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官网–一个图片社交分享网站-Lyle谷歌SEO博客
2020年4月24日
{"amount":"3.47\u4ebf","changeAmount":"-1.13","close":"42.64","currentPrice":"41.51","currenttime":"2024-05-22 04:00:53","e":{"@attributes":{"datetime":"2024-05-22 04:00:53","e1":"41.51","e2":"-1.13","e3":"(-2.65%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/16","05\/17","05\/18","05\/20","05\/21"]},"cy":{"o":["43.10","42.75","42.40","42.05","41.70"]},"cyrate":{"o":["2.52%","1.69%","0.86%","0.02%","-0.81%"]},"p":[{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.04","rise":"0","time":"02:35","volumn":"1110.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.05","rise":"0.04%","time":"02:40","volumn":"5478.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.09","rise":"0.12%","time":"02:45","volumn":"979.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.10","rise":"0.15%","time":"02:50","volumn":"502.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.13","rise":"0.23%","time":"02:55","volumn":"579.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.22","rise":"0.43%","time":"03:00","volumn":"712.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.21","rise":"0.40%","time":"03:05","volumn":"546.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.23","rise":"0.46%","time":"03:10","volumn":"1139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.22","rise":"0.43%","time":"03:15","volumn":"536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.20","rise":"0.38%","time":"03:20","volumn":"716.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.16","rise":"0.27%","time":"03:25","volumn":"885.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.12","rise":"0.19%","time":"03:30","volumn":"1167.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.14","rise":"0.24%","time":"03:35","volumn":"1508.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.09","rise":"0.12%","time":"03:40","volumn":"2046.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.03","rise":"-0.01%","time":"03:45","volumn":"2023.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.02","rise":"-0.04%","time":"03:50","volumn":"2536.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.05","rise":"0.02%","time":"03:55","volumn":"4556.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.02","rise":"-0.05%","time":"04:00","volumn":"1.77\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.04","rise":"0.00%","time":"21:35","volumn":"2890.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.05","rise":"0.01%","time":"21:40","volumn":"1254.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.77","rise":"-0.64%","time":"21:45","volumn":"2386.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.70","rise":"-0.81%","time":"21:50","volumn":"953.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.81","rise":"-0.55%","time":"21:55","volumn":"858.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.84","rise":"-0.48%","time":"22:00","volumn":"1923.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.83","rise":"-0.50%","time":"22:05","volumn":"929.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.86","rise":"-0.43%","time":"22:10","volumn":"2092.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.75","rise":"-0.69%","time":"22:15","volumn":"960.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.73","rise":"-0.73%","time":"22:20","volumn":"574.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.73","rise":"-0.74%","time":"22:25","volumn":"601.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.71","rise":"-0.78%","time":"22:30","volumn":"448.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.90","rise":"-0.34%","time":"22:35","volumn":"2263.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.94","rise":"-0.25%","time":"22:40","volumn":"977.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.95","rise":"-0.23%","time":"22:45","volumn":"1271.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.03","rise":"-0.03%","time":"22:50","volumn":"1543.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.08","rise":"0.08%","time":"22:55","volumn":"1117.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.04","rise":"0.00%","time":"23:00","volumn":"1837.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.88","rise":"-0.39%","time":"23:05","volumn":"1182.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.85","rise":"-0.44%","time":"23:10","volumn":"525.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.81","rise":"-0.54%","time":"23:15","volumn":"655.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.93","rise":"-0.26%","time":"23:20","volumn":"3263.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.91","rise":"-0.32%","time":"23:25","volumn":"1541.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"41.87","rise":"-0.42%","time":"23:30","volumn":"1374.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.00","rise":"-0.10%","time":"23:35","volumn":"2078.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.08","rise":"0.10%","time":"23:40","volumn":"584.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.20","rise":"0.37%","time":"23:45","volumn":"492.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.16","rise":"0.29%","time":"23:50","volumn":"1195.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.16","rise":"0.29%","time":"23:55","volumn":"575.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.20","rise":"0.37%","time":"00:00","volumn":"764.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.16","rise":"0.30%","time":"00:05","volumn":"638.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.13","rise":"0.23%","time":"00:10","volumn":"627.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.09","rise":"0.12%","time":"00:15","volumn":"992.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.12","rise":"0.18%","time":"00:20","volumn":"2889.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.12","rise":"0.20%","time":"00:25","volumn":"479.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.19","rise":"0.34%","time":"00:30","volumn":"442.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.14","rise":"0.24%","time":"00:35","volumn":"494.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.19","rise":"0.36%","time":"00:40","volumn":"837.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.17","rise":"0.32%","time":"00:45","volumn":"290.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.18","rise":"0.33%","time":"00:50","volumn":"743.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.15","rise":"0.26%","time":"00:55","volumn":"496.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.16","rise":"0.29%","time":"01:00","volumn":"652.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.20","rise":"0.37%","time":"01:05","volumn":"607.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.09","rise":"0.11%","time":"01:10","volumn":"380.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.12","rise":"0.18%","time":"01:15","volumn":"255.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.19","rise":"0.36%","time":"01:20","volumn":"308.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.26","rise":"0.52%","time":"01:25","volumn":"532.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.30","rise":"0.61%","time":"01:30","volumn":"304.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.30","rise":"0.62%","time":"01:35","volumn":"1936.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.29","rise":"0.59%","time":"01:40","volumn":"719.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.24","rise":"0.49%","time":"01:45","volumn":"528.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.30","rise":"0.63%","time":"01:50","volumn":"1965.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.34","rise":"0.73%","time":"01:55","volumn":"609.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.39","rise":"0.83%","time":"02:00","volumn":"736.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.05%","time":"02:05","volumn":"525.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.06%","time":"02:10","volumn":"1241.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.05%","time":"02:15","volumn":"796.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.05%","time":"02:20","volumn":"533.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.46","rise":"1.00%","time":"02:25","volumn":"331.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.04%","time":"02:30","volumn":"418.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.49","rise":"1.08%","time":"02:35","volumn":"610.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.45","rise":"0.99%","time":"02:40","volumn":"899.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.43","rise":"0.93%","time":"02:45","volumn":"1280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.44","rise":"0.95%","time":"02:50","volumn":"365.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.49","rise":"1.07%","time":"02:55","volumn":"645.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.53","rise":"1.17%","time":"03:00","volumn":"761.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.45","rise":"0.99%","time":"03:05","volumn":"775.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.49","rise":"1.08%","time":"03:10","volumn":"630.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.45","rise":"0.99%","time":"03:15","volumn":"803.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.51","rise":"1.11%","time":"03:20","volumn":"1434.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.51","rise":"1.11%","time":"03:25","volumn":"804.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.49","rise":"1.08%","time":"03:30","volumn":"927.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.48","rise":"1.05%","time":"03:35","volumn":"1089.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.37","rise":"0.78%","time":"03:40","volumn":"917.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.51","rise":"1.11%","time":"03:45","volumn":"1207.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.45","rise":"0.99%","time":"03:50","volumn":"1915.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.45","rise":"0.99%","time":"03:55","volumn":"2641.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.44","rise":"0.95%","time":"04:00","volumn":"1.61\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.36","rise":"0.76%","time":"21:35","volumn":"6766.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.59","rise":"1.31%","time":"21:40","volumn":"2823.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.68","rise":"1.52%","time":"21:45","volumn":"1878.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.83","rise":"1.87%","time":"21:50","volumn":"1488.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.79","rise":"1.78%","time":"21:55","volumn":"1647.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.82","rise":"1.86%","time":"22:00","volumn":"1114.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.92","rise":"2.09%","time":"22:05","volumn":"1989.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.90","rise":"2.03%","time":"22:10","volumn":"1222.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.76","rise":"1.70%","time":"22:15","volumn":"1727.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.80","rise":"1.80%","time":"22:20","volumn":"682.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.66","rise":"1.47%","time":"22:25","volumn":"2272.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.62","rise":"1.39%","time":"22:30","volumn":"1358.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.67","rise":"1.50%","time":"22:35","volumn":"1431.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.65","rise":"1.45%","time":"22:40","volumn":"791.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.65","rise":"1.44%","time":"22:45","volumn":"447.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"1.74%","time":"22:50","volumn":"1050.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.71","rise":"1.59%","time":"22:55","volumn":"1233.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.74","rise":"1.67%","time":"23:00","volumn":"1689.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.81","rise":"1.84%","time":"23:05","volumn":"2819.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.80","rise":"1.81%","time":"23:10","volumn":"4912.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"1.74%","time":"23:15","volumn":"1665.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.76","rise":"1.70%","time":"23:20","volumn":"824.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.80","rise":"1.80%","time":"23:25","volumn":"915.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.79","rise":"1.79%","time":"23:30","volumn":"454.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.91","rise":"2.08%","time":"23:35","volumn":"5950.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.90","rise":"2.03%","time":"23:40","volumn":"788.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.85","rise":"1.94%","time":"23:45","volumn":"593.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.84","rise":"1.90%","time":"23:50","volumn":"452.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.82","rise":"1.86%","time":"23:55","volumn":"298.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.83","rise":"1.87%","time":"00:00","volumn":"403.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.89%","time":"00:05","volumn":"426.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.80","rise":"1.82%","time":"00:10","volumn":"423.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.83%","time":"00:15","volumn":"2435.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.84%","time":"00:20","volumn":"953.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.80","rise":"1.80%","time":"00:25","volumn":"762.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.82","rise":"1.86%","time":"00:30","volumn":"366.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.88","rise":"2.01%","time":"00:35","volumn":"512.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.96","rise":"2.20%","time":"00:40","volumn":"671.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.01","rise":"2.31%","time":"00:45","volumn":"4382.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.05","rise":"2.39%","time":"00:50","volumn":"1876.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.05","rise":"2.39%","time":"00:55","volumn":"582.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.02","rise":"2.32%","time":"01:00","volumn":"441.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"43.01","rise":"2.30%","time":"01:05","volumn":"1182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.91","rise":"2.08%","time":"01:10","volumn":"1451.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.92","rise":"2.09%","time":"01:15","volumn":"620.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.91%","time":"01:20","volumn":"589.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.85","rise":"1.93%","time":"01:25","volumn":"3169.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.87","rise":"1.96%","time":"01:30","volumn":"1521.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.91","rise":"2.08%","time":"01:35","volumn":"483.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.88","rise":"2.00%","time":"01:40","volumn":"1609.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.91%","time":"01:45","volumn":"568.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.88","rise":"1.99%","time":"01:50","volumn":"752.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.98","rise":"2.25%","time":"01:55","volumn":"538.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.97","rise":"2.20%","time":"02:00","volumn":"1087.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.92","rise":"2.11%","time":"02:05","volumn":"963.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.88","rise":"2.00%","time":"02:10","volumn":"426.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.88","rise":"1.99%","time":"02:15","volumn":"464.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.91","rise":"2.07%","time":"02:20","volumn":"327.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.91","rise":"2.07%","time":"02:25","volumn":"428.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.91","rise":"2.08%","time":"02:30","volumn":"502.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.85","rise":"1.93%","time":"02:35","volumn":"584.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.89%","time":"02:40","volumn":"1675.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.85","rise":"1.94%","time":"02:45","volumn":"381.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.87","rise":"1.96%","time":"02:50","volumn":"545.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.80","rise":"1.82%","time":"02:55","volumn":"831.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.91%","time":"03:00","volumn":"592.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.80","rise":"1.81%","time":"03:05","volumn":"952.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.84%","time":"03:10","volumn":"513.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.83%","time":"03:15","volumn":"721.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.82","rise":"1.86%","time":"03:20","volumn":"633.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.83","rise":"1.87%","time":"03:25","volumn":"656.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.84%","time":"03:30","volumn":"1073.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.84%","time":"03:35","volumn":"853.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.84","rise":"1.91%","time":"03:40","volumn":"1331.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.84%","time":"03:45","volumn":"2927.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.81","rise":"1.83%","time":"03:50","volumn":"2553.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.86","rise":"1.95%","time":"03:55","volumn":"3500.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.77","rise":"1.74%","time":"04:00","volumn":"2.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.73","rise":"1.64%","time":"21:35","volumn":"1149.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.75","rise":"1.69%","time":"21:40","volumn":"612.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.74","rise":"1.67%","time":"21:45","volumn":"255.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.67","rise":"1.50%","time":"21:50","volumn":"736.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.60","rise":"1.33%","time":"21:55","volumn":"995.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.65","rise":"1.44%","time":"22:00","volumn":"389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.79","rise":"1.78%","time":"22:05","volumn":"2551.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.63","rise":"1.40%","time":"22:10","volumn":"735.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.62","rise":"1.38%","time":"22:15","volumn":"542.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.57","rise":"1.26%","time":"22:20","volumn":"950.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.64","rise":"1.43%","time":"22:25","volumn":"446.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.62","rise":"1.38%","time":"22:30","volumn":"372.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.69","rise":"1.53%","time":"22:35","volumn":"385.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"1.77%","time":"22:40","volumn":"462.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.68","rise":"1.51%","time":"22:45","volumn":"604.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.73","rise":"1.63%","time":"22:50","volumn":"876.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.69","rise":"1.53%","time":"22:55","volumn":"1822.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.71","rise":"1.59%","time":"23:00","volumn":"596.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.68","rise":"1.52%","time":"23:05","volumn":"568.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.69","rise":"1.53%","time":"23:10","volumn":"547.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.67","rise":"1.51%","time":"23:15","volumn":"296.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.67","rise":"1.50%","time":"23:20","volumn":"232.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.64","rise":"1.43%","time":"23:25","volumn":"418.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.72","rise":"1.62%","time":"23:30","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.72","rise":"1.61%","time":"23:35","volumn":"281.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.62","rise":"1.39%","time":"23:40","volumn":"605.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.67","rise":"1.50%","time":"23:45","volumn":"292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.62","rise":"1.37%","time":"23:50","volumn":"193.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.62","rise":"1.39%","time":"23:55","volumn":"289.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.66","rise":"1.49%","time":"00:00","volumn":"514.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.66","rise":"1.49%","time":"00:05","volumn":"327.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.69","rise":"1.53%","time":"00:10","volumn":"523.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.69","rise":"1.55%","time":"00:15","volumn":"170.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.72","rise":"1.61%","time":"00:20","volumn":"165.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.73","rise":"1.64%","time":"00:25","volumn":"325.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.71","rise":"1.59%","time":"00:30","volumn":"211.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.71","rise":"1.59%","time":"00:35","volumn":"184.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.72","rise":"1.61%","time":"00:40","volumn":"371.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.69","rise":"1.55%","time":"00:45","volumn":"589.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.76","rise":"1.70%","time":"00:50","volumn":"306.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.77","rise":"1.72%","time":"00:55","volumn":"226.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.76","rise":"1.71%","time":"01:00","volumn":"268.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.77","rise":"1.72%","time":"01:05","volumn":"221.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.76","rise":"1.70%","time":"01:10","volumn":"322.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.79","rise":"1.78%","time":"01:15","volumn":"495.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.72","rise":"1.62%","time":"01:20","volumn":"398.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.66","rise":"1.47%","time":"01:25","volumn":"483.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.72","rise":"1.61%","time":"01:30","volumn":"297.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.37%","time":"01:35","volumn":"1400.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.39%","time":"01:40","volumn":"294.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.60","rise":"1.34%","time":"01:45","volumn":"217.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.66","rise":"1.46%","time":"01:50","volumn":"382.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"1.40%","time":"01:55","volumn":"236.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.39%","time":"02:00","volumn":"312.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.60","rise":"1.34%","time":"02:05","volumn":"287.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"1.40%","time":"02:10","volumn":"233.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.37%","time":"02:15","volumn":"363.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.37%","time":"02:20","volumn":"196.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.60","rise":"1.34%","time":"02:25","volumn":"381.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.62","rise":"1.39%","time":"02:30","volumn":"189.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"1.42%","time":"02:35","volumn":"343.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.65","rise":"1.44%","time":"02:40","volumn":"256.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.65","rise":"1.44%","time":"02:45","volumn":"346.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.63","rise":"1.42%","time":"02:50","volumn":"307.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"1.56%","time":"02:55","volumn":"242.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"1.56%","time":"03:00","volumn":"232.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.70","rise":"1.58%","time":"03:05","volumn":"235.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.75","rise":"1.69%","time":"03:10","volumn":"386.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.74","rise":"1.68%","time":"03:15","volumn":"625.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.74","rise":"1.68%","time":"03:20","volumn":"463.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.77","rise":"1.75%","time":"03:25","volumn":"293.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"1.76%","time":"03:30","volumn":"560.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.80","rise":"1.81%","time":"03:35","volumn":"427.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.83","rise":"1.87%","time":"03:40","volumn":"637.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.90","rise":"2.03%","time":"03:45","volumn":"744.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.84","rise":"1.89%","time":"03:50","volumn":"1275.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"1.77%","time":"03:55","volumn":"1664.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"42.78","rise":"1.76%","time":"04:00","volumn":"1.10\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.73","rise":"1.64%","time":"21:35","volumn":"1020.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.84","rise":"1.90%","time":"21:40","volumn":"553.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.86","rise":"1.95%","time":"21:45","volumn":"262.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.89","rise":"2.02%","time":"21:50","volumn":"377.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.05","rise":"2.40%","time":"21:55","volumn":"1409.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.99","rise":"2.27%","time":"22:00","volumn":"562.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.10","rise":"2.52%","time":"22:05","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.09","rise":"2.51%","time":"22:10","volumn":"2213.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.98","rise":"2.25%","time":"22:15","volumn":"851.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.02","rise":"2.33%","time":"22:20","volumn":"661.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.05","rise":"2.40%","time":"22:25","volumn":"600.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.06","rise":"2.43%","time":"22:30","volumn":"786.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"43.04","rise":"2.38%","time":"22:35","volumn":"883.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.96","rise":"2.19%","time":"22:40","volumn":"2161.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.96","rise":"2.19%","time":"22:45","volumn":"633.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.91","rise":"2.08%","time":"22:50","volumn":"908.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"1.76%","time":"22:55","volumn":"2683.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.71","rise":"1.59%","time":"23:00","volumn":"1138.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"1.76%","time":"23:05","volumn":"2299.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.80","rise":"1.81%","time":"23:10","volumn":"652.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.79","rise":"1.78%","time":"23:15","volumn":"291.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"1.72%","time":"23:20","volumn":"457.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.76","rise":"1.71%","time":"23:25","volumn":"2389.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"1.76%","time":"23:30","volumn":"296.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.78","rise":"1.77%","time":"23:35","volumn":"379.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"1.74%","time":"23:40","volumn":"297.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"1.73%","time":"23:45","volumn":"468.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.77","rise":"1.74%","time":"23:50","volumn":"230.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.80","rise":"1.80%","time":"23:55","volumn":"393.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.80","rise":"1.81%","time":"00:00","volumn":"518.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"1.74%","time":"00:05","volumn":"564.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.76","rise":"1.71%","time":"00:10","volumn":"176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.76","rise":"1.71%","time":"00:15","volumn":"481.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.75","rise":"1.69%","time":"00:20","volumn":"497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.73","rise":"1.65%","time":"00:25","volumn":"375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.72","rise":"1.62%","time":"00:30","volumn":"239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.74","rise":"1.68%","time":"00:35","volumn":"439.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"1.60%","time":"00:40","volumn":"384.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.75","rise":"1.69%","time":"00:45","volumn":"224.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.72","rise":"1.62%","time":"00:50","volumn":"130.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"1.59%","time":"00:55","volumn":"199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.71","rise":"1.59%","time":"01:00","volumn":"175.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"1.72%","time":"01:05","volumn":"228.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"1.75%","time":"01:10","volumn":"168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.80","rise":"1.80%","time":"01:15","volumn":"324.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"1.74%","time":"01:20","volumn":"375.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.77","rise":"1.74%","time":"01:25","volumn":"352.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"1.45%","time":"01:30","volumn":"2444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"1.33%","time":"01:35","volumn":"539.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.58","rise":"1.27%","time":"01:40","volumn":"648.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"1.33%","time":"01:45","volumn":"397.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"1.26%","time":"01:50","volumn":"218.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"1.32%","time":"01:55","volumn":"345.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.55","rise":"1.20%","time":"02:00","volumn":"192.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.54","rise":"1.19%","time":"02:05","volumn":"1185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"1.26%","time":"02:10","volumn":"457.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"1.30%","time":"02:15","volumn":"220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.60","rise":"1.33%","time":"02:20","volumn":"485.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.54","rise":"1.19%","time":"02:25","volumn":"449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.57","rise":"1.26%","time":"02:30","volumn":"244.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.58","rise":"1.27%","time":"02:35","volumn":"209.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.62","rise":"1.38%","time":"02:40","volumn":"360.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.66","rise":"1.46%","time":"02:45","volumn":"1043.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.64","rise":"1.43%","time":"02:50","volumn":"293.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"1.40%","time":"02:55","volumn":"589.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"1.40%","time":"03:00","volumn":"337.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"1.42%","time":"03:05","volumn":"304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"1.44%","time":"03:10","volumn":"509.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"1.40%","time":"03:15","volumn":"582.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.61","rise":"1.36%","time":"03:20","volumn":"953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.61","rise":"1.36%","time":"03:25","volumn":"469.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"1.45%","time":"03:30","volumn":"418.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.56","rise":"1.25%","time":"03:35","volumn":"915.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.63","rise":"1.40%","time":"03:40","volumn":"1454.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.59","rise":"1.31%","time":"03:45","volumn":"616.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.65","rise":"1.44%","time":"03:50","volumn":"4022.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.66","rise":"1.47%","time":"03:55","volumn":"1782.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.64","rise":"1.43%","time":"04:00","volumn":"1.51\u4e07"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.78","ratio":"0.17%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"531.33","ratio":"0.24%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"455.80","ratio":"0.20%"}],"marketCapitalization":"283.58\u4ebf","maxPrice":"42.52","minPrice":"41.22","monthlyTendency":{"cx":{"o":["2024\/04\/23","2024\/05\/20"]},"cy":{"o":["42.78","40.25","37.71","35.17","32.64"]},"cyrate":{"o":["29.56%","21.88%","14.20%","6.53%","-1.15%"]},"p":[{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"0","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"-0.51%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"-1.15%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"2.85%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"2.30%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"1.30%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"22.59%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"22.65%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"22.38%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"25.32%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"26.89%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"29.13%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"29.16%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"27.20%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"26.74%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"27.26%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"28.53%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"29.53%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"29.56%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"29.13%","time":"05\/20","volumn":"7.03\u4e07"}],"points":"20"},"open":"42.51","priceChangeRatio":"-2.65%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Pinterest","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["42.41","42.11","41.81","41.52","41.22"]},"cyrate":{"o":["-0.54%","-1.24%","-1.93%","-2.63%","-3.33%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:31","volumn":"851.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.22","rise":"-0.98%","time":"21:32","volumn":"973.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.91%","time":"21:33","volumn":"1129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.24","rise":"-0.94%","time":"21:34","volumn":"1273.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.89%","time":"21:35","volumn":"1358.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.87%","time":"21:36","volumn":"1467.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.89%","time":"21:37","volumn":"1629.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.89%","time":"21:38","volumn":"1659.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.22","rise":"-0.98%","time":"21:39","volumn":"1737.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.13","rise":"-1.20%","time":"21:40","volumn":"1903.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.10","rise":"-1.27%","time":"21:41","volumn":"2101.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.22","rise":"-1.00%","time":"21:42","volumn":"3150.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:43","volumn":"3342.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"-0.76%","time":"21:44","volumn":"3503.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.76%","time":"21:45","volumn":"3603.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.22","rise":"-0.98%","time":"21:46","volumn":"3751.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.23","rise":"-0.96%","time":"21:47","volumn":"4068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.73%","time":"21:48","volumn":"4114.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.77%","time":"21:49","volumn":"4214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.85%","time":"21:50","volumn":"4301.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:51","volumn":"4346.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"-0.82%","time":"21:52","volumn":"4372.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"-0.68%","time":"21:53","volumn":"4421.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"-0.67%","time":"21:54","volumn":"4504.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.41","rise":"-0.54%","time":"21:55","volumn":"4731.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.37","rise":"-0.64%","time":"21:56","volumn":"4843.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.37","rise":"-0.63%","time":"21:57","volumn":"4960.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:58","volumn":"5142.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"21:59","volumn":"5336.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.91%","time":"22:00","volumn":"5432.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.88%","time":"22:01","volumn":"5480.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"-0.82%","time":"22:02","volumn":"5496.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.78%","time":"22:03","volumn":"5534.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.80%","time":"22:04","volumn":"5601.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.74%","time":"22:05","volumn":"5647.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.77%","time":"22:06","volumn":"5706.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.73%","time":"22:07","volumn":"5739.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.40","rise":"-0.56%","time":"22:08","volumn":"5984.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.41","rise":"-0.54%","time":"22:09","volumn":"6042.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.38","rise":"-0.62%","time":"22:10","volumn":"6123.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.38","rise":"-0.61%","time":"22:11","volumn":"6140.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.72%","time":"22:12","volumn":"6223.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.69%","time":"22:13","volumn":"6283.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.72%","time":"22:14","volumn":"6555.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"-0.82%","time":"22:15","volumn":"6732.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.87%","time":"22:16","volumn":"6830.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.27","rise":"-0.86%","time":"22:17","volumn":"6930.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"-0.75%","time":"22:18","volumn":"6998.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"22:19","volumn":"7033.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.28","rise":"-0.84%","time":"22:20","volumn":"7056.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.77%","time":"22:21","volumn":"7128.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.29","rise":"-0.82%","time":"22:22","volumn":"7206.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.79%","time":"22:23","volumn":"7243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.31","rise":"-0.77%","time":"22:24","volumn":"7299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.74%","time":"22:25","volumn":"7319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"-0.75%","time":"22:26","volumn":"7379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.72%","time":"22:27","volumn":"7448.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.35","rise":"-0.68%","time":"22:28","volumn":"7490.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.69%","time":"22:29","volumn":"7530.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.33","rise":"-0.73%","time":"22:30","volumn":"7543.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.72%","time":"22:31","volumn":"7554.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.79%","time":"22:32","volumn":"7656.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.80%","time":"22:33","volumn":"7739.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.34","rise":"-0.72%","time":"22:34","volumn":"7845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.32","rise":"-0.75%","time":"22:35","volumn":"7891.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.81%","time":"22:36","volumn":"8037.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.30","rise":"-0.79%","time":"22:37","volumn":"8129.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.25","rise":"-0.91%","time":"22:38","volumn":"8203.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.26","rise":"-0.89%","time":"22:39","volumn":"8243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.24","rise":"-0.93%","time":"22:40","volumn":"8759.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.19","rise":"-1.07%","time":"22:41","volumn":"9068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.12","rise":"-1.21%","time":"22:42","volumn":"9313.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.05","rise":"-1.38%","time":"22:43","volumn":"9866.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.62%","time":"22:44","volumn":"1.13\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"22:45","volumn":"1.15\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.99","rise":"-1.51%","time":"22:46","volumn":"1.19\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.00","rise":"-1.50%","time":"22:47","volumn":"1.22\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.04","rise":"-1.41%","time":"22:48","volumn":"1.31\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"22:49","volumn":"1.37\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.99","rise":"-1.51%","time":"22:50","volumn":"1.39\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.56%","time":"22:51","volumn":"1.43\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.63%","time":"22:52","volumn":"1.46\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.68%","time":"22:53","volumn":"1.48\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.96","rise":"-1.59%","time":"22:54","volumn":"1.51\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.06","rise":"-1.36%","time":"22:55","volumn":"1.56\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.09","rise":"-1.30%","time":"22:56","volumn":"1.58\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.08","rise":"-1.31%","time":"22:57","volumn":"1.59\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.06","rise":"-1.36%","time":"22:58","volumn":"1.60\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.06","rise":"-1.35%","time":"22:59","volumn":"1.61\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.04","rise":"-1.41%","time":"23:00","volumn":"1.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.04","rise":"-1.41%","time":"23:01","volumn":"1.63\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"42.01","rise":"-1.48%","time":"23:02","volumn":"1.64\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.97","rise":"-1.57%","time":"23:03","volumn":"1.66\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.97","rise":"-1.57%","time":"23:04","volumn":"1.67\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.96","rise":"-1.59%","time":"23:05","volumn":"1.68\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"23:06","volumn":"1.69\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.62%","time":"23:07","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.69%","time":"23:08","volumn":"1.70\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:09","volumn":"1.71\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:10","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"23:11","volumn":"1.72\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.54%","time":"23:12","volumn":"1.74\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"23:13","volumn":"1.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.56%","time":"23:14","volumn":"1.75\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.61%","time":"23:15","volumn":"1.77\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.98","rise":"-1.55%","time":"23:16","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.96","rise":"-1.59%","time":"23:17","volumn":"1.78\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:18","volumn":"1.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.62%","time":"23:19","volumn":"1.79\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.93","rise":"-1.67%","time":"23:20","volumn":"1.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:21","volumn":"1.80\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:22","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.97","rise":"-1.58%","time":"23:23","volumn":"1.81\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.95","rise":"-1.62%","time":"23:24","volumn":"1.82\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.90","rise":"-1.74%","time":"23:25","volumn":"1.83\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.77%","time":"23:26","volumn":"1.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.90","rise":"-1.73%","time":"23:27","volumn":"1.84\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.69%","time":"23:28","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.69%","time":"23:29","volumn":"1.86\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.68%","time":"23:30","volumn":"1.87\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.78%","time":"23:31","volumn":"1.89\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.78%","time":"23:32","volumn":"1.90\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.89","rise":"-1.76%","time":"23:33","volumn":"1.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.90","rise":"-1.75%","time":"23:34","volumn":"1.91\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.77%","time":"23:35","volumn":"1.92\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.86","rise":"-1.82%","time":"23:36","volumn":"1.94\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.91","rise":"-1.71%","time":"23:37","volumn":"1.95\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.69%","time":"23:38","volumn":"1.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.92","rise":"-1.68%","time":"23:39","volumn":"1.96\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.65%","time":"23:40","volumn":"1.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.64%","time":"23:41","volumn":"1.98\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.94","rise":"-1.65%","time":"23:42","volumn":"1.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.77%","time":"23:43","volumn":"1.99\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.87","rise":"-1.82%","time":"23:44","volumn":"2.00\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.89%","time":"23:45","volumn":"2.01\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.79%","time":"23:46","volumn":"2.02\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.78%","time":"23:47","volumn":"2.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.86","rise":"-1.83%","time":"23:48","volumn":"2.03\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.85","rise":"-1.84%","time":"23:49","volumn":"2.04\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.88","rise":"-1.78%","time":"23:50","volumn":"2.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.86","rise":"-1.83%","time":"23:51","volumn":"2.05\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.85","rise":"-1.85%","time":"23:52","volumn":"2.06\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.80","rise":"-1.96%","time":"23:53","volumn":"2.08\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.86%","time":"23:54","volumn":"2.09\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.88%","time":"23:55","volumn":"2.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.82","rise":"-1.92%","time":"23:56","volumn":"2.10\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.84","rise":"-1.86%","time":"23:57","volumn":"2.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.83","rise":"-1.91%","time":"23:58","volumn":"2.11\u4e07"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"41.81","rise":"-1.95%","time":"23:59","volumn":"2.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.83","rise":"-1.90%","time":"00:00","volumn":"2.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.82","rise":"-1.91%","time":"00:01","volumn":"2.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.02%","time":"00:02","volumn":"2.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.77","rise":"-2.04%","time":"00:03","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.99%","time":"00:04","volumn":"2.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.77","rise":"-2.04%","time":"00:05","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.99%","time":"00:06","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.02%","time":"00:07","volumn":"2.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.01%","time":"00:08","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.01%","time":"00:09","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.99%","time":"00:10","volumn":"2.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.16%","time":"00:11","volumn":"2.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.17%","time":"00:12","volumn":"2.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-2.19%","time":"00:13","volumn":"2.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.17%","time":"00:14","volumn":"2.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.17%","time":"00:15","volumn":"2.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-2.19%","time":"00:16","volumn":"2.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.16%","time":"00:17","volumn":"2.27\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.76","rise":"-2.06%","time":"00:18","volumn":"2.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.02%","time":"00:19","volumn":"2.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.01%","time":"00:20","volumn":"2.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.78","rise":"-2.01%","time":"00:21","volumn":"2.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.77","rise":"-2.05%","time":"00:22","volumn":"2.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-2.12%","time":"00:23","volumn":"2.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.71","rise":"-2.18%","time":"00:24","volumn":"2.31\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.17%","time":"00:25","volumn":"2.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.23%","time":"00:26","volumn":"2.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-2.20%","time":"00:27","volumn":"2.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.24%","time":"00:28","volumn":"2.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.23%","time":"00:29","volumn":"2.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.67","rise":"-2.27%","time":"00:30","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.67","rise":"-2.26%","time":"00:31","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.68","rise":"-2.25%","time":"00:32","volumn":"2.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.64","rise":"-2.35%","time":"00:33","volumn":"2.35\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.31%","time":"00:34","volumn":"2.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.65","rise":"-2.33%","time":"00:35","volumn":"2.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.64","rise":"-2.35%","time":"00:36","volumn":"2.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.30%","time":"00:37","volumn":"2.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-2.22%","time":"00:38","volumn":"2.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.23%","time":"00:39","volumn":"2.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.69","rise":"-2.24%","time":"00:40","volumn":"2.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-2.12%","time":"00:41","volumn":"2.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.74","rise":"-2.11%","time":"00:42","volumn":"2.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-2.13%","time":"00:43","volumn":"2.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.73","rise":"-2.13%","time":"00:44","volumn":"2.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.76","rise":"-2.06%","time":"00:45","volumn":"2.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-1.97%","time":"00:46","volumn":"2.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.83","rise":"-1.90%","time":"00:47","volumn":"2.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-1.97%","time":"00:48","volumn":"2.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-1.98%","time":"00:49","volumn":"2.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.79","rise":"-1.99%","time":"00:50","volumn":"2.50\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.82","rise":"-1.92%","time":"00:51","volumn":"2.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.84","rise":"-1.89%","time":"00:52","volumn":"2.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.80","rise":"-1.97%","time":"00:53","volumn":"2.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.77","rise":"-2.04%","time":"00:54","volumn":"2.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.75","rise":"-2.09%","time":"00:55","volumn":"2.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.74","rise":"-2.11%","time":"00:56","volumn":"2.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.72","rise":"-2.16%","time":"00:57","volumn":"2.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.71","rise":"-2.18%","time":"00:58","volumn":"2.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.70","rise":"-2.20%","time":"00:59","volumn":"2.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.29%","time":"01:00","volumn":"2.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.30%","time":"01:01","volumn":"2.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.66","rise":"-2.29%","time":"01:02","volumn":"2.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.65","rise":"-2.32%","time":"01:03","volumn":"2.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.65","rise":"-2.32%","time":"01:04","volumn":"2.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-2.44%","time":"01:05","volumn":"2.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.61","rise":"-2.42%","time":"01:06","volumn":"2.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.53%","time":"01:07","volumn":"2.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.53%","time":"01:08","volumn":"2.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.57%","time":"01:09","volumn":"2.66\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"01:10","volumn":"2.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.53%","time":"01:11","volumn":"2.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.63%","time":"01:12","volumn":"2.69\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.65%","time":"01:13","volumn":"2.77\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"01:14","volumn":"2.78\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"01:15","volumn":"2.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"01:16","volumn":"2.81\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.63%","time":"01:17","volumn":"2.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.58%","time":"01:18","volumn":"2.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.59%","time":"01:19","volumn":"2.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.58%","time":"01:20","volumn":"2.83\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"01:21","volumn":"2.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.65%","time":"01:22","volumn":"2.85\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"01:23","volumn":"2.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.74%","time":"01:24","volumn":"2.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.50","rise":"-2.67%","time":"01:25","volumn":"2.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"01:26","volumn":"2.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.50","rise":"-2.67%","time":"01:27","volumn":"2.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"01:28","volumn":"2.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"01:29","volumn":"2.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.75%","time":"01:30","volumn":"2.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"01:31","volumn":"2.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.75%","time":"01:32","volumn":"2.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.73%","time":"01:33","volumn":"2.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.64%","time":"01:34","volumn":"2.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.61%","time":"01:35","volumn":"2.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.53","rise":"-2.60%","time":"01:36","volumn":"2.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.57%","time":"01:37","volumn":"2.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.53","rise":"-2.59%","time":"01:38","volumn":"2.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"01:39","volumn":"2.99\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.47%","time":"01:40","volumn":"3.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.58","rise":"-2.50%","time":"01:41","volumn":"3.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.47%","time":"01:42","volumn":"3.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.60","rise":"-2.45%","time":"01:43","volumn":"3.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.52%","time":"01:44","volumn":"3.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.46%","time":"01:45","volumn":"3.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.58","rise":"-2.49%","time":"01:46","volumn":"3.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.58","rise":"-2.49%","time":"01:47","volumn":"3.06\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"01:48","volumn":"3.08\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.52%","time":"01:49","volumn":"3.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"01:50","volumn":"3.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.59","rise":"-2.47%","time":"01:51","volumn":"3.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.53%","time":"01:52","volumn":"3.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"01:53","volumn":"3.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.53%","time":"01:54","volumn":"3.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.56%","time":"01:55","volumn":"3.12\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"01:56","volumn":"3.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.56","rise":"-2.52%","time":"01:57","volumn":"3.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"01:58","volumn":"3.14\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.56%","time":"01:59","volumn":"3.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.56%","time":"02:00","volumn":"3.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"02:01","volumn":"3.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.57","rise":"-2.51%","time":"02:02","volumn":"3.16\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.58%","time":"02:03","volumn":"3.17\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.65%","time":"02:04","volumn":"3.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.70%","time":"02:05","volumn":"3.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"02:06","volumn":"3.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.50","rise":"-2.67%","time":"02:07","volumn":"3.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"02:08","volumn":"3.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.50","rise":"-2.67%","time":"02:09","volumn":"3.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.70%","time":"02:10","volumn":"3.21\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"02:11","volumn":"3.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.73%","time":"02:12","volumn":"3.23\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"02:13","volumn":"3.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.46","rise":"-2.77%","time":"02:14","volumn":"3.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"02:15","volumn":"3.26\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.43","rise":"-2.83%","time":"02:16","volumn":"3.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.41","rise":"-2.87%","time":"02:17","volumn":"3.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.42","rise":"-2.85%","time":"02:18","volumn":"3.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.91%","time":"02:19","volumn":"3.32\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.95%","time":"02:20","volumn":"3.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.97%","time":"02:21","volumn":"3.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.46","rise":"-2.77%","time":"02:22","volumn":"3.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"02:23","volumn":"3.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.79%","time":"02:24","volumn":"3.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.81%","time":"02:25","volumn":"3.37\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.81%","time":"02:26","volumn":"3.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.81%","time":"02:27","volumn":"3.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.79%","time":"02:28","volumn":"3.40\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.74%","time":"02:29","volumn":"3.41\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"02:30","volumn":"3.42\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"02:31","volumn":"3.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.74%","time":"02:32","volumn":"3.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.72%","time":"02:33","volumn":"3.44\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.47","rise":"-2.76%","time":"02:34","volumn":"3.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"02:35","volumn":"3.46\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.91%","time":"02:36","volumn":"3.53\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.97%","time":"02:37","volumn":"3.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.99%","time":"02:38","volumn":"3.55\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.98%","time":"02:39","volumn":"3.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.05%","time":"02:40","volumn":"3.58\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.07%","time":"02:41","volumn":"3.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.06%","time":"02:42","volumn":"3.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.05%","time":"02:43","volumn":"3.70\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.99%","time":"02:44","volumn":"3.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.97%","time":"02:45","volumn":"3.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.94%","time":"02:46","volumn":"3.87\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.32","rise":"-3.10%","time":"02:47","volumn":"3.88\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.31","rise":"-3.12%","time":"02:48","volumn":"3.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.30","rise":"-3.14%","time":"02:49","volumn":"3.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.26","rise":"-3.24%","time":"02:50","volumn":"3.91\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.22%","time":"02:51","volumn":"3.92\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.20%","time":"02:52","volumn":"3.93\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"02:53","volumn":"3.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.26","rise":"-3.24%","time":"02:54","volumn":"3.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.22%","time":"02:55","volumn":"3.96\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.29","rise":"-3.17%","time":"02:56","volumn":"3.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.20%","time":"02:57","volumn":"3.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.28","rise":"-3.19%","time":"02:58","volumn":"3.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.26","rise":"-3.24%","time":"02:59","volumn":"4.00\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.24","rise":"-3.27%","time":"03:00","volumn":"4.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.22","rise":"-3.33%","time":"03:01","volumn":"4.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.35","rise":"-3.03%","time":"03:02","volumn":"4.15\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.31","rise":"-3.11%","time":"03:03","volumn":"4.19\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.20%","time":"03:04","volumn":"4.22\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"03:05","volumn":"4.29\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.20%","time":"03:06","volumn":"4.34\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"03:07","volumn":"4.38\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.22%","time":"03:08","volumn":"4.43\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.26","rise":"-3.24%","time":"03:09","volumn":"4.48\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.23","rise":"-3.32%","time":"03:10","volumn":"4.57\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"03:11","volumn":"4.60\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.22%","time":"03:12","volumn":"4.64\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.27","rise":"-3.21%","time":"03:13","volumn":"4.72\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.30","rise":"-3.13%","time":"03:14","volumn":"4.80\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.25","rise":"-3.26%","time":"03:15","volumn":"4.84\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.28","rise":"-3.19%","time":"03:16","volumn":"4.90\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.98%","time":"03:17","volumn":"4.95\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.38","rise":"-2.97%","time":"03:18","volumn":"4.97\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.37","rise":"-2.98%","time":"03:19","volumn":"4.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"03:20","volumn":"5.01\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.05%","time":"03:21","volumn":"5.02\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.31","rise":"-3.12%","time":"03:22","volumn":"5.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.08%","time":"03:23","volumn":"5.05\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.06%","time":"03:24","volumn":"5.07\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.08%","time":"03:25","volumn":"5.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"03:26","volumn":"5.10\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.04%","time":"03:27","volumn":"5.11\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.05%","time":"03:28","volumn":"5.13\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.35","rise":"-3.03%","time":"03:29","volumn":"5.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.29","rise":"-3.17%","time":"03:30","volumn":"5.20\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.29","rise":"-3.17%","time":"03:31","volumn":"5.24\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.31","rise":"-3.12%","time":"03:32","volumn":"5.28\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.07%","time":"03:33","volumn":"5.30\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.34","rise":"-3.06%","time":"03:34","volumn":"5.33\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.33","rise":"-3.07%","time":"03:35","volumn":"5.39\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.92%","time":"03:36","volumn":"5.45\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.40","rise":"-2.92%","time":"03:37","volumn":"5.47\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.79%","time":"03:38","volumn":"5.49\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.80%","time":"03:39","volumn":"5.51\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.73%","time":"03:40","volumn":"5.52\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"03:41","volumn":"5.56\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.64%","time":"03:42","volumn":"5.59\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.49","rise":"-2.69%","time":"03:43","volumn":"5.63\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.58%","time":"03:44","volumn":"5.65\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.64%","time":"03:45","volumn":"5.67\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"03:46","volumn":"5.73\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.66%","time":"03:47","volumn":"5.76\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.45","rise":"-2.78%","time":"03:48","volumn":"5.79\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.46","rise":"-2.76%","time":"03:49","volumn":"5.82\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.44","rise":"-2.81%","time":"03:50","volumn":"5.86\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"03:51","volumn":"5.89\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.48","rise":"-2.71%","time":"03:52","volumn":"5.94\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.64%","time":"03:53","volumn":"5.98\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.61%","time":"03:54","volumn":"6.04\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.56%","time":"03:55","volumn":"6.09\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.54","rise":"-2.58%","time":"03:56","volumn":"6.18\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.55","rise":"-2.54%","time":"03:57","volumn":"6.25\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.63%","time":"03:58","volumn":"6.36\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.52","rise":"-2.64%","time":"03:59","volumn":"6.54\u4e07"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"41.51","rise":"-2.65%","time":"04:00","volumn":"8.35\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Pinterest[PINS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_PINS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/PINS.html?from=360search","volume":"834.51\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/07","2024\/05\/20"]},"cy":{"o":["42.78","38.05","33.33","28.60","23.87"]},"cyrate":{"o":["75.69%","56.27%","36.86%","17.44%","-1.97%"]},"p":[{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"24.35","rise":"0","time":"06\/07","volumn":"8.08\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"23.94","rise":"-1.68%","time":"06\/08","volumn":"6.86\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"23.87","rise":"-1.97%","time":"06\/09","volumn":"9.30\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"24.10","rise":"-1.03%","time":"06\/12","volumn":"5.74\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"24.25","rise":"-0.41%","time":"06\/13","volumn":"7.09\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"24.42","rise":"0.29%","time":"06\/14","volumn":"7.18\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"24.96","rise":"2.51%","time":"06\/15","volumn":"8.60\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"25.36","rise":"4.15%","time":"06\/16","volumn":"12.97\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"25.21","rise":"3.53%","time":"06\/20","volumn":"11.46\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"24.90","rise":"2.26%","time":"06\/21","volumn":"9.49\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"26.14","rise":"7.35%","time":"06\/22","volumn":"14.88\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"26.24","rise":"7.76%","time":"06\/23","volumn":"20.19\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"25.61","rise":"5.17%","time":"06\/26","volumn":"11.83\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"26.40","rise":"8.42%","time":"06\/27","volumn":"9.14\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"28.14","rise":"15.56%","time":"06\/28","volumn":"16.00\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"27.64","rise":"13.51%","time":"06\/29","volumn":"9.22\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"27.34","rise":"12.28%","time":"06\/30","volumn":"9.82\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"27.24","rise":"11.87%","time":"07\/03","volumn":"4.77\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"27.73","rise":"13.88%","time":"07\/05","volumn":"12.98\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"27.20","rise":"11.70%","time":"07\/06","volumn":"9.21\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"27.45","rise":"12.73%","time":"07\/07","volumn":"7.22\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"27.51","rise":"12.98%","time":"07\/10","volumn":"5.39\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"28.62","rise":"17.54%","time":"07\/11","volumn":"9.42\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"28.77","rise":"18.15%","time":"07\/12","volumn":"7.51\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"28.63","rise":"17.58%","time":"07\/13","volumn":"10.04\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"28.71","rise":"17.91%","time":"07\/14","volumn":"4.54\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"29.15","rise":"19.71%","time":"07\/17","volumn":"9.82\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"30.31","rise":"24.48%","time":"07\/18","volumn":"18.45\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"29.84","rise":"22.55%","time":"07\/19","volumn":"10.04\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"28.46","rise":"16.88%","time":"07\/20","volumn":"8.86\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"27.96","rise":"14.83%","time":"07\/21","volumn":"9.47\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"27.79","rise":"14.13%","time":"07\/24","volumn":"8.30\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"27.20","rise":"11.70%","time":"07\/25","volumn":"11.81\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"27.70","rise":"13.76%","time":"07\/26","volumn":"8.65\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"26.86","rise":"10.31%","time":"07\/27","volumn":"9.97\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"28.45","rise":"16.84%","time":"07\/28","volumn":"10.04\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"28.99","rise":"19.06%","time":"07\/31","volumn":"11.08\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"28.96","rise":"18.93%","time":"08\/01","volumn":"24.41\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"27.85","rise":"14.37%","time":"08\/02","volumn":"24.19\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"27.16","rise":"11.54%","time":"08\/03","volumn":"15.38\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"26.66","rise":"9.49%","time":"08\/04","volumn":"10.17\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"27.17","rise":"11.58%","time":"08\/07","volumn":"8.83\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"26.79","rise":"10.02%","time":"08\/08","volumn":"8.69\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"26.18","rise":"7.52%","time":"08\/09","volumn":"7.87\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"25.92","rise":"6.45%","time":"08\/10","volumn":"7.64\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"25.78","rise":"5.87%","time":"08\/11","volumn":"5.80\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"26.15","rise":"7.39%","time":"08\/14","volumn":"7.31\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"25.70","rise":"5.54%","time":"08\/15","volumn":"4.87\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"26.21","rise":"7.64%","time":"08\/16","volumn":"15.96\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"26.70","rise":"9.65%","time":"08\/17","volumn":"16.56\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"26.45","rise":"8.62%","time":"08\/18","volumn":"9.20\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"27.52","rise":"13.02%","time":"08\/21","volumn":"11.38\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"26.97","rise":"10.76%","time":"08\/22","volumn":"7.85\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"27.29","rise":"12.07%","time":"08\/23","volumn":"6.43\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"26.74","rise":"9.82%","time":"08\/24","volumn":"6.05\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"26.91","rise":"10.51%","time":"08\/25","volumn":"6.92\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"27.11","rise":"11.33%","time":"08\/28","volumn":"5.95\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"27.36","rise":"12.36%","time":"08\/29","volumn":"7.77\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"27.29","rise":"12.07%","time":"08\/30","volumn":"6.84\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"27.49","rise":"12.90%","time":"08\/31","volumn":"10.22\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"27.65","rise":"13.55%","time":"09\/01","volumn":"4.60\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"28.78","rise":"18.19%","time":"09\/05","volumn":"11.04\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"27.65","rise":"13.55%","time":"09\/06","volumn":"10.83\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"28.00","rise":"14.99%","time":"09\/07","volumn":"5.95\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"27.55","rise":"13.14%","time":"09\/08","volumn":"4.85\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"27.91","rise":"14.62%","time":"09\/11","volumn":"5.22\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"27.87","rise":"14.46%","time":"09\/12","volumn":"5.62\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"26.30","rise":"8.01%","time":"09\/13","volumn":"12.22\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"26.02","rise":"6.86%","time":"09\/14","volumn":"11.88\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"25.71","rise":"5.59%","time":"09\/15","volumn":"11.04\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"25.40","rise":"4.31%","time":"09\/18","volumn":"10.26\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"26.21","rise":"7.64%","time":"09\/19","volumn":"33.51\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"27.02","rise":"10.97%","time":"09\/20","volumn":"40.01\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"26.45","rise":"8.62%","time":"09\/21","volumn":"11.02\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"26.72","rise":"9.73%","time":"09\/22","volumn":"9.92\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"26.06","rise":"7.02%","time":"09\/25","volumn":"7.11\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"25.91","rise":"6.41%","time":"09\/26","volumn":"7.57\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"26.07","rise":"7.06%","time":"09\/27","volumn":"7.15\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"26.49","rise":"8.79%","time":"09\/28","volumn":"7.27\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"27.03","rise":"11.01%","time":"09\/29","volumn":"9.24\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"27.04","rise":"11.05%","time":"10\/02","volumn":"5.67\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"25.95","rise":"6.57%","time":"10\/03","volumn":"7.64\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"26.39","rise":"8.38%","time":"10\/04","volumn":"6.73\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"27.01","rise":"10.92%","time":"10\/05","volumn":"8.62\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"28.08","rise":"15.32%","time":"10\/06","volumn":"12.47\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"28.24","rise":"15.98%","time":"10\/09","volumn":"8.00\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"28.60","rise":"17.45%","time":"10\/10","volumn":"9.35\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"28.46","rise":"16.88%","time":"10\/11","volumn":"5.29\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"27.77","rise":"14.05%","time":"10\/12","volumn":"7.83\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"26.62","rise":"9.32%","time":"10\/13","volumn":"8.57\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"27.51","rise":"12.98%","time":"10\/16","volumn":"5.98\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"28.00","rise":"14.99%","time":"10\/17","volumn":"8.10\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"26.83","rise":"10.18%","time":"10\/18","volumn":"7.71\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"26.55","rise":"9.03%","time":"10\/19","volumn":"7.09\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"25.96","rise":"6.61%","time":"10\/20","volumn":"10.22\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"26.64","rise":"9.40%","time":"10\/23","volumn":"10.89\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"26.79","rise":"10.02%","time":"10\/24","volumn":"6.35\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"25.56","rise":"4.97%","time":"10\/25","volumn":"9.65\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"24.10","rise":"-1.03%","time":"10\/26","volumn":"18.22\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"24.36","rise":"0.04%","time":"10\/27","volumn":"7.90\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"25.10","rise":"3.08%","time":"10\/30","volumn":"23.72\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"29.88","rise":"22.71%","time":"10\/31","volumn":"64.66\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"29.92","rise":"22.87%","time":"11\/01","volumn":"22.53\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"30.72","rise":"26.16%","time":"11\/02","volumn":"16.00\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"30.94","rise":"27.06%","time":"11\/03","volumn":"14.26\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"30.92","rise":"26.98%","time":"11\/06","volumn":"9.93\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"30.95","rise":"27.10%","time":"11\/07","volumn":"13.47\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"31.37","rise":"28.83%","time":"11\/08","volumn":"7.87\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"31.26","rise":"28.38%","time":"11\/09","volumn":"9.24\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"31.07","rise":"27.60%","time":"11\/10","volumn":"12.50\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"31.49","rise":"29.32%","time":"11\/13","volumn":"12.17\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"32.17","rise":"32.11%","time":"11\/14","volumn":"11.66\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"31.66","rise":"30.02%","time":"11\/15","volumn":"10.21\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"31.27","rise":"28.42%","time":"11\/16","volumn":"10.46\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"31.49","rise":"29.32%","time":"11\/17","volumn":"10.71\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"32.13","rise":"31.95%","time":"11\/20","volumn":"7.86\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"31.57","rise":"29.65%","time":"11\/21","volumn":"8.89\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"31.76","rise":"30.43%","time":"11\/22","volumn":"4.70\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"31.73","rise":"30.31%","time":"11\/24","volumn":"1.94\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"32.08","rise":"31.75%","time":"11\/27","volumn":"10.43\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"32.25","rise":"32.44%","time":"11\/28","volumn":"7.18\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"33.28","rise":"36.67%","time":"11\/29","volumn":"11.22\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"34.07","rise":"39.92%","time":"11\/30","volumn":"18.34\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"34.79","rise":"42.87%","time":"12\/01","volumn":"12.50\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"34.50","rise":"41.68%","time":"12\/04","volumn":"13.24\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"34.11","rise":"40.08%","time":"12\/05","volumn":"7.72\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"33.52","rise":"37.66%","time":"12\/06","volumn":"7.30\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"34.02","rise":"39.71%","time":"12\/07","volumn":"6.24\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"34.91","rise":"43.37%","time":"12\/08","volumn":"14.88\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"35.36","rise":"45.22%","time":"12\/11","volumn":"9.79\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"36.13","rise":"48.38%","time":"12\/12","volumn":"12.00\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"36.51","rise":"49.94%","time":"12\/13","volumn":"11.78\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"37.01","rise":"51.99%","time":"12\/14","volumn":"13.04\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"37.37","rise":"53.47%","time":"12\/15","volumn":"10.60\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"37.70","rise":"54.83%","time":"12\/18","volumn":"9.78\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"38.04","rise":"56.22%","time":"12\/19","volumn":"8.09\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"37.12","rise":"52.44%","time":"12\/20","volumn":"8.29\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"37.36","rise":"53.43%","time":"12\/21","volumn":"6.83\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"37.38","rise":"53.51%","time":"12\/22","volumn":"5.99\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"37.16","rise":"52.61%","time":"12\/26","volumn":"3.87\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"37.30","rise":"53.18%","time":"12\/27","volumn":"3.38\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"37.27","rise":"53.06%","time":"12\/28","volumn":"2.93\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"37.04","rise":"52.11%","time":"12\/29","volumn":"3.41\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"36.21","rise":"48.71%","time":"01\/02","volumn":"7.81\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"35.86","rise":"47.27%","time":"01\/03","volumn":"7.02\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"35.78","rise":"46.94%","time":"01\/04","volumn":"6.07\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"35.92","rise":"47.52%","time":"01\/05","volumn":"4.85\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"37.38","rise":"53.51%","time":"01\/08","volumn":"8.71\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"37.79","rise":"55.20%","time":"01\/09","volumn":"9.96\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"37.76","rise":"55.07%","time":"01\/10","volumn":"8.59\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"37.71","rise":"54.87%","time":"01\/11","volumn":"5.63\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"37.13","rise":"52.48%","time":"01\/12","volumn":"4.87\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"36.77","rise":"51.01%","time":"01\/16","volumn":"5.52\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"36.41","rise":"49.53%","time":"01\/17","volumn":"8.53\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"37.09","rise":"52.32%","time":"01\/18","volumn":"6.76\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"37.10","rise":"52.36%","time":"01\/19","volumn":"4.92\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"37.16","rise":"52.61%","time":"01\/22","volumn":"5.85\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"36.96","rise":"51.79%","time":"01\/23","volumn":"14.82\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"36.52","rise":"49.98%","time":"01\/24","volumn":"9.42\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"36.99","rise":"51.91%","time":"01\/25","volumn":"7.42\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"37.70","rise":"54.83%","time":"01\/26","volumn":"14.79\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"39.17","rise":"60.86%","time":"01\/29","volumn":"15.75\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"38.64","rise":"58.69%","time":"01\/30","volumn":"11.94\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"37.47","rise":"53.88%","time":"01\/31","volumn":"10.56\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"37.58","rise":"54.33%","time":"02\/01","volumn":"9.98\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"39.75","rise":"63.24%","time":"02\/02","volumn":"16.21\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"39.67","rise":"62.92%","time":"02\/05","volumn":"12.36\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"41.05","rise":"68.58%","time":"02\/06","volumn":"15.36\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"40.83","rise":"67.68%","time":"02\/07","volumn":"15.24\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"40.72","rise":"67.23%","time":"02\/08","volumn":"34.41\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"36.87","rise":"51.42%","time":"02\/09","volumn":"42.73\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"35.51","rise":"45.83%","time":"02\/12","volumn":"20.48\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"35.71","rise":"46.65%","time":"02\/13","volumn":"13.24\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"35.82","rise":"47.10%","time":"02\/14","volumn":"8.62\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"36.58","rise":"50.23%","time":"02\/15","volumn":"10.04\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"35.28","rise":"44.89%","time":"02\/16","volumn":"8.71\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"35.11","rise":"44.19%","time":"02\/20","volumn":"7.45\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"35.44","rise":"45.54%","time":"02\/21","volumn":"7.04\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"35.99","rise":"47.80%","time":"02\/22","volumn":"11.46\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"35.86","rise":"47.27%","time":"02\/23","volumn":"7.59\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"35.39","rise":"45.34%","time":"02\/26","volumn":"7.51\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"36.08","rise":"48.17%","time":"02\/27","volumn":"8.60\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"36.12","rise":"48.34%","time":"02\/28","volumn":"5.67\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"36.70","rise":"50.72%","time":"02\/29","volumn":"6.34\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"36.40","rise":"49.49%","time":"03\/01","volumn":"7.32\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"36.40","rise":"49.49%","time":"03\/04","volumn":"9.17\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"35.69","rise":"46.57%","time":"03\/05","volumn":"7.92\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"34.62","rise":"42.18%","time":"03\/06","volumn":"14.65\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"35.52","rise":"45.87%","time":"03\/07","volumn":"12.04\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"34.90","rise":"43.33%","time":"03\/08","volumn":"8.65\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"34.34","rise":"41.03%","time":"03\/11","volumn":"11.87\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"34.87","rise":"43.20%","time":"03\/12","volumn":"7.11\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"34.60","rise":"42.09%","time":"03\/13","volumn":"6.69\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"34.07","rise":"39.92%","time":"03\/14","volumn":"8.19\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"34.19","rise":"40.41%","time":"03\/15","volumn":"8.24\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"33.98","rise":"39.55%","time":"03\/18","volumn":"5.51\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"33.89","rise":"39.18%","time":"03\/19","volumn":"9.51\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"34.29","rise":"40.82%","time":"03\/20","volumn":"6.12\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"34.33","rise":"40.99%","time":"03\/21","volumn":"7.30\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"33.89","rise":"39.18%","time":"03\/22","volumn":"6.70\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"34.97","rise":"43.61%","time":"03\/25","volumn":"11.72\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"35.51","rise":"45.83%","time":"03\/26","volumn":"16.77\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"34.88","rise":"43.24%","time":"03\/27","volumn":"7.64\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"34.67","rise":"42.38%","time":"03\/28","volumn":"4.28\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"35.32","rise":"45.05%","time":"04\/01","volumn":"7.48\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"35.13","rise":"44.27%","time":"04\/02","volumn":"5.39\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"35.28","rise":"44.89%","time":"04\/03","volumn":"6.57\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"34.67","rise":"42.38%","time":"04\/04","volumn":"6.07\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"34.28","rise":"40.78%","time":"04\/05","volumn":"5.94\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"33.98","rise":"39.55%","time":"04\/08","volumn":"4.53\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"34.66","rise":"42.34%","time":"04\/09","volumn":"7.31\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"33.50","rise":"37.58%","time":"04\/10","volumn":"8.93\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"34.02","rise":"39.71%","time":"04\/11","volumn":"6.49\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"33.54","rise":"37.74%","time":"04\/12","volumn":"6.10\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"32.58","rise":"33.80%","time":"04\/15","volumn":"6.88\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"32.70","rise":"34.29%","time":"04\/16","volumn":"4.71\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"32.77","rise":"34.58%","time":"04\/17","volumn":"6.90\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"32.91","rise":"35.15%","time":"04\/18","volumn":"5.19\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"32.40","rise":"33.06%","time":"04\/19","volumn":"8.36\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"32.73","rise":"34.41%","time":"04\/22","volumn":"5.59\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"33.02","rise":"35.61%","time":"04\/23","volumn":"5.34\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"32.85","rise":"34.91%","time":"04\/24","volumn":"8.54\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"32.64","rise":"34.05%","time":"04\/25","volumn":"17.11\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"33.96","rise":"39.47%","time":"04\/26","volumn":"12.89\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"33.78","rise":"38.73%","time":"04\/29","volumn":"6.44\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"33.45","rise":"37.37%","time":"04\/30","volumn":"16.91\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"40.48","rise":"66.24%","time":"05\/01","volumn":"45.49\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"40.50","rise":"66.32%","time":"05\/02","volumn":"21.24\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"40.41","rise":"65.95%","time":"05\/03","volumn":"9.69\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"41.38","rise":"69.94%","time":"05\/06","volumn":"14.00\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"41.90","rise":"72.07%","time":"05\/07","volumn":"10.85\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"42.64","rise":"75.11%","time":"05\/08","volumn":"12.26\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"42.65","rise":"75.15%","time":"05\/09","volumn":"6.10\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"42.00","rise":"72.48%","time":"05\/10","volumn":"9.97\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"41.85","rise":"71.87%","time":"05\/13","volumn":"13.14\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"42.02","rise":"72.57%","time":"05\/14","volumn":"11.57\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"42.44","rise":"74.29%","time":"05\/15","volumn":"9.53\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"42.77","rise":"75.65%","time":"05\/16","volumn":"13.16\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"42.78","rise":"75.69%","time":"05\/17","volumn":"4.95\u4e07"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"42.64","rise":"75.11%","time":"05\/20","volumn":"7.03\u4e07"}],"points":"240"}}
- 意见反馈
- 页面反馈