.76%","time":"02:15","volumn":"325.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.40","rise":"-2.91%","time":"02:20","volumn":"415.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.36","rise":"-2.99%","time":"02:25","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"-2.93%","time":"02:30","volumn":"243.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-3.03%","time":"02:35","volumn":"392.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"-2.96%","time":"02:40","volumn":"199.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"-2.98%","time":"02:45","volumn":"328.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"-2.97%","time":"02:50","volumn":"386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.34","rise":"-3.04%","time":"02:55","volumn":"251.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.30","rise":"-3.12%","time":"03:00","volumn":"416.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.31","rise":"-3.11%","time":"03:05","volumn":"625.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"-2.93%","time":"03:10","volumn":"393.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"-2.76%","time":"03:15","volumn":"560.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"-2.81%","time":"03:20","volumn":"760.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"-2.81%","time":"03:25","volumn":"536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"-2.81%","time":"03:30","volumn":"487.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.42","rise":"-2.84%","time":"03:35","volumn":"631.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"-2.76%","time":"03:40","volumn":"359.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"-2.79%","time":"03:45","volumn":"508.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.39","rise":"-2.92%","time":"03:50","volumn":"732.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.41","rise":"-2.86%","time":"03:55","volumn":"1677.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.30","rise":"-3.13%","time":"04:00","volumn":"1.48\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"391.08","ratio":"0.11%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.47","ratio":"0.67%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"458.31","ratio":"1.03%"}],"marketCapitalization":"283.75\u4ebf","maxPrice":"41.92","minPrice":"41.26","monthlyTendency":{"cx":{"o":["2024\/04\/26","2024\/05\/23"]},"cy":{"o":["42.78","40.45","38.12","35.78","33.45"]},"cyrate":{"o":["25.97%","19.10%","12.23%","5.37%","-1.50%"]},"p":[{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"0","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"-0.53%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"-1.50%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"19.20%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"19.26%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"18.99%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"21.85%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"23.38%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"25.56%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"25.59%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"23.67%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"23.23%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"23.73%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"24.97%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"25.94%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"25.97%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"25.56%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"22.23%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"21.85%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"21.61%","time":"05\/23","volumn":"5.82\u4e07"}],"points":"20"},"open":"41.40","priceChangeRatio":"0.57%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"Pinterest","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["41.89","41.75","41.61","41.46","41.32"]},"cyrate":{"o":["1.43%","1.08%","0.74%","0.39%","0.05%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"0.19%","time":"21:31","volumn":"582.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.32","rise":"0.05%","time":"21:32","volumn":"672.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"0.19%","time":"21:33","volumn":"909.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.36","rise":"0.15%","time":"21:34","volumn":"921.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.37","rise":"0.17%","time":"21:35","volumn":"939.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.43","rise":"0.31%","time":"21:36","volumn":"1001.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.45","rise":"0.36%","time":"21:37","volumn":"1018.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:38","volumn":"1042.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.47","rise":"0.41%","time":"21:39","volumn":"1076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.42","rise":"0.29%","time":"21:40","volumn":"1123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:41","volumn":"1169.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:42","volumn":"1323.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.49","rise":"0.46%","time":"21:43","volumn":"1352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.47","rise":"0.41%","time":"21:44","volumn":"1391.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.45","rise":"0.35%","time":"21:45","volumn":"1417.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:46","volumn":"1467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.42","rise":"0.30%","time":"21:47","volumn":"1474.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.40","rise":"0.23%","time":"21:48","volumn":"1500.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.35","rise":"0.13%","time":"21:49","volumn":"1514.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.39","rise":"0.22%","time":"21:50","volumn":"1586.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.38","rise":"0.21%","time":"21:51","volumn":"1622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.45","rise":"0.35%","time":"21:52","volumn":"1653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:53","volumn":"1682.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:54","volumn":"1697.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.40","rise":"0.25%","time":"21:55","volumn":"1747.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.39","rise":"0.22%","time":"21:56","volumn":"1766.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"0.39%","time":"21:57","volumn":"1791.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.44","rise":"0.34%","time":"21:58","volumn":"1817.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.45","rise":"0.36%","time":"21:59","volumn":"1842.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.46","rise":"0.39%","time":"22:00","volumn":"1861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.58","rise":"0.68%","time":"22:01","volumn":"1912.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.59","rise":"0.70%","time":"22:02","volumn":"2030.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.56","rise":"0.63%","time":"22:03","volumn":"2048.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.55","rise":"0.61%","time":"22:04","volumn":"2058.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.54","rise":"0.58%","time":"22:05","volumn":"2114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.52","rise":"0.54%","time":"22:06","volumn":"2173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.55","rise":"0.61%","time":"22:07","volumn":"2183.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.52","rise":"0.53%","time":"22:08","volumn":"2259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.53","rise":"0.56%","time":"22:09","volumn":"2299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.55","rise":"0.62%","time":"22:10","volumn":"2384.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.59","rise":"0.70%","time":"22:11","volumn":"2432.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.64","rise":"0.82%","time":"22:12","volumn":"2506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.65","rise":"0.85%","time":"22:13","volumn":"2536.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:14","volumn":"2616.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"22:15","volumn":"2659.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.79","rise":"1.19%","time":"22:16","volumn":"2765.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.89","rise":"1.43%","time":"22:17","volumn":"3211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"1.23%","time":"22:18","volumn":"3274.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.84","rise":"1.30%","time":"22:19","volumn":"3364.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.82","rise":"1.26%","time":"22:20","volumn":"3467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.83","rise":"1.28%","time":"22:21","volumn":"3491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.82","rise":"1.25%","time":"22:22","volumn":"3553.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.14%","time":"22:23","volumn":"4055.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.20%","time":"22:24","volumn":"4147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"22:25","volumn":"4249.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.15%","time":"22:26","volumn":"4351.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.14%","time":"22:27","volumn":"4419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"22:28","volumn":"4471.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.20%","time":"22:29","volumn":"4640.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.21%","time":"22:30","volumn":"4678.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"22:31","volumn":"4743.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"22:32","volumn":"4861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.75","rise":"1.09%","time":"22:33","volumn":"4912.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.75","rise":"1.09%","time":"22:34","volumn":"4947.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"22:35","volumn":"4967.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:36","volumn":"5027.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.66","rise":"0.88%","time":"22:37","volumn":"5076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:38","volumn":"5111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:39","volumn":"5140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:40","volumn":"5177.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"22:41","volumn":"5193.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.97%","time":"22:42","volumn":"5209.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"22:43","volumn":"5271.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.66","rise":"0.87%","time":"22:44","volumn":"5307.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.68","rise":"0.92%","time":"22:45","volumn":"5336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.91%","time":"22:46","volumn":"5381.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"22:47","volumn":"5444.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"22:48","volumn":"5563.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"22:49","volumn":"5613.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"22:50","volumn":"5653.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.21%","time":"22:51","volumn":"5762.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.22%","time":"22:52","volumn":"5808.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"1.23%","time":"22:53","volumn":"5852.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"1.23%","time":"22:54","volumn":"5917.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"1.25%","time":"22:55","volumn":"5966.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.83","rise":"1.27%","time":"22:56","volumn":"5999.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.79","rise":"1.19%","time":"22:57","volumn":"6055.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.15%","time":"22:58","volumn":"6076.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"22:59","volumn":"6168.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"23:00","volumn":"6310.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"23:01","volumn":"6419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"23:02","volumn":"6467.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"23:03","volumn":"6506.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.05%","time":"23:04","volumn":"6527.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.11%","time":"23:05","volumn":"6570.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.13%","time":"23:06","volumn":"6658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.03%","time":"23:07","volumn":"6698.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"23:08","volumn":"6729.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"23:09","volumn":"6748.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"23:10","volumn":"6768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"23:11","volumn":"6809.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.11%","time":"23:12","volumn":"6851.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.14%","time":"23:13","volumn":"6893.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.79","rise":"1.19%","time":"23:14","volumn":"6982.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.17%","time":"23:15","volumn":"7020.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.11%","time":"23:16","volumn":"7040.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.75","rise":"1.09%","time":"23:17","volumn":"7088.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"23:18","volumn":"7216.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.11%","time":"23:19","volumn":"7336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.21%","time":"23:20","volumn":"7428.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.80","rise":"1.21%","time":"23:21","volumn":"7445.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.81","rise":"1.23%","time":"23:22","volumn":"7577.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.83","rise":"1.28%","time":"23:23","volumn":"7592.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.82","rise":"1.26%","time":"23:24","volumn":"7651.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.79","rise":"1.19%","time":"23:25","volumn":"7714.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.14%","time":"23:26","volumn":"7745.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.12%","time":"23:27","volumn":"7754.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.75","rise":"1.10%","time":"23:28","volumn":"7777.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.77","rise":"1.13%","time":"23:29","volumn":"7796.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.78","rise":"1.16%","time":"23:30","volumn":"7859.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.79","rise":"1.19%","time":"23:31","volumn":"7954.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.76","rise":"1.10%","time":"23:32","volumn":"7991.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.08%","time":"23:33","volumn":"8013.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"23:34","volumn":"8038.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.74","rise":"1.07%","time":"23:35","volumn":"8066.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.98%","time":"23:36","volumn":"8165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"23:37","volumn":"8203.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.68","rise":"0.92%","time":"23:38","volumn":"8236.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"23:39","volumn":"8269.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.96%","time":"23:40","volumn":"8450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"23:41","volumn":"8551.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.68","rise":"0.92%","time":"23:42","volumn":"8652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"23:43","volumn":"8707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"23:44","volumn":"8753.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.96%","time":"23:45","volumn":"8775.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.67","rise":"0.90%","time":"23:46","volumn":"8863.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.94%","time":"23:47","volumn":"8897.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.01%","time":"23:48","volumn":"9010.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.03%","time":"23:49","volumn":"9038.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.03%","time":"23:50","volumn":"9053.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.04%","time":"23:51","volumn":"9110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.71","rise":"0.99%","time":"23:52","volumn":"9181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.69","rise":"0.93%","time":"23:53","volumn":"9230.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.71","rise":"0.99%","time":"23:54","volumn":"9259.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.73","rise":"1.03%","time":"23:55","volumn":"9289.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.72","rise":"1.02%","time":"23:56","volumn":"9333.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.96%","time":"23:57","volumn":"9371.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.97%","time":"23:58","volumn":"9409.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"41.70","rise":"0.97%","time":"23:59","volumn":"9429.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.71","rise":"0.99%","time":"00:00","volumn":"9460.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.72","rise":"1.00%","time":"00:01","volumn":"9469.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.69","rise":"0.93%","time":"00:02","volumn":"9573.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.68","rise":"0.92%","time":"00:03","volumn":"9663.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.66","rise":"0.87%","time":"00:04","volumn":"9720.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.64","rise":"0.82%","time":"00:05","volumn":"9767.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.62","rise":"0.77%","time":"00:06","volumn":"9810.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.62","rise":"0.77%","time":"00:07","volumn":"9846.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.74%","time":"00:08","volumn":"9923.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:09","volumn":"9943.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"00:10","volumn":"9967.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"00:11","volumn":"9981.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.69%","time":"00:12","volumn":"1.00\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.69%","time":"00:13","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.67%","time":"00:14","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.71%","time":"00:15","volumn":"1.01\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.74%","time":"00:16","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.73%","time":"00:17","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"00:18","volumn":"1.02\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.64","rise":"0.82%","time":"00:19","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.63","rise":"0.81%","time":"00:20","volumn":"1.03\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.62","rise":"0.79%","time":"00:21","volumn":"1.04\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.62","rise":"0.76%","time":"00:22","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.73%","time":"00:23","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.73%","time":"00:24","volumn":"1.05\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.68%","time":"00:25","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.71%","time":"00:26","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"00:27","volumn":"1.06\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:28","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:29","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:30","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:31","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.71%","time":"00:32","volumn":"1.07\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.73%","time":"00:33","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.74%","time":"00:34","volumn":"1.08\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:35","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.68%","time":"00:36","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:37","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"00:38","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.69%","time":"00:39","volumn":"1.09\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"00:40","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"00:41","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"00:42","volumn":"1.10\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"00:43","volumn":"1.11\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.63%","time":"00:44","volumn":"1.16\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"00:45","volumn":"1.20\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"00:46","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.63%","time":"00:47","volumn":"1.21\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"00:48","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"00:49","volumn":"1.23\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"00:50","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.50%","time":"00:51","volumn":"1.24\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"00:52","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"00:53","volumn":"1.25\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"00:54","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"00:55","volumn":"1.26\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.50%","time":"00:56","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.42%","time":"00:57","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.45%","time":"00:58","volumn":"1.27\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.45","rise":"0.36%","time":"00:59","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.45","rise":"0.38%","time":"01:00","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.40%","time":"01:01","volumn":"1.28\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.41%","time":"01:02","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.41%","time":"01:03","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:04","volumn":"1.29\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:05","volumn":"1.30\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.47%","time":"01:06","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"01:07","volumn":"1.31\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:08","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.41%","time":"01:09","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.41%","time":"01:10","volumn":"1.32\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:11","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:12","volumn":"1.33\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.46%","time":"01:13","volumn":"1.34\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"01:14","volumn":"1.35\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.46%","time":"01:15","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:16","volumn":"1.36\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.45%","time":"01:17","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.46%","time":"01:18","volumn":"1.37\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"01:19","volumn":"1.38\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"01:20","volumn":"1.39\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"01:21","volumn":"1.41\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"01:22","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.67%","time":"01:23","volumn":"1.42\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.57","rise":"0.65%","time":"01:24","volumn":"1.43\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"01:25","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"01:26","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"01:27","volumn":"1.45\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"01:28","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:29","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"01:30","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"01:31","volumn":"1.47\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"01:32","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.50%","time":"01:33","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:34","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"01:35","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"01:36","volumn":"1.48\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.54%","time":"01:37","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"01:38","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"01:39","volumn":"1.49\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.62%","time":"01:40","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"01:41","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:42","volumn":"1.50\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.54%","time":"01:43","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"01:44","volumn":"1.51\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:45","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:46","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:47","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:48","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:49","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.54%","time":"01:50","volumn":"1.52\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"01:51","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"01:52","volumn":"1.53\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.52%","time":"01:53","volumn":"1.54\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"01:54","volumn":"1.55\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.52%","time":"01:55","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.53%","time":"01:56","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"01:57","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.45%","time":"01:58","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.48","rise":"0.44%","time":"01:59","volumn":"1.56\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.47","rise":"0.41%","time":"02:00","volumn":"1.57\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.47%","time":"02:01","volumn":"1.58\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"02:02","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.52%","time":"02:03","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.49","rise":"0.47%","time":"02:04","volumn":"1.59\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"02:05","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"02:06","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.52%","time":"02:07","volumn":"1.60\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.52","rise":"0.52%","time":"02:08","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.50","rise":"0.48%","time":"02:09","volumn":"1.61\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.50%","time":"02:10","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"02:11","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.51","rise":"0.51%","time":"02:12","volumn":"1.62\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"02:13","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:14","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.59%","time":"02:15","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.64%","time":"02:16","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.64%","time":"02:17","volumn":"1.63\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.69%","time":"02:18","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.74%","time":"02:19","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"02:20","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"02:21","volumn":"1.64\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.62","rise":"0.77%","time":"02:22","volumn":"1.65\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.61","rise":"0.75%","time":"02:23","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.74%","time":"02:24","volumn":"1.66\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.60","rise":"0.73%","time":"02:25","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"02:26","volumn":"1.67\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.71%","time":"02:27","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.58","rise":"0.68%","time":"02:28","volumn":"1.68\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.69%","time":"02:29","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"02:30","volumn":"1.69\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.59","rise":"0.70%","time":"02:31","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.64%","time":"02:32","volumn":"1.70\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.63%","time":"02:33","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"02:34","volumn":"1.71\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.62%","time":"02:35","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:36","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.56%","time":"02:37","volumn":"1.72\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:38","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.59%","time":"02:39","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.59%","time":"02:40","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"02:41","volumn":"1.73\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:42","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"02:43","volumn":"1.74\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:44","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"02:45","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.57%","time":"02:46","volumn":"1.75\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.55","rise":"0.61%","time":"02:47","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.56","rise":"0.64%","time":"02:48","volumn":"1.76\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.54","rise":"0.58%","time":"02:49","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"02:50","volumn":"1.77\u4e07"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"41.53","rise":"0.57%","time":"02:51","volumn":"1.77\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":"176.96\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/12","2024\/05\/23"]},"cy":{"o":["42.78","38.11","33.44","28.77","24.10"]},"cyrate":{"o":["77.51%","58.13%","38.76%","19.38%","0.00%"]},"p":[{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.10","rise":"0","time":"06\/12","volumn":"5.74\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.25","rise":"0.62%","time":"06\/13","volumn":"7.09\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.42","rise":"1.33%","time":"06\/14","volumn":"7.18\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.96","rise":"3.57%","time":"06\/15","volumn":"8.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.36","rise":"5.23%","time":"06\/16","volumn":"12.97\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.21","rise":"4.61%","time":"06\/20","volumn":"11.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.90","rise":"3.32%","time":"06\/21","volumn":"9.49\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"26.14","rise":"8.46%","time":"06\/22","volumn":"14.88\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.24","rise":"8.88%","time":"06\/23","volumn":"20.19\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.61","rise":"6.27%","time":"06\/26","volumn":"11.83\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.40","rise":"9.54%","time":"06\/27","volumn":"9.14\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.14","rise":"16.76%","time":"06\/28","volumn":"16.00\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.64","rise":"14.69%","time":"06\/29","volumn":"9.22\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.34","rise":"13.44%","time":"06\/30","volumn":"9.82\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.24","rise":"13.03%","time":"07\/03","volumn":"4.77\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.73","rise":"15.06%","time":"07\/05","volumn":"12.98\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.20","rise":"12.86%","time":"07\/06","volumn":"9.21\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.45","rise":"13.90%","time":"07\/07","volumn":"7.22\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.51","rise":"14.15%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.62","rise":"18.76%","time":"07\/11","volumn":"9.42\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.77","rise":"19.38%","time":"07\/12","volumn":"7.51\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.63","rise":"18.80%","time":"07\/13","volumn":"10.04\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.71","rise":"19.13%","time":"07\/14","volumn":"4.54\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.15","rise":"20.95%","time":"07\/17","volumn":"9.82\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.31","rise":"25.77%","time":"07\/18","volumn":"18.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.84","rise":"23.82%","time":"07\/19","volumn":"10.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.46","rise":"18.09%","time":"07\/20","volumn":"8.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.96","rise":"16.02%","time":"07\/21","volumn":"9.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.79","rise":"15.31%","time":"07\/24","volumn":"8.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.20","rise":"12.86%","time":"07\/25","volumn":"11.81\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.70","rise":"14.94%","time":"07\/26","volumn":"8.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"26.86","rise":"11.45%","time":"07\/27","volumn":"9.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"28.45","rise":"18.05%","time":"07\/28","volumn":"10.04\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.99","rise":"20.29%","time":"07\/31","volumn":"11.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.96","rise":"20.17%","time":"08\/01","volumn":"24.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"27.85","rise":"15.56%","time":"08\/02","volumn":"24.19\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.16","rise":"12.70%","time":"08\/03","volumn":"15.38\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.66","rise":"10.62%","time":"08\/04","volumn":"10.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.17","rise":"12.74%","time":"08\/07","volumn":"8.83\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.79","rise":"11.16%","time":"08\/08","volumn":"8.69\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.18","rise":"8.63%","time":"08\/09","volumn":"7.87\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.92","rise":"7.55%","time":"08\/10","volumn":"7.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.78","rise":"6.97%","time":"08\/11","volumn":"5.80\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.15","rise":"8.51%","time":"08\/14","volumn":"7.31\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.70","rise":"6.64%","time":"08\/15","volumn":"4.87\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"26.21","rise":"8.76%","time":"08\/16","volumn":"15.96\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"26.70","rise":"10.79%","time":"08\/17","volumn":"16.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.45","rise":"9.75%","time":"08\/18","volumn":"9.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"27.52","rise":"14.19%","time":"08\/21","volumn":"11.38\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"26.97","rise":"11.91%","time":"08\/22","volumn":"7.85\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"27.29","rise":"13.24%","time":"08\/23","volumn":"6.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"26.74","rise":"10.95%","time":"08\/24","volumn":"6.05\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"26.91","rise":"11.66%","time":"08\/25","volumn":"6.92\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"27.11","rise":"12.49%","time":"08\/28","volumn":"5.95\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"27.36","rise":"13.53%","time":"08\/29","volumn":"7.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.29","rise":"13.24%","time":"08\/30","volumn":"6.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.49","rise":"14.07%","time":"08\/31","volumn":"10.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"27.65","rise":"14.73%","time":"09\/01","volumn":"4.60\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.78","rise":"19.42%","time":"09\/05","volumn":"11.04\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"27.65","rise":"14.73%","time":"09\/06","volumn":"10.83\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.00","rise":"16.18%","time":"09\/07","volumn":"5.95\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"27.55","rise":"14.32%","time":"09\/08","volumn":"4.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"27.91","rise":"15.81%","time":"09\/11","volumn":"5.22\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"27.87","rise":"15.64%","time":"09\/12","volumn":"5.62\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.30","rise":"9.13%","time":"09\/13","volumn":"12.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.02","rise":"7.97%","time":"09\/14","volumn":"11.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"25.71","rise":"6.68%","time":"09\/15","volumn":"11.04\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.40","rise":"5.39%","time":"09\/18","volumn":"10.26\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.21","rise":"8.76%","time":"09\/19","volumn":"33.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"27.02","rise":"12.12%","time":"09\/20","volumn":"40.01\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.45","rise":"9.75%","time":"09\/21","volumn":"11.02\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.72","rise":"10.87%","time":"09\/22","volumn":"9.92\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"26.06","rise":"8.13%","time":"09\/25","volumn":"7.11\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"7.51%","time":"09\/26","volumn":"7.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.07","rise":"8.17%","time":"09\/27","volumn":"7.15\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"26.49","rise":"9.92%","time":"09\/28","volumn":"7.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.03","rise":"12.16%","time":"09\/29","volumn":"9.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.04","rise":"12.20%","time":"10\/02","volumn":"5.67\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.95","rise":"7.68%","time":"10\/03","volumn":"7.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.39","rise":"9.50%","time":"10\/04","volumn":"6.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.01","rise":"12.07%","time":"10\/05","volumn":"8.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.08","rise":"16.51%","time":"10\/06","volumn":"12.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"17.18%","time":"10\/09","volumn":"8.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"18.67%","time":"10\/10","volumn":"9.35\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.46","rise":"18.09%","time":"10\/11","volumn":"5.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.77","rise":"15.23%","time":"10\/12","volumn":"7.83\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.62","rise":"10.46%","time":"10\/13","volumn":"8.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"14.15%","time":"10\/16","volumn":"5.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.00","rise":"16.18%","time":"10\/17","volumn":"8.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"11.33%","time":"10\/18","volumn":"7.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.55","rise":"10.17%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.96","rise":"7.72%","time":"10\/20","volumn":"10.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.64","rise":"10.54%","time":"10\/23","volumn":"10.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"11.16%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.56","rise":"6.06%","time":"10\/25","volumn":"9.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.10","rise":"0.00%","time":"10\/26","volumn":"18.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.36","rise":"1.08%","time":"10\/27","volumn":"7.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.10","rise":"4.15%","time":"10\/30","volumn":"23.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.88","rise":"23.98%","time":"10\/31","volumn":"64.66\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.92","rise":"24.15%","time":"11\/01","volumn":"22.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.72","rise":"27.47%","time":"11\/02","volumn":"16.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.94","rise":"28.38%","time":"11\/03","volumn":"14.26\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.92","rise":"28.30%","time":"11\/06","volumn":"9.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.95","rise":"28.42%","time":"11\/07","volumn":"13.47\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.37","rise":"30.17%","time":"11\/08","volumn":"7.87\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.26","rise":"29.71%","time":"11\/09","volumn":"9.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.07","rise":"28.92%","time":"11\/10","volumn":"12.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.49","rise":"30.66%","time":"11\/13","volumn":"12.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.17","rise":"33.49%","time":"11\/14","volumn":"11.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.66","rise":"31.37%","time":"11\/15","volumn":"10.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.27","rise":"29.75%","time":"11\/16","volumn":"10.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.49","rise":"30.66%","time":"11\/17","volumn":"10.71\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.13","rise":"33.32%","time":"11\/20","volumn":"7.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"31.00%","time":"11\/21","volumn":"8.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.76","rise":"31.78%","time":"11\/22","volumn":"4.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.73","rise":"31.66%","time":"11\/24","volumn":"1.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.08","rise":"33.11%","time":"11\/27","volumn":"10.43\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.25","rise":"33.82%","time":"11\/28","volumn":"7.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.28","rise":"38.09%","time":"11\/29","volumn":"11.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.07","rise":"41.37%","time":"11\/30","volumn":"18.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.79","rise":"44.36%","time":"12\/01","volumn":"12.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.50","rise":"43.15%","time":"12\/04","volumn":"13.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.11","rise":"41.54%","time":"12\/05","volumn":"7.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.52","rise":"39.09%","time":"12\/06","volumn":"7.30\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.02","rise":"41.16%","time":"12\/07","volumn":"6.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.91","rise":"44.85%","time":"12\/08","volumn":"14.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.36","rise":"46.72%","time":"12\/11","volumn":"9.79\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"49.92%","time":"12\/12","volumn":"12.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.51","rise":"51.49%","time":"12\/13","volumn":"11.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.01","rise":"53.57%","time":"12\/14","volumn":"13.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.37","rise":"55.06%","time":"12\/15","volumn":"10.60\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.70","rise":"56.43%","time":"12\/18","volumn":"9.78\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.04","rise":"57.84%","time":"12\/19","volumn":"8.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.12","rise":"54.02%","time":"12\/20","volumn":"8.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.36","rise":"55.02%","time":"12\/21","volumn":"6.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.38","rise":"55.10%","time":"12\/22","volumn":"5.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.16","rise":"54.19%","time":"12\/26","volumn":"3.87\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.30","rise":"54.77%","time":"12\/27","volumn":"3.38\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.27","rise":"54.65%","time":"12\/28","volumn":"2.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"37.04","rise":"53.69%","time":"12\/29","volumn":"3.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.21","rise":"50.25%","time":"01\/02","volumn":"7.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.86","rise":"48.80%","time":"01\/03","volumn":"7.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.78","rise":"48.46%","time":"01\/04","volumn":"6.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.92","rise":"49.05%","time":"01\/05","volumn":"4.85\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.38","rise":"55.10%","time":"01\/08","volumn":"8.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.79","rise":"56.80%","time":"01\/09","volumn":"9.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.76","rise":"56.68%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.71","rise":"56.47%","time":"01\/11","volumn":"5.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.13","rise":"54.07%","time":"01\/12","volumn":"4.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.77","rise":"52.57%","time":"01\/16","volumn":"5.52\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.41","rise":"51.08%","time":"01\/17","volumn":"8.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.09","rise":"53.90%","time":"01\/18","volumn":"6.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.10","rise":"53.94%","time":"01\/19","volumn":"4.92\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.16","rise":"54.19%","time":"01\/22","volumn":"5.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.96","rise":"53.36%","time":"01\/23","volumn":"14.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.52","rise":"51.54%","time":"01\/24","volumn":"9.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.99","rise":"53.49%","time":"01\/25","volumn":"7.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.70","rise":"56.43%","time":"01\/26","volumn":"14.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.17","rise":"62.53%","time":"01\/29","volumn":"15.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.64","rise":"60.33%","time":"01\/30","volumn":"11.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.47","rise":"55.48%","time":"01\/31","volumn":"10.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.58","rise":"55.93%","time":"02\/01","volumn":"9.98\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.75","rise":"64.94%","time":"02\/02","volumn":"16.21\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.67","rise":"64.61%","time":"02\/05","volumn":"12.36\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.05","rise":"70.33%","time":"02\/06","volumn":"15.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.83","rise":"69.42%","time":"02\/07","volumn":"15.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.72","rise":"68.96%","time":"02\/08","volumn":"34.41\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.87","rise":"52.99%","time":"02\/09","volumn":"42.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.51","rise":"47.34%","time":"02\/12","volumn":"20.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.71","rise":"48.17%","time":"02\/13","volumn":"13.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"35.82","rise":"48.63%","time":"02\/14","volumn":"8.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"36.58","rise":"51.78%","time":"02\/15","volumn":"10.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.28","rise":"46.39%","time":"02\/16","volumn":"8.71\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.11","rise":"45.68%","time":"02\/20","volumn":"7.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.44","rise":"47.05%","time":"02\/21","volumn":"7.04\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.99","rise":"49.34%","time":"02\/22","volumn":"11.46\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.86","rise":"48.80%","time":"02\/23","volumn":"7.59\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.39","rise":"46.85%","time":"02\/26","volumn":"7.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.08","rise":"49.71%","time":"02\/27","volumn":"8.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.12","rise":"49.88%","time":"02\/28","volumn":"5.67\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.70","rise":"52.28%","time":"02\/29","volumn":"6.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.40","rise":"51.04%","time":"03\/01","volumn":"7.32\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"36.40","rise":"51.04%","time":"03\/04","volumn":"9.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.69","rise":"48.09%","time":"03\/05","volumn":"7.92\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.62","rise":"43.65%","time":"03\/06","volumn":"14.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.52","rise":"47.39%","time":"03\/07","volumn":"12.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.90","rise":"44.81%","time":"03\/08","volumn":"8.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.34","rise":"42.49%","time":"03\/11","volumn":"11.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.87","rise":"44.69%","time":"03\/12","volumn":"7.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.60","rise":"43.57%","time":"03\/13","volumn":"6.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"34.07","rise":"41.37%","time":"03\/14","volumn":"8.19\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.19","rise":"41.87%","time":"03\/15","volumn":"8.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.98","rise":"41.00%","time":"03\/18","volumn":"5.51\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"40.62%","time":"03\/19","volumn":"9.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.29","rise":"42.28%","time":"03\/20","volumn":"6.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.33","rise":"42.45%","time":"03\/21","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.89","rise":"40.62%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.97","rise":"45.10%","time":"03\/25","volumn":"11.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"35.51","rise":"47.34%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"34.88","rise":"44.73%","time":"03\/27","volumn":"7.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.67","rise":"43.86%","time":"03\/28","volumn":"4.28\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.32","rise":"46.56%","time":"04\/01","volumn":"7.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"45.77%","time":"04\/02","volumn":"5.39\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"35.28","rise":"46.39%","time":"04\/03","volumn":"6.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.67","rise":"43.86%","time":"04\/04","volumn":"6.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.28","rise":"42.24%","time":"04\/05","volumn":"5.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.98","rise":"41.00%","time":"04\/08","volumn":"4.53\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.66","rise":"43.82%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.50","rise":"39.00%","time":"04\/10","volumn":"8.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.02","rise":"41.16%","time":"04\/11","volumn":"6.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.54","rise":"39.17%","time":"04\/12","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.58","rise":"35.19%","time":"04\/15","volumn":"6.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.70","rise":"35.68%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.77","rise":"35.98%","time":"04\/17","volumn":"6.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"36.56%","time":"04\/18","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"34.44%","time":"04\/19","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.73","rise":"35.81%","time":"04\/22","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"37.01%","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"36.31%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"35.44%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"40.91%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"40.17%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"38.80%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"67.97%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"68.05%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"67.68%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"71.70%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"73.86%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"76.93%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"76.97%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"74.27%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"73.65%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"74.36%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"76.10%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"77.47%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"77.51%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"76.93%","time":"05\/20","volumn":"7.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.51","rise":"72.24%","time":"05\/21","volumn":"8.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"71.70%","time":"05\/22","volumn":"6.27\u4e07"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"41.30","rise":"71.37%","time":"05\/23","volumn":"5.82\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈