国家电网公司

国家电网公司(State Grid),简称国家电网、国网,成立于2002年12月29日,是经过国务院同意进行国家授权投资的机构和国家控股公司的试点单位。公司作为关系国家能源安全和国民经济命脉的国有重要骨干企业,以建设和运营电网为核心业务,承担着保障更安全、更经济、更清洁、可持续的电力供应的基本使命,经营区域覆盖全国26个省(自治区、直辖市),覆盖国土面积的88%,供电人口超过11亿人,公司员工总量超过186万人。 公司在菲律宾、巴西、葡萄牙、澳大利亚等国家和地区开展业务。2016年,国家电网以3055.68亿元的品牌价值荣登本年度品牌价值榜首,公司位列《财富》世界500强第2名 ,是全球最大的公用事业企业。 公司实行总经理负责制,总经理是公司的法定代表人。2017年6月,中国国家电网斥资24亿元收购希腊国家电网24%股权。2018年9月2日,中国企业联合会、中国企业家协会发布“2018中国企业500强”排行榜,国家电网以23581亿元位居第一位。2018年《财富》世界500强排行榜第2名。2020年3月22日,国家电网有限公司称要下决心退出传统制造业和房地产业务,加强对宾馆酒店改革督办整改,坚守电网主责主业。​
外文名称
State Grid Corporation of China
年营业额
3333.865亿美元(2014年)
总部地点
北京市西城区西长安街甲86号
员工数
186万
成立时间
2002年(壬午年)12月29日
经营范围
投资、建设和运行经营电网
360百科 查看更多
正在定位您的位置
取消
为你推荐

国家电网_客服电话

官方客服提示

本条结果由360搜索整理

www.sgcc.com.cn
查看更多

安全提示

未经360整理的客服电话结果,可能存在虚假、诈骗等内容,请注意可能存在的安全风险。

{"title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51[NGG]\u7f8e\u80a1\u884c\u60c5_\u4e1c\u65b9\u8d22\u5bcc","urlWap":"http:\/\/m2.quote.eastmoney.com\/h5stock\/NGG7.html?from=360","url":"http:\/\/quote.eastmoney.com\/us\/NGG.html?from=360","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51","currentPrice":"54.27","changeAmount":"-1.380","priceChangeRatio":"-2.48%","currenttime":"2020-04-03 04:00:00","timeZone":"\u5317\u4eac\u65f6\u95f4","status":"2","open":"54.32","close":"55.65","maxPrice":"55.15","minPrice":"53.25","volume":"77.42\u4e07","amount":"4191.92\u4e07","marketCapitalization":"377.77\u4ebf","timeChart":{"points":"390","cx":{"o":["21:30","23:00","00:30","02:00","04:00"]},"cy":{"o":["56.21","55.33","54.46","53.59","52.72"]},"cyrate":{"o":["+1.01%","-0.58%","-2.14%","-3.70%","-5.27%"]},"p":[{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.320","rise":"-2.39%","volumn":"2538","time":"21:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.560","rise":"-1.96%","volumn":"1.25\u4e07","time":"21:31"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.710","rise":"-1.69%","volumn":"1911","time":"21:32"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.710","rise":"-1.69%","volumn":"4694","time":"21:33"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.650","rise":"-1.80%","volumn":"3607","time":"21:34"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.740","rise":"-1.64%","volumn":"3792","time":"21:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.780","rise":"-1.56%","volumn":"3328","time":"21:36"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.640","rise":"-1.81%","volumn":"1549","time":"21:37"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.620","rise":"-1.85%","volumn":"712","time":"21:38"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.510","rise":"-2.05%","volumn":"2744","time":"21:39"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.520","rise":"-2.03%","volumn":"2222","time":"21:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.500","rise":"-2.07%","volumn":"2820","time":"21:41"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.510","rise":"-2.05%","volumn":"620","time":"21:42"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.400","rise":"-2.25%","volumn":"1650","time":"21:43"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.400","rise":"-2.25%","volumn":"1088","time":"21:44"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.400","rise":"-2.25%","volumn":"180","time":"21:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.370","rise":"-2.30%","volumn":"400","time":"21:46"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.370","rise":"-2.30%","volumn":"798","time":"21:47"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.380","rise":"-2.28%","volumn":"816","time":"21:48"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.410","rise":"-2.23%","volumn":"717","time":"21:49"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.350","rise":"-2.34%","volumn":"702","time":"21:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.360","rise":"-2.32%","volumn":"1178","time":"21:51"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-2.35%","volumn":"300","time":"21:52"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.320","rise":"-2.39%","volumn":"2743","time":"21:53"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.230","rise":"-2.55%","volumn":"1206","time":"21:54"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.190","rise":"-2.62%","volumn":"420","time":"21:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.280","rise":"-2.46%","volumn":"552","time":"21:56"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.260","rise":"-2.50%","volumn":"708","time":"21:57"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.260","rise":"-2.50%","volumn":"1206","time":"21:58"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.450","rise":"-2.16%","volumn":"869","time":"21:59"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.360","rise":"-2.32%","volumn":"1901","time":"22:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.360","rise":"-2.32%","volumn":"200","time":"22:01"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.360","rise":"-2.32%","volumn":"1600","time":"22:02"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.550","rise":"-1.98%","volumn":"730","time":"22:03"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.490","rise":"-2.08%","volumn":"2961","time":"22:04"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.490","rise":"-2.08%","volumn":"1","time":"22:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.490","rise":"-2.08%","volumn":"444","time":"22:06"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.490","rise":"-2.08%","volumn":"0","time":"22:07"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.430","rise":"-2.19%","volumn":"1459","time":"22:08"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.570","rise":"-1.94%","volumn":"3132","time":"22:09"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.600","rise":"-1.89%","volumn":"295","time":"22:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.710","rise":"-1.69%","volumn":"1765","time":"22:11"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.700","rise":"-1.71%","volumn":"2689","time":"22:12"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.700","rise":"-1.71%","volumn":"19","time":"22:13"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.650","rise":"-1.80%","volumn":"1989","time":"22:14"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.620","rise":"-1.85%","volumn":"645","time":"22:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"1317","time":"22:16"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.570","rise":"-1.94%","volumn":"1400","time":"22:17"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.600","rise":"-1.89%","volumn":"521","time":"22:18"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.640","rise":"-1.81%","volumn":"3949","time":"22:19"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"1142","time":"22:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"1289","time":"22:21"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.590","rise":"-1.90%","volumn":"455","time":"22:22"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.560","rise":"-1.96%","volumn":"919","time":"22:23"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.510","rise":"-2.05%","volumn":"2056","time":"22:24"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.570","rise":"-1.94%","volumn":"909","time":"22:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.510","rise":"-2.05%","volumn":"1624","time":"22:26"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.650","rise":"-1.80%","volumn":"1120","time":"22:27"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.570","rise":"-1.94%","volumn":"1414","time":"22:28"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.580","rise":"-1.92%","volumn":"2261","time":"22:29"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.620","rise":"-1.85%","volumn":"1986","time":"22:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"5743","time":"22:31"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.840","rise":"-1.46%","volumn":"3714","time":"22:32"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.840","rise":"-1.46%","volumn":"802","time":"22:33"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.750","rise":"-1.62%","volumn":"1301","time":"22:34"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.880","rise":"-1.38%","volumn":"2030","time":"22:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.900","rise":"-1.35%","volumn":"3132","time":"22:36"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.050","rise":"-1.08%","volumn":"2534","time":"22:37"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.070","rise":"-1.04%","volumn":"3388","time":"22:38"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.100","rise":"-0.99%","volumn":"1066","time":"22:39"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.100","rise":"-0.99%","volumn":"680","time":"22:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.090","rise":"-1.01%","volumn":"1110","time":"22:41"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.910","rise":"-1.33%","volumn":"2319","time":"22:42"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.930","rise":"-1.29%","volumn":"950","time":"22:43"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.810","rise":"-1.51%","volumn":"601","time":"22:44"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.830","rise":"-1.47%","volumn":"2490","time":"22:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.840","rise":"-1.46%","volumn":"649","time":"22:46"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.910","rise":"-1.33%","volumn":"1829","time":"22:47"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.940","rise":"-1.28%","volumn":"2069","time":"22:48"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.950","rise":"-1.26%","volumn":"296","time":"22:49"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"1568","time":"22:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.840","rise":"-1.46%","volumn":"190","time":"22:51"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.800","rise":"-1.53%","volumn":"4111","time":"22:52"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.660","rise":"-1.78%","volumn":"1568","time":"22:53"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.690","rise":"-1.73%","volumn":"1720","time":"22:54"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"1519","time":"22:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"138","time":"22:56"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"860","time":"22:57"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"698","time":"22:58"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.890","rise":"-1.37%","volumn":"805","time":"22:59"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.850","rise":"-1.44%","volumn":"350","time":"23:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"2199","time":"23:01"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"1737","time":"23:02"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-1.40%","volumn":"285","time":"23:03"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.740","rise":"-1.64%","volumn":"2467","time":"23:04"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.810","rise":"-1.51%","volumn":"2059","time":"23:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-1.76%","volumn":"2729","time":"23:06"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.580","rise":"-1.92%","volumn":"7121","time":"23:07"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.440","rise":"-2.17%","volumn":"2922","time":"23:08"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-2.35%","volumn":"535","time":"23:09"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-2.35%","volumn":"718","time":"23:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.350","rise":"-2.34%","volumn":"1067","time":"23:11"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.330","rise":"-2.37%","volumn":"850","time":"23:12"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.330","rise":"-2.37%","volumn":"0","time":"23:13"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-2.35%","volumn":"5439","time":"23:14"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-2.35%","volumn":"746","time":"23:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.300","rise":"-2.43%","volumn":"6417","time":"23:16"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.250","rise":"-2.52%","volumn":"8314","time":"23:17"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.250","rise":"-2.52%","volumn":"1685","time":"23:18"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.220","rise":"-2.57%","volumn":"3465","time":"23:19"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.270","rise":"-2.48%","volumn":"6101","time":"23:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.270","rise":"-2.48%","volumn":"746","time":"23:21"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.220","rise":"-2.57%","volumn":"1093","time":"23:22"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.220","rise":"-2.57%","volumn":"366","time":"23:23"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.070","rise":"-2.84%","volumn":"3861","time":"23:24"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.000","rise":"-2.96%","volumn":"3922","time":"23:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.940","rise":"-3.07%","volumn":"3613","time":"23:26"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.980","rise":"-3.00%","volumn":"3858","time":"23:27"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.970","rise":"-3.02%","volumn":"2987","time":"23:28"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.950","rise":"-3.05%","volumn":"3871","time":"23:29"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.990","rise":"-2.98%","volumn":"4009","time":"23:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.920","rise":"-3.11%","volumn":"5386","time":"23:31"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.950","rise":"-3.05%","volumn":"9431","time":"23:32"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.070","rise":"-2.84%","volumn":"4586","time":"23:33"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.010","rise":"-2.95%","volumn":"1.55\u4e07","time":"23:34"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.810","rise":"-3.31%","volumn":"1.10\u4e07","time":"23:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.900","rise":"-3.14%","volumn":"3226","time":"23:36"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.910","rise":"-3.13%","volumn":"519","time":"23:37"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"2437","time":"23:38"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.720","rise":"-3.47%","volumn":"1209","time":"23:39"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.760","rise":"-3.40%","volumn":"1514","time":"23:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.820","rise":"-3.29%","volumn":"695","time":"23:41"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"621","time":"23:42"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"81","time":"23:43"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"48","time":"23:44"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"16","time":"23:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-3.18%","volumn":"0","time":"23:46"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.030","rise":"-2.91%","volumn":"1296","time":"23:47"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.080","rise":"-2.82%","volumn":"320","time":"23:48"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.150","rise":"-2.70%","volumn":"1484","time":"23:49"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.170","rise":"-2.66%","volumn":"1717","time":"23:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.240","rise":"-2.53%","volumn":"681","time":"23:51"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.150","rise":"-2.70%","volumn":"687","time":"23:52"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.150","rise":"-2.70%","volumn":"0","time":"23:53"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.070","rise":"-2.84%","volumn":"2774","time":"23:54"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.070","rise":"-2.84%","volumn":"100","time":"23:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.950","rise":"-3.05%","volumn":"1982","time":"23:56"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.950","rise":"-3.05%","volumn":"0","time":"23:57"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.950","rise":"-3.05%","volumn":"567","time":"23:58"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.030","rise":"-2.91%","volumn":"2360","time":"23:59"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-2.86%","volumn":"596","time":"00:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.000","rise":"-2.96%","volumn":"900","time":"00:01"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.000","rise":"-2.96%","volumn":"9","time":"00:02"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"1435","time":"00:03"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-2.95%","volumn":"1238","time":"00:04"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-2.95%","volumn":"718","time":"00:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"1395","time":"00:06"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"877","time":"00:07"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"1355","time":"00:08"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"601","time":"00:09"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"75","time":"00:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"0","time":"00:11"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"28","time":"00:12"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"876","time":"00:13"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"813","time":"00:14"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"281","time":"00:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"222","time":"00:16"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.170","rise":"-2.66%","volumn":"1205","time":"00:17"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.170","rise":"-2.66%","volumn":"4520","time":"00:18"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.040","rise":"-2.89%","volumn":"1.14\u4e07","time":"00:19"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"591","time":"00:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"537","time":"00:21"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"577","time":"00:22"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"200","time":"00:23"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"0","time":"00:24"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"521","time":"00:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"0","time":"00:26"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.890","rise":"-3.16%","volumn":"516","time":"00:27"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.950","rise":"-3.05%","volumn":"2380","time":"00:28"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.950","rise":"-3.05%","volumn":"106","time":"00:29"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-3.00%","volumn":"540","time":"00:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"239","time":"00:31"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.800","rise":"-3.32%","volumn":"1121","time":"00:32"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.820","rise":"-3.29%","volumn":"376","time":"00:33"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.810","rise":"-3.31%","volumn":"2389","time":"00:34"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.810","rise":"-3.31%","volumn":"522","time":"00:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.840","rise":"-3.25%","volumn":"326","time":"00:36"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.840","rise":"-3.25%","volumn":"601","time":"00:37"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.930","rise":"-3.09%","volumn":"502","time":"00:38"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"700","time":"00:39"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"1376","time":"00:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"0","time":"00:41"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"17","time":"00:42"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-3.00%","volumn":"1142","time":"00:43"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-3.00%","volumn":"163","time":"00:44"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"1201","time":"00:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"300","time":"00:46"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"0","time":"00:47"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"1563","time":"00:48"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"0","time":"00:49"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"300","time":"00:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"169","time":"00:51"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"334","time":"00:52"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-2.86%","volumn":"1700","time":"00:53"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"1669","time":"00:54"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"27","time":"00:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"106","time":"00:56"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-2.95%","volumn":"700","time":"00:57"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.000","rise":"-2.96%","volumn":"205","time":"00:58"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.030","rise":"-2.91%","volumn":"1057","time":"00:59"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"1200","time":"01:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.950","rise":"-3.05%","volumn":"3009","time":"01:01"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.000","rise":"-2.96%","volumn":"107","time":"01:02"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.000","rise":"-2.96%","volumn":"111","time":"01:03"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"600","time":"01:04"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"286","time":"01:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"1401","time":"01:06"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"0","time":"01:07"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.860","rise":"-3.22%","volumn":"669","time":"01:08"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.860","rise":"-3.22%","volumn":"0","time":"01:09"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.800","rise":"-3.32%","volumn":"761","time":"01:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.670","rise":"-3.56%","volumn":"602","time":"01:11"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"529","time":"01:12"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"928","time":"01:13"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"201","time":"01:14"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"600","time":"01:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"4280","time":"01:16"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.670","rise":"-3.56%","volumn":"5964","time":"01:17"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.670","rise":"-3.56%","volumn":"6","time":"01:18"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.580","rise":"-3.72%","volumn":"1412","time":"01:19"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"1176","time":"01:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"508","time":"01:21"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"164","time":"01:22"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"180","time":"01:23"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"162","time":"01:24"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"272","time":"01:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"51","time":"01:26"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.580","rise":"-3.72%","volumn":"377","time":"01:27"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.540","rise":"-3.79%","volumn":"1212","time":"01:28"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.470","rise":"-3.92%","volumn":"2346","time":"01:29"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.390","rise":"-4.06%","volumn":"2547","time":"01:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.390","rise":"-4.06%","volumn":"678","time":"01:31"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.460","rise":"-3.94%","volumn":"827","time":"01:32"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.450","rise":"-3.95%","volumn":"1122","time":"01:33"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.400","rise":"-4.04%","volumn":"739","time":"01:34"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.400","rise":"-4.04%","volumn":"0","time":"01:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-3.81%","volumn":"1078","time":"01:36"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-3.81%","volumn":"0","time":"01:37"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.570","rise":"-3.74%","volumn":"419","time":"01:38"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-3.83%","volumn":"187","time":"01:39"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-3.83%","volumn":"209","time":"01:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.490","rise":"-3.88%","volumn":"1424","time":"01:41"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.490","rise":"-3.88%","volumn":"0","time":"01:42"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-3.67%","volumn":"2580","time":"01:43"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-3.70%","volumn":"1790","time":"01:44"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-3.70%","volumn":"27","time":"01:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-3.70%","volumn":"105","time":"01:46"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.580","rise":"-3.72%","volumn":"766","time":"01:47"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-3.63%","volumn":"120","time":"01:48"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-3.70%","volumn":"227","time":"01:49"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-3.67%","volumn":"2089","time":"01:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.640","rise":"-3.61%","volumn":"619","time":"01:51"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-3.52%","volumn":"3393","time":"01:52"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.620","rise":"-3.65%","volumn":"3126","time":"01:53"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.660","rise":"-3.58%","volumn":"370","time":"01:54"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-3.67%","volumn":"461","time":"01:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-3.67%","volumn":"226","time":"01:56"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.540","rise":"-3.79%","volumn":"400","time":"01:57"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.550","rise":"-3.77%","volumn":"1850","time":"01:58"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.550","rise":"-3.77%","volumn":"43","time":"01:59"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-3.83%","volumn":"748","time":"02:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-3.83%","volumn":"509","time":"02:01"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-3.83%","volumn":"0","time":"02:02"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-3.81%","volumn":"1990","time":"02:03"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.450","rise":"-3.95%","volumn":"2291","time":"02:04"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.420","rise":"-4.01%","volumn":"726","time":"02:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.400","rise":"-4.04%","volumn":"1694","time":"02:06"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.390","rise":"-4.06%","volumn":"1118","time":"02:07"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.450","rise":"-3.95%","volumn":"2737","time":"02:08"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.450","rise":"-3.95%","volumn":"383","time":"02:09"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.360","rise":"-4.12%","volumn":"994","time":"02:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.360","rise":"-4.12%","volumn":"0","time":"02:11"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.290","rise":"-4.24%","volumn":"4213","time":"02:12"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.290","rise":"-4.24%","volumn":"0","time":"02:13"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.390","rise":"-4.06%","volumn":"713","time":"02:14"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-3.81%","volumn":"4262","time":"02:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-3.81%","volumn":"6061","time":"02:16"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.510","rise":"-3.85%","volumn":"7209","time":"02:17"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.500","rise":"-3.86%","volumn":"1252","time":"02:18"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.500","rise":"-3.86%","volumn":"31","time":"02:19"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.440","rise":"-3.97%","volumn":"3001","time":"02:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.440","rise":"-3.97%","volumn":"433","time":"02:21"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.420","rise":"-4.01%","volumn":"2024","time":"02:22"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.480","rise":"-3.90%","volumn":"623","time":"02:23"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.500","rise":"-3.86%","volumn":"1428","time":"02:24"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.410","rise":"-4.03%","volumn":"3240","time":"02:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.560","rise":"-3.76%","volumn":"3949","time":"02:26"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-3.70%","volumn":"500","time":"02:27"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.670","rise":"-3.56%","volumn":"2915","time":"02:28"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.710","rise":"-3.49%","volumn":"1169","time":"02:29"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.680","rise":"-3.54%","volumn":"901","time":"02:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.620","rise":"-3.65%","volumn":"1313","time":"02:31"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.650","rise":"-3.59%","volumn":"853","time":"02:32"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.760","rise":"-3.40%","volumn":"1492","time":"02:33"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.790","rise":"-3.34%","volumn":"1638","time":"02:34"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.780","rise":"-3.36%","volumn":"4018","time":"02:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.820","rise":"-3.29%","volumn":"1467","time":"02:36"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.790","rise":"-3.34%","volumn":"1265","time":"02:37"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.870","rise":"-3.20%","volumn":"982","time":"02:38"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.850","rise":"-3.23%","volumn":"684","time":"02:39"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-3.18%","volumn":"898","time":"02:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.830","rise":"-3.27%","volumn":"2026","time":"02:41"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.800","rise":"-3.32%","volumn":"593","time":"02:42"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.800","rise":"-3.32%","volumn":"399","time":"02:43"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.740","rise":"-3.43%","volumn":"434","time":"02:44"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.780","rise":"-3.36%","volumn":"1857","time":"02:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.760","rise":"-3.40%","volumn":"1240","time":"02:46"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.750","rise":"-3.41%","volumn":"640","time":"02:47"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.810","rise":"-3.31%","volumn":"2854","time":"02:48"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.770","rise":"-3.38%","volumn":"350","time":"02:49"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.720","rise":"-3.47%","volumn":"1925","time":"02:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.740","rise":"-3.43%","volumn":"714","time":"02:51"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.760","rise":"-3.40%","volumn":"168","time":"02:52"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.790","rise":"-3.34%","volumn":"991","time":"02:53"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"4300","time":"02:54"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-2.98%","volumn":"4377","time":"02:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.030","rise":"-2.91%","volumn":"6626","time":"02:56"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"281","time":"02:57"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-2.95%","volumn":"1452","time":"02:58"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-2.82%","volumn":"1675","time":"02:59"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.110","rise":"-2.77%","volumn":"4346","time":"03:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.210","rise":"-2.59%","volumn":"5442","time":"03:01"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.200","rise":"-2.61%","volumn":"2420","time":"03:02"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.170","rise":"-2.66%","volumn":"228","time":"03:03"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"834","time":"03:04"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"52","time":"03:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.030","rise":"-2.91%","volumn":"600","time":"03:06"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-2.86%","volumn":"1478","time":"03:07"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.050","rise":"-2.88%","volumn":"1174","time":"03:08"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.170","rise":"-2.66%","volumn":"1573","time":"03:09"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"2133","time":"03:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"343","time":"03:11"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.030","rise":"-2.91%","volumn":"3860","time":"03:12"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"370","time":"03:13"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"1424","time":"03:14"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-2.86%","volumn":"1115","time":"03:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"1408","time":"03:16"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"1576","time":"03:17"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"1049","time":"03:18"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-2.80%","volumn":"400","time":"03:19"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.150","rise":"-2.70%","volumn":"1595","time":"03:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"717","time":"03:21"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"978","time":"03:22"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.170","rise":"-2.66%","volumn":"835","time":"03:23"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-2.68%","volumn":"107","time":"03:24"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.190","rise":"-2.62%","volumn":"917","time":"03:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.190","rise":"-2.62%","volumn":"0","time":"03:26"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"1905","time":"03:27"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"1251","time":"03:28"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"0","time":"03:29"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"612","time":"03:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.220","rise":"-2.57%","volumn":"2188","time":"03:31"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"2649","time":"03:32"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"136","time":"03:33"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.110","rise":"-2.77%","volumn":"1729","time":"03:34"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.040","rise":"-2.89%","volumn":"3577","time":"03:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"2086","time":"03:36"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-2.86%","volumn":"1756","time":"03:37"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"3569","time":"03:38"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.910","rise":"-3.13%","volumn":"417","time":"03:39"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-3.11%","volumn":"3465","time":"03:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.940","rise":"-3.07%","volumn":"1457","time":"03:41"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.930","rise":"-3.09%","volumn":"2973","time":"03:42"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-2.95%","volumn":"2306","time":"03:43"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-2.93%","volumn":"3417","time":"03:44"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"2070","time":"03:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.190","rise":"-2.62%","volumn":"2280","time":"03:46"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.130","rise":"-2.73%","volumn":"2229","time":"03:47"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-2.79%","volumn":"2140","time":"03:48"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-2.75%","volumn":"1466","time":"03:49"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-3.00%","volumn":"1.33\u4e07","time":"03:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.420","rise":"-2.21%","volumn":"1.39\u4e07","time":"03:51"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.430","rise":"-2.19%","volumn":"4179","time":"03:52"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.380","rise":"-2.28%","volumn":"3028","time":"03:53"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.310","rise":"-2.41%","volumn":"7958","time":"03:54"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.380","rise":"-2.28%","volumn":"8103","time":"03:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.340","rise":"-2.35%","volumn":"1.39\u4e07","time":"03:56"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.420","rise":"-2.21%","volumn":"9635","time":"03:57"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.300","rise":"-2.43%","volumn":"9115","time":"03:58"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.420","rise":"-2.21%","volumn":"4772","time":"03:59"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.270","rise":"-2.48%","volumn":"8.27\u4e07","time":"04:00"}]},"fiveDaysTtendency":{"points":"390","cx":{"o":["03\/27","03\/30","03\/31","04\/01","04\/02"]},"cy":{"o":["59.97","58.17","56.37","54.56","52.76"]},"cyrate":{"o":["+4.95%","+1.80%","-1.35%","-4.52%","-7.67%"]},"p":[{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.030","rise":"-1.94%","volumn":"0","time":"21:30"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.040","rise":"-1.93%","volumn":"4.63\u4e07","time":"21:35"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.030","rise":"-1.94%","volumn":"8089","time":"21:40"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"55.840","rise":"-2.28%","volumn":"5049","time":"21:45"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"55.930","rise":"-2.12%","volumn":"1.78\u4e07","time":"21:50"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.220","rise":"-1.61%","volumn":"2.52\u4e07","time":"21:55"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.590","rise":"-0.96%","volumn":"4968","time":"22:00"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.140","rise":"-1.75%","volumn":"9055","time":"22:05"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.150","rise":"-1.73%","volumn":"5285","time":"22:10"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.260","rise":"-1.54%","volumn":"4646","time":"22:15"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.140","rise":"-1.75%","volumn":"6574","time":"22:20"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.210","rise":"-1.63%","volumn":"7127","time":"22:25"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.030","rise":"-1.94%","volumn":"6572","time":"22:30"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"55.880","rise":"-2.21%","volumn":"3792","time":"22:35"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.050","rise":"-1.91%","volumn":"5292","time":"22:40"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.010","rise":"-1.98%","volumn":"1.98\u4e07","time":"22:45"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"55.620","rise":"-2.66%","volumn":"2317","time":"22:50"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.050","rise":"-1.91%","volumn":"6373","time":"22:55"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.070","rise":"-1.87%","volumn":"9440","time":"23:00"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.460","rise":"-1.19%","volumn":"5913","time":"23:05"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.910","rise":"-0.40%","volumn":"5892","time":"23:10"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.750","rise":"-0.68%","volumn":"1.01\u4e07","time":"23:15"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.820","rise":"-0.56%","volumn":"7030","time":"23:20"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.900","rise":"-0.42%","volumn":"1.46\u4e07","time":"23:25"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.850","rise":"-0.51%","volumn":"3.23\u4e07","time":"23:30"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"56.970","rise":"-0.30%","volumn":"2.27\u4e07","time":"23:35"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"57.100","rise":"-0.07%","volumn":"1.24\u4e07","time":"23:40"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"57.140","rise":"0.00%","volumn":"2.35\u4e07","time":"23:45"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"57.200","rise":"+0.11%","volumn":"1.69\u4e07","time":"23:50"},{"date":"2020\/03\/27\u661f\u671f\u4e94","price":"57.040","rise":"-0.18%","volumn":"1.26\u4e07","time":"23:55"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"56.800","rise":"-0.60%","volumn":"1.01\u4e07","time":"00:00"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"56.770","rise":"-0.65%","volumn":"8120","time":"00:05"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"56.980","rise":"-0.28%","volumn":"1.23\u4e07","time":"00:10"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.040","rise":"-0.18%","volumn":"5017","time":"00:15"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.260","rise":"+0.21%","volumn":"1.93\u4e07","time":"00:20"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.510","rise":"+0.65%","volumn":"1.64\u4e07","time":"00:25"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.730","rise":"+1.03%","volumn":"4.20\u4e07","time":"00:30"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.000","rise":"+1.51%","volumn":"4.61\u4e07","time":"00:35"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.060","rise":"+1.61%","volumn":"2.03\u4e07","time":"00:40"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.950","rise":"+1.42%","volumn":"1.38\u4e07","time":"00:45"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.510","rise":"+0.65%","volumn":"9957","time":"00:50"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.830","rise":"+1.21%","volumn":"3152","time":"00:55"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.680","rise":"+0.95%","volumn":"1.06\u4e07","time":"01:00"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.630","rise":"+0.86%","volumn":"8149","time":"01:05"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.510","rise":"+0.65%","volumn":"1.74\u4e07","time":"01:10"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.330","rise":"+0.33%","volumn":"3232","time":"01:15"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.340","rise":"+0.35%","volumn":"6154","time":"01:20"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.370","rise":"+0.40%","volumn":"7253","time":"01:25"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.450","rise":"+0.54%","volumn":"3436","time":"01:30"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.480","rise":"+0.60%","volumn":"3559","time":"01:35"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.680","rise":"+0.95%","volumn":"5374","time":"01:40"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.790","rise":"+1.14%","volumn":"1.16\u4e07","time":"01:45"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.830","rise":"+1.21%","volumn":"4070","time":"01:50"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.750","rise":"+1.07%","volumn":"7273","time":"01:55"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.680","rise":"+0.95%","volumn":"4839","time":"02:00"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.690","rise":"+0.96%","volumn":"1.15\u4e07","time":"02:05"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.610","rise":"+0.82%","volumn":"5369","time":"02:10"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.700","rise":"+0.98%","volumn":"3462","time":"02:15"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.820","rise":"+1.19%","volumn":"3681","time":"02:20"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.750","rise":"+1.07%","volumn":"1.36\u4e07","time":"02:25"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.970","rise":"+1.45%","volumn":"1.19\u4e07","time":"02:30"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.050","rise":"+1.59%","volumn":"3991","time":"02:35"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.990","rise":"+1.49%","volumn":"1.64\u4e07","time":"02:40"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.910","rise":"+1.35%","volumn":"9319","time":"02:45"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.980","rise":"+1.47%","volumn":"4670","time":"02:50"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.160","rise":"+1.79%","volumn":"6219","time":"02:55"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.350","rise":"+2.12%","volumn":"1.45\u4e07","time":"03:00"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.510","rise":"+2.40%","volumn":"9380","time":"03:05"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.500","rise":"+2.38%","volumn":"9047","time":"03:10"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.540","rise":"+2.45%","volumn":"7765","time":"03:15"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.690","rise":"+2.71%","volumn":"9763","time":"03:20"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.600","rise":"+2.56%","volumn":"1.32\u4e07","time":"03:25"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.550","rise":"+2.47%","volumn":"1.07\u4e07","time":"03:30"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.420","rise":"+2.24%","volumn":"1.17\u4e07","time":"03:35"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.300","rise":"+2.03%","volumn":"1.32\u4e07","time":"03:40"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"58.040","rise":"+1.58%","volumn":"2.91\u4e07","time":"03:45"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.810","rise":"+1.17%","volumn":"2.92\u4e07","time":"03:50"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.400","rise":"+0.46%","volumn":"4.83\u4e07","time":"03:55"},{"date":"2020\/03\/28 \u661f\u671f\u516d","price":"57.470","rise":"+0.58%","volumn":"5.96\u4e07","time":"04:00"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.170","rise":"+1.80%","volumn":"0","time":"21:30"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.460","rise":"+2.31%","volumn":"21.03\u4e07","time":"21:35"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.230","rise":"+1.91%","volumn":"1.02\u4e07","time":"21:40"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.160","rise":"+1.79%","volumn":"1.94\u4e07","time":"21:45"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.370","rise":"+2.15%","volumn":"9896","time":"21:50"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.440","rise":"+2.28%","volumn":"6599","time":"21:55"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.450","rise":"+2.29%","volumn":"1.62\u4e07","time":"22:00"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.490","rise":"+2.36%","volumn":"5380","time":"22:05"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.410","rise":"+2.22%","volumn":"1.23\u4e07","time":"22:10"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.250","rise":"+1.94%","volumn":"9898","time":"22:15"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.210","rise":"+1.87%","volumn":"3707","time":"22:20"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.280","rise":"+2.00%","volumn":"9734","time":"22:25"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.570","rise":"+2.50%","volumn":"3762","time":"22:30"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.530","rise":"+2.43%","volumn":"9746","time":"22:35"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.590","rise":"+2.54%","volumn":"3264","time":"22:40"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.340","rise":"+2.10%","volumn":"2858","time":"22:45"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.160","rise":"+1.79%","volumn":"5911","time":"22:50"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.050","rise":"+1.59%","volumn":"7933","time":"22:55"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.260","rise":"+1.96%","volumn":"6506","time":"23:00"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.300","rise":"+2.03%","volumn":"1.21\u4e07","time":"23:05"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.340","rise":"+2.10%","volumn":"4550","time":"23:10"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.630","rise":"+2.61%","volumn":"2842","time":"23:15"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.830","rise":"+2.96%","volumn":"1.48\u4e07","time":"23:20"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.070","rise":"+3.38%","volumn":"7864","time":"23:25"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.270","rise":"+3.73%","volumn":"1.09\u4e07","time":"23:30"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.110","rise":"+3.45%","volumn":"3.29\u4e07","time":"23:35"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.000","rise":"+3.26%","volumn":"1913","time":"23:40"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.110","rise":"+3.45%","volumn":"2898","time":"23:45"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"58.990","rise":"+3.24%","volumn":"3841","time":"23:50"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.070","rise":"+3.38%","volumn":"3759","time":"23:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.180","rise":"+3.57%","volumn":"4850","time":"00:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.950","rise":"+3.17%","volumn":"2049","time":"00:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.930","rise":"+3.13%","volumn":"2806","time":"00:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.030","rise":"+3.31%","volumn":"3679","time":"00:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.260","rise":"+3.71%","volumn":"5496","time":"00:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.170","rise":"+3.55%","volumn":"3336","time":"00:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.220","rise":"+3.64%","volumn":"9458","time":"00:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.090","rise":"+3.41%","volumn":"5964","time":"00:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.180","rise":"+3.57%","volumn":"4900","time":"00:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.170","rise":"+3.55%","volumn":"3148","time":"00:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.010","rise":"+3.27%","volumn":"3507","time":"00:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.100","rise":"+3.43%","volumn":"5151","time":"00:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.200","rise":"+3.61%","volumn":"4513","time":"01:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.070","rise":"+3.38%","volumn":"4910","time":"01:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.970","rise":"+3.20%","volumn":"2040","time":"01:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.990","rise":"+3.24%","volumn":"5284","time":"01:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.150","rise":"+3.52%","volumn":"3561","time":"01:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.050","rise":"+3.34%","volumn":"2294","time":"01:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.980","rise":"+3.22%","volumn":"4940","time":"01:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.900","rise":"+3.08%","volumn":"5321","time":"01:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.910","rise":"+3.10%","volumn":"1.51\u4e07","time":"01:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.820","rise":"+2.94%","volumn":"4332","time":"01:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.910","rise":"+3.10%","volumn":"2879","time":"01:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.910","rise":"+3.10%","volumn":"4181","time":"01:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.890","rise":"+3.06%","volumn":"5777","time":"02:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.920","rise":"+3.12%","volumn":"4577","time":"02:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.840","rise":"+2.98%","volumn":"4231","time":"02:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.710","rise":"+2.75%","volumn":"6816","time":"02:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.630","rise":"+2.61%","volumn":"4351","time":"02:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.700","rise":"+2.73%","volumn":"9034","time":"02:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.720","rise":"+2.77%","volumn":"7669","time":"02:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.850","rise":"+2.99%","volumn":"5338","time":"02:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.780","rise":"+2.87%","volumn":"3793","time":"02:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.930","rise":"+3.13%","volumn":"6512","time":"02:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.820","rise":"+2.94%","volumn":"3975","time":"02:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.030","rise":"+3.31%","volumn":"3602","time":"02:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.890","rise":"+3.06%","volumn":"4358","time":"03:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.060","rise":"+3.36%","volumn":"5259","time":"03:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.120","rise":"+3.47%","volumn":"6413","time":"03:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.270","rise":"+3.73%","volumn":"9529","time":"03:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.250","rise":"+3.69%","volumn":"7098","time":"03:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.260","rise":"+3.71%","volumn":"6605","time":"03:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.070","rise":"+3.38%","volumn":"1.35\u4e07","time":"03:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.150","rise":"+3.52%","volumn":"1.56\u4e07","time":"03:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.280","rise":"+3.75%","volumn":"9414","time":"03:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.320","rise":"+3.82%","volumn":"1.21\u4e07","time":"03:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.270","rise":"+3.73%","volumn":"1.91\u4e07","time":"03:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.380","rise":"+3.92%","volumn":"1.95\u4e07","time":"03:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.320","rise":"+3.82%","volumn":"4.38\u4e07","time":"04:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.610","rise":"+2.57%","volumn":"6631","time":"21:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.890","rise":"+3.06%","volumn":"2.56\u4e07","time":"21:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.790","rise":"+2.89%","volumn":"2.28\u4e07","time":"21:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.760","rise":"+2.84%","volumn":"6776","time":"21:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.580","rise":"+2.52%","volumn":"7251","time":"21:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.440","rise":"+2.28%","volumn":"6194","time":"21:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.360","rise":"+2.14%","volumn":"8005","time":"22:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.070","rise":"+1.63%","volumn":"4815","time":"22:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.040","rise":"+1.58%","volumn":"6522","time":"22:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.420","rise":"+2.24%","volumn":"1.11\u4e07","time":"22:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.580","rise":"+2.52%","volumn":"4897","time":"22:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.630","rise":"+2.61%","volumn":"6445","time":"22:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.880","rise":"+3.05%","volumn":"6912","time":"22:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.920","rise":"+3.12%","volumn":"8157","time":"22:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"59.020","rise":"+3.29%","volumn":"5396","time":"22:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.810","rise":"+2.92%","volumn":"3683","time":"22:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.410","rise":"+2.22%","volumn":"7692","time":"22:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.340","rise":"+2.10%","volumn":"7537","time":"22:55"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"57.960","rise":"+1.44%","volumn":"5898","time":"23:00"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"57.830","rise":"+1.21%","volumn":"1.59\u4e07","time":"23:05"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.240","rise":"+1.93%","volumn":"7938","time":"23:10"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.230","rise":"+1.91%","volumn":"5756","time":"23:15"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.500","rise":"+2.38%","volumn":"8605","time":"23:20"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.340","rise":"+2.10%","volumn":"2.51\u4e07","time":"23:25"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.930","rise":"+3.13%","volumn":"2.28\u4e07","time":"23:30"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.890","rise":"+3.06%","volumn":"5.13\u4e07","time":"23:35"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.700","rise":"+2.73%","volumn":"6755","time":"23:40"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.610","rise":"+2.57%","volumn":"4034","time":"23:45"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.650","rise":"+2.64%","volumn":"1393","time":"23:50"},{"date":"2020\/03\/31\u661f\u671f\u4e8c","price":"58.750","rise":"+2.82%","volumn":"6558","time":"23:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.780","rise":"+2.87%","volumn":"2443","time":"00:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.710","rise":"+2.75%","volumn":"4985","time":"00:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.630","rise":"+2.61%","volumn":"6969","time":"00:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.630","rise":"+2.61%","volumn":"2452","time":"00:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.530","rise":"+2.43%","volumn":"3876","time":"00:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.370","rise":"+2.15%","volumn":"4312","time":"00:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.300","rise":"+2.03%","volumn":"6673","time":"00:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.220","rise":"+1.89%","volumn":"4771","time":"00:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.040","rise":"+1.58%","volumn":"8077","time":"00:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.290","rise":"+2.01%","volumn":"3284","time":"00:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.280","rise":"+2.00%","volumn":"2369","time":"00:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.340","rise":"+2.10%","volumn":"7487","time":"00:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.340","rise":"+2.10%","volumn":"205","time":"01:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.130","rise":"+1.73%","volumn":"2965","time":"01:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.120","rise":"+1.72%","volumn":"3025","time":"01:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.020","rise":"+1.54%","volumn":"7249","time":"01:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.030","rise":"+1.56%","volumn":"1.45\u4e07","time":"01:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.030","rise":"+1.56%","volumn":"1.30\u4e07","time":"01:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.120","rise":"+1.72%","volumn":"9637","time":"01:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.280","rise":"+2.00%","volumn":"2.85\u4e07","time":"01:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.220","rise":"+1.89%","volumn":"3420","time":"01:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.250","rise":"+1.94%","volumn":"3121","time":"01:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.230","rise":"+1.91%","volumn":"2577","time":"01:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.270","rise":"+1.98%","volumn":"2995","time":"01:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.450","rise":"+2.29%","volumn":"5314","time":"02:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.440","rise":"+2.28%","volumn":"1683","time":"02:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.420","rise":"+2.24%","volumn":"2404","time":"02:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.250","rise":"+1.94%","volumn":"2260","time":"02:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.270","rise":"+1.98%","volumn":"2318","time":"02:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.350","rise":"+2.12%","volumn":"6740","time":"02:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.250","rise":"+1.94%","volumn":"3221","time":"02:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.330","rise":"+2.08%","volumn":"4334","time":"02:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.450","rise":"+2.29%","volumn":"4975","time":"02:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.400","rise":"+2.21%","volumn":"8975","time":"02:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.370","rise":"+2.15%","volumn":"2117","time":"02:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.520","rise":"+2.42%","volumn":"3672","time":"02:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.620","rise":"+2.59%","volumn":"2186","time":"03:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.420","rise":"+2.24%","volumn":"4007","time":"03:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.440","rise":"+2.28%","volumn":"3071","time":"03:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.100","rise":"+1.68%","volumn":"5404","time":"03:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.080","rise":"+1.65%","volumn":"4629","time":"03:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.920","rise":"+1.37%","volumn":"8267","time":"03:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.010","rise":"+1.52%","volumn":"2240","time":"03:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.100","rise":"+1.68%","volumn":"2283","time":"03:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.270","rise":"+1.98%","volumn":"4486","time":"03:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.310","rise":"+2.05%","volumn":"9957","time":"03:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.980","rise":"+1.47%","volumn":"6097","time":"03:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.230","rise":"+1.91%","volumn":"2.05\u4e07","time":"03:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"58.270","rise":"+1.98%","volumn":"3.92\u4e07","time":"04:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.700","rise":"-0.77%","volumn":"0","time":"21:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.850","rise":"-0.51%","volumn":"3.73\u4e07","time":"21:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.270","rise":"+0.23%","volumn":"2.20\u4e07","time":"21:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.250","rise":"+0.19%","volumn":"1.30\u4e07","time":"21:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.300","rise":"+0.28%","volumn":"2810","time":"21:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.230","rise":"+0.16%","volumn":"5210","time":"21:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.210","rise":"+0.12%","volumn":"4522","time":"22:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.010","rise":"-0.23%","volumn":"6085","time":"22:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.080","rise":"-0.11%","volumn":"2.98\u4e07","time":"22:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.660","rise":"-0.84%","volumn":"1.59\u4e07","time":"22:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.460","rise":"-1.19%","volumn":"1.74\u4e07","time":"22:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.610","rise":"-0.93%","volumn":"2.20\u4e07","time":"22:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.640","rise":"-0.88%","volumn":"7037","time":"22:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.930","rise":"-0.37%","volumn":"8004","time":"22:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"57.040","rise":"-0.18%","volumn":"6998","time":"22:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.880","rise":"-0.46%","volumn":"1639","time":"22:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.870","rise":"-0.47%","volumn":"7533","time":"22:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.660","rise":"-0.84%","volumn":"6638","time":"22:55"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.700","rise":"-0.77%","volumn":"1.78\u4e07","time":"23:00"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.720","rise":"-0.74%","volumn":"1.86\u4e07","time":"23:05"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.800","rise":"-0.60%","volumn":"1.50\u4e07","time":"23:10"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.750","rise":"-0.68%","volumn":"7111","time":"23:15"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.720","rise":"-0.74%","volumn":"1.18\u4e07","time":"23:20"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.630","rise":"-0.89%","volumn":"6460","time":"23:25"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.080","rise":"-1.86%","volumn":"3.13\u4e07","time":"23:30"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.410","rise":"-1.28%","volumn":"7.20\u4e07","time":"23:35"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.460","rise":"-1.19%","volumn":"9510","time":"23:40"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.110","rise":"-1.80%","volumn":"7767","time":"23:45"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.270","rise":"-1.52%","volumn":"3269","time":"23:50"},{"date":"2020\/04\/01\u661f\u671f\u4e09","price":"56.350","rise":"-1.38%","volumn":"4883","time":"23:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.340","rise":"-1.40%","volumn":"2231","time":"00:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.370","rise":"-1.35%","volumn":"3555","time":"00:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.330","rise":"-1.42%","volumn":"2730","time":"00:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.350","rise":"-1.38%","volumn":"6081","time":"00:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.360","rise":"-1.37%","volumn":"7610","time":"00:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.380","rise":"-1.33%","volumn":"3956","time":"00:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.360","rise":"-1.37%","volumn":"798","time":"00:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.320","rise":"-1.44%","volumn":"3854","time":"00:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.230","rise":"-1.59%","volumn":"2881","time":"00:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.270","rise":"-1.52%","volumn":"2364","time":"00:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.190","rise":"-1.66%","volumn":"7407","time":"00:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.190","rise":"-1.66%","volumn":"1995","time":"00:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.120","rise":"-1.79%","volumn":"2472","time":"01:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.200","rise":"-1.65%","volumn":"1245","time":"01:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.080","rise":"-1.86%","volumn":"2656","time":"01:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.040","rise":"-1.93%","volumn":"3332","time":"01:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.030","rise":"-1.94%","volumn":"5874","time":"01:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.120","rise":"-1.79%","volumn":"4995","time":"01:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.060","rise":"-1.89%","volumn":"4083","time":"01:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.960","rise":"-2.07%","volumn":"2187","time":"01:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.040","rise":"-1.93%","volumn":"2877","time":"01:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.040","rise":"-1.93%","volumn":"3.89\u4e07","time":"01:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.040","rise":"-1.93%","volumn":"2917","time":"01:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.000","rise":"-2.00%","volumn":"6263","time":"01:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.040","rise":"-1.93%","volumn":"6578","time":"02:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"56.070","rise":"-1.87%","volumn":"1.71\u4e07","time":"02:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.990","rise":"-2.01%","volumn":"7364","time":"02:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.940","rise":"-2.10%","volumn":"4909","time":"02:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.860","rise":"-2.24%","volumn":"1972","time":"02:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.800","rise":"-2.35%","volumn":"4967","time":"02:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.850","rise":"-2.26%","volumn":"1539","time":"02:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.850","rise":"-2.26%","volumn":"7085","time":"02:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.890","rise":"-2.19%","volumn":"2520","time":"02:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.810","rise":"-2.33%","volumn":"2640","time":"02:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.890","rise":"-2.19%","volumn":"4525","time":"02:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.890","rise":"-2.19%","volumn":"2229","time":"02:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.720","rise":"-2.49%","volumn":"3645","time":"03:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.790","rise":"-2.36%","volumn":"4147","time":"03:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.700","rise":"-2.52%","volumn":"4158","time":"03:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.560","rise":"-2.77%","volumn":"4818","time":"03:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.590","rise":"-2.71%","volumn":"3422","time":"03:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.640","rise":"-2.63%","volumn":"6709","time":"03:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.530","rise":"-2.82%","volumn":"5027","time":"03:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.530","rise":"-2.82%","volumn":"4795","time":"03:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.390","rise":"-3.06%","volumn":"7320","time":"03:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.360","rise":"-3.12%","volumn":"5324","time":"03:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.650","rise":"-2.61%","volumn":"2.65\u4e07","time":"03:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.750","rise":"-2.43%","volumn":"5.39\u4e07","time":"03:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.650","rise":"-2.61%","volumn":"6.97\u4e07","time":"04:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.320","rise":"-4.94%","volumn":"2538","time":"21:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.740","rise":"-4.20%","volumn":"2.65\u4e07","time":"21:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.520","rise":"-4.59%","volumn":"1.06\u4e07","time":"21:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.400","rise":"-4.80%","volumn":"6358","time":"21:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.350","rise":"-4.88%","volumn":"3433","time":"21:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.190","rise":"-5.16%","volumn":"5847","time":"21:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.360","rise":"-4.87%","volumn":"5236","time":"22:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.490","rise":"-4.64%","volumn":"5492","time":"22:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.600","rise":"-4.45%","volumn":"5330","time":"22:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.620","rise":"-4.41%","volumn":"7107","time":"22:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-4.32%","volumn":"8329","time":"22:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.570","rise":"-4.50%","volumn":"5628","time":"22:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.620","rise":"-4.41%","volumn":"8405","time":"22:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.880","rise":"-3.96%","volumn":"1.36\u4e07","time":"22:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"55.100","rise":"-3.57%","volumn":"1.08\u4e07","time":"22:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.830","rise":"-4.04%","volumn":"7470","time":"22:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.870","rise":"-3.97%","volumn":"6411","time":"22:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.670","rise":"-4.32%","volumn":"9108","time":"22:55"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.850","rise":"-4.01%","volumn":"2851","time":"23:00"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.810","rise":"-4.08%","volumn":"8747","time":"23:05"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-4.90%","volumn":"1.40\u4e07","time":"23:10"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.340","rise":"-4.90%","volumn":"8102","time":"23:15"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.270","rise":"-5.02%","volumn":"2.60\u4e07","time":"23:20"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.000","rise":"-5.50%","volumn":"9988","time":"23:25"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.990","rise":"-5.51%","volumn":"1.83\u4e07","time":"23:30"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.810","rise":"-5.83%","volumn":"4.59\u4e07","time":"23:35"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.760","rise":"-5.92%","volumn":"8905","time":"23:40"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"53.880","rise":"-5.71%","volumn":"1461","time":"23:45"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.170","rise":"-5.20%","volumn":"4817","time":"23:50"},{"date":"2020\/04\/02\u661f\u671f\u56db","price":"54.070","rise":"-5.37%","volumn":"4242","time":"23:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-5.39%","volumn":"5505","time":"00:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.010","rise":"-5.48%","volumn":"4300","time":"00:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-5.22%","volumn":"4303","time":"00:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-5.32%","volumn":"1998","time":"00:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.080","rise":"-5.36%","volumn":"1.79\u4e07","time":"00:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-5.51%","volumn":"1835","time":"00:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-5.53%","volumn":"3542","time":"00:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.810","rise":"-5.83%","volumn":"4647","time":"00:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-5.71%","volumn":"3505","time":"00:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-5.64%","volumn":"2523","time":"00:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-5.29%","volumn":"2163","time":"00:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.090","rise":"-5.34%","volumn":"3899","time":"00:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-5.46%","volumn":"3268","time":"01:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.020","rise":"-5.46%","volumn":"4113","time":"01:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.800","rise":"-5.85%","volumn":"2831","time":"01:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.690","rise":"-6.04%","volumn":"2860","time":"01:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-6.14%","volumn":"1.28\u4e07","time":"01:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.630","rise":"-6.14%","volumn":"1286","time":"01:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.390","rise":"-6.56%","volumn":"6533","time":"01:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.400","rise":"-6.55%","volumn":"3366","time":"01:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-6.34%","volumn":"1893","time":"01:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.590","rise":"-6.21%","volumn":"5821","time":"01:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-6.18%","volumn":"3307","time":"01:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.610","rise":"-6.18%","volumn":"7969","time":"01:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.520","rise":"-6.34%","volumn":"3267","time":"02:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.420","rise":"-6.51%","volumn":"5516","time":"02:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.360","rise":"-6.62%","volumn":"6926","time":"02:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.530","rise":"-6.32%","volumn":"9188","time":"02:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.440","rise":"-6.48%","volumn":"1.76\u4e07","time":"02:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.410","rise":"-6.53%","volumn":"7748","time":"02:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.680","rise":"-6.06%","volumn":"9434","time":"02:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.780","rise":"-5.88%","volumn":"9314","time":"02:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.880","rise":"-5.71%","volumn":"5296","time":"02:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.780","rise":"-5.88%","volumn":"5309","time":"02:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.720","rise":"-5.99%","volumn":"7009","time":"02:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.990","rise":"-5.51%","volumn":"1.05\u4e07","time":"02:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.110","rise":"-5.30%","volumn":"1.44\u4e07","time":"03:00"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-5.29%","volumn":"8976","time":"03:05"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.160","rise":"-5.22%","volumn":"6958","time":"03:10"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.060","rise":"-5.39%","volumn":"7112","time":"03:15"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.150","rise":"-5.23%","volumn":"6028","time":"03:20"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.190","rise":"-5.16%","volumn":"3554","time":"03:25"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.120","rise":"-5.29%","volumn":"3768","time":"03:30"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.040","rise":"-5.43%","volumn":"1.03\u4e07","time":"03:35"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.920","rise":"-5.64%","volumn":"1.13\u4e07","time":"03:40"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.100","rise":"-5.32%","volumn":"1.22\u4e07","time":"03:45"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"53.980","rise":"-5.53%","volumn":"2.14\u4e07","time":"03:50"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.380","rise":"-4.83%","volumn":"3.71\u4e07","time":"03:55"},{"date":"2020\/04\/03 \u661f\u671f\u4e94","price":"54.270","rise":"-5.02%","volumn":"12.02\u4e07","time":"04:00"}]},"monthlyTendency":{"points":"24","cx":{"o":["2020\/03\/02","2020\/04\/02"]},"cy":{"o":["68.761","62.532","56.304","50.076","43.847"]},"cyrate":{"o":["+6.23%","-3.40%","-13.02%","-22.64%","-32.26%"]},"p":[{"date":"2020\/03\/02 \u661f\u671f\u4e00","price":"64.730","rise":"+2.32%","volumn":"110.50\u4e07","time":"00:00"},{"date":"2020\/03\/03 \u661f\u671f\u4e8c","price":"64.070","rise":"-1.02%","volumn":"182.65\u4e07","time":"00:00"},{"date":"2020\/03\/04 \u661f\u671f\u4e09","price":"67.910","rise":"+5.99%","volumn":"158.39\u4e07","time":"00:00"},{"date":"2020\/03\/05 \u661f\u671f\u56db","price":"67.590","rise":"-0.47%","volumn":"70.11\u4e07","time":"00:00"},{"date":"2020\/03\/06 \u661f\u671f\u4e94","price":"66.550","rise":"-1.54%","volumn":"63.21\u4e07","time":"00:00"},{"date":"2020\/03\/09 \u661f\u671f\u4e00","price":"62.990","rise":"-5.35%","volumn":"69.90\u4e07","time":"00:00"},{"date":"2020\/03\/10 \u661f\u671f\u4e8c","price":"62.080","rise":"-1.44%","volumn":"130.23\u4e07","time":"00:00"},{"date":"2020\/03\/11 \u661f\u671f\u4e09","price":"59.430","rise":"-4.27%","volumn":"89.23\u4e07","time":"00:00"},{"date":"2020\/03\/12 \u661f\u671f\u56db","price":"53.850","rise":"-9.39%","volumn":"134.75\u4e07","time":"00:00"},{"date":"2020\/03\/13 \u661f\u671f\u4e94","price":"55.690","rise":"+3.42%","volumn":"133.56\u4e07","time":"00:00"},{"date":"2020\/03\/16 \u661f\u671f\u4e00","price":"51.430","rise":"-7.65%","volumn":"143.50\u4e07","time":"00:00"},{"date":"2020\/03\/17 \u661f\u671f\u4e8c","price":"58.930","rise":"+14.58%","volumn":"161.34\u4e07","time":"00:00"},{"date":"2020\/03\/18 \u661f\u671f\u4e09","price":"54.520","rise":"-7.48%","volumn":"101.77\u4e07","time":"00:00"},{"date":"2020\/03\/19 \u661f\u671f\u56db","price":"53.070","rise":"-2.66%","volumn":"124.75\u4e07","time":"00:00"},{"date":"2020\/03\/20 \u661f\u671f\u4e94","price":"49.650","rise":"-6.44%","volumn":"118.93\u4e07","time":"00:00"},{"date":"2020\/03\/23 \u661f\u671f\u4e00","price":"45.350","rise":"-8.66%","volumn":"170.72\u4e07","time":"00:00"},{"date":"2020\/03\/24 \u661f\u671f\u4e8c","price":"49.550","rise":"+9.26%","volumn":"93.03\u4e07","time":"00:00"},{"date":"2020\/03\/25 \u661f\u671f\u4e09","price":"53.200","rise":"+7.37%","volumn":"117.28\u4e07","time":"00:00"},{"date":"2020\/03\/26 \u661f\u671f\u56db","price":"57.140","rise":"+7.41%","volumn":"81.52\u4e07","time":"00:00"},{"date":"2020\/03\/27 \u661f\u671f\u4e94","price":"57.470","rise":"+0.58%","volumn":"101.31\u4e07","time":"00:00"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.320","rise":"+3.22%","volumn":"80.37\u4e07","time":"00:00"},{"date":"2020\/03\/31 \u661f\u671f\u4e8c","price":"58.270","rise":"-1.77%","volumn":"62.77\u4e07","time":"00:00"},{"date":"2020\/04\/01 \u661f\u671f\u4e09","price":"55.650","rise":"-4.50%","volumn":"80.56\u4e07","time":"00:00"},{"date":"2020\/04\/02 \u661f\u671f\u56db","price":"54.270","rise":"-2.48%","volumn":"77.42\u4e07","time":"00:00"}]},"yearlyTendency":{"points":"254","cx":{"o":["2019\/04\/02","2020\/04\/02"]},"cy":{"o":["69.771","63.290","56.809","50.328","43.847"]},"cyrate":{"o":["+30.68%","+18.54%","+6.40%","-5.74%","-17.87%"]},"p":[{"date":"2019\/04\/02 \u661f\u671f\u4e8c","price":"53.390","rise":"0.00%","volumn":"182.24\u4e07","time":"00:00"},{"date":"2019\/04\/03 \u661f\u671f\u4e09","price":"53.420","rise":"+0.06%","volumn":"90.55\u4e07","time":"00:00"},{"date":"2019\/04\/04 \u661f\u671f\u56db","price":"53.160","rise":"-0.49%","volumn":"117.19\u4e07","time":"00:00"},{"date":"2019\/04\/05 \u661f\u671f\u4e94","price":"52.540","rise":"-1.17%","volumn":"144.58\u4e07","time":"00:00"},{"date":"2019\/04\/08 \u661f\u671f\u4e00","price":"52.440","rise":"-0.19%","volumn":"93.13\u4e07","time":"00:00"},{"date":"2019\/04\/09 \u661f\u671f\u4e8c","price":"52.170","rise":"-0.51%","volumn":"52.60\u4e07","time":"00:00"},{"date":"2019\/04\/10 \u661f\u671f\u4e09","price":"52.440","rise":"+0.52%","volumn":"75.48\u4e07","time":"00:00"},{"date":"2019\/04\/11 \u661f\u671f\u56db","price":"51.940","rise":"-0.95%","volumn":"46.62\u4e07","time":"00:00"},{"date":"2019\/04\/12 \u661f\u671f\u4e94","price":"51.770","rise":"-0.33%","volumn":"55.19\u4e07","time":"00:00"},{"date":"2019\/04\/15 \u661f\u671f\u4e00","price":"51.800","rise":"+0.06%","volumn":"28.17\u4e07","time":"00:00"},{"date":"2019\/04\/16 \u661f\u671f\u4e8c","price":"51.260","rise":"-1.04%","volumn":"32.05\u4e07","time":"00:00"},{"date":"2019\/04\/17 \u661f\u671f\u4e09","price":"51.340","rise":"+0.16%","volumn":"61.44\u4e07","time":"00:00"},{"date":"2019\/04\/18 \u661f\u671f\u56db","price":"51.180","rise":"-0.31%","volumn":"30.15\u4e07","time":"00:00"},{"date":"2019\/04\/22 \u661f\u671f\u4e00","price":"51.140","rise":"-0.08%","volumn":"44.66\u4e07","time":"00:00"},{"date":"2019\/04\/23 \u661f\u671f\u4e8c","price":"51.070","rise":"-0.14%","volumn":"34.19\u4e07","time":"00:00"},{"date":"2019\/04\/24 \u661f\u671f\u4e09","price":"51.510","rise":"+0.86%","volumn":"38.26\u4e07","time":"00:00"},{"date":"2019\/04\/25 \u661f\u671f\u56db","price":"51.670","rise":"+0.31%","volumn":"31.84\u4e07","time":"00:00"},{"date":"2019\/04\/26 \u661f\u671f\u4e94","price":"51.840","rise":"+0.33%","volumn":"29.99\u4e07","time":"00:00"},{"date":"2019\/04\/29 \u661f\u671f\u4e00","price":"51.890","rise":"+0.10%","volumn":"34.72\u4e07","time":"00:00"},{"date":"2019\/04\/30 \u661f\u671f\u4e8c","price":"52.710","rise":"+1.58%","volumn":"44.94\u4e07","time":"00:00"},{"date":"2019\/05\/01 \u661f\u671f\u4e09","price":"51.910","rise":"-1.52%","volumn":"44.38\u4e07","time":"00:00"},{"date":"2019\/05\/02 \u661f\u671f\u56db","price":"51.700","rise":"-0.40%","volumn":"32.64\u4e07","time":"00:00"},{"date":"2019\/05\/03 \u661f\u671f\u4e94","price":"52.420","rise":"+1.39%","volumn":"28.09\u4e07","time":"00:00"},{"date":"2019\/05\/06 \u661f\u671f\u4e00","price":"52.170","rise":"-0.48%","volumn":"24.34\u4e07","time":"00:00"},{"date":"2019\/05\/07 \u661f\u671f\u4e8c","price":"52.310","rise":"+0.27%","volumn":"38.37\u4e07","time":"00:00"},{"date":"2019\/05\/08 \u661f\u671f\u4e09","price":"51.580","rise":"-1.40%","volumn":"40.38\u4e07","time":"00:00"},{"date":"2019\/05\/09 \u661f\u671f\u56db","price":"51.920","rise":"+0.66%","volumn":"32.75\u4e07","time":"00:00"},{"date":"2019\/05\/10 \u661f\u671f\u4e94","price":"52.970","rise":"+2.02%","volumn":"42.13\u4e07","time":"00:00"},{"date":"2019\/05\/13 \u661f\u671f\u4e00","price":"53.260","rise":"+0.55%","volumn":"44.30\u4e07","time":"00:00"},{"date":"2019\/05\/14 \u661f\u671f\u4e8c","price":"52.460","rise":"-1.50%","volumn":"66.76\u4e07","time":"00:00"},{"date":"2019\/05\/15 \u661f\u671f\u4e09","price":"52.130","rise":"-0.63%","volumn":"53.56\u4e07","time":"00:00"},{"date":"2019\/05\/16 \u661f\u671f\u56db","price":"49.830","rise":"-4.41%","volumn":"82.83\u4e07","time":"00:00"},{"date":"2019\/05\/17 \u661f\u671f\u4e94","price":"50.210","rise":"+0.76%","volumn":"64.83\u4e07","time":"00:00"},{"date":"2019\/05\/20 \u661f\u671f\u4e00","price":"49.850","rise":"-0.72%","volumn":"33.38\u4e07","time":"00:00"},{"date":"2019\/05\/21 \u661f\u671f\u4e8c","price":"50.150","rise":"+0.60%","volumn":"68.71\u4e07","time":"00:00"},{"date":"2019\/05\/22 \u661f\u671f\u4e09","price":"49.490","rise":"-1.32%","volumn":"56.45\u4e07","time":"00:00"},{"date":"2019\/05\/23 \u661f\u671f\u56db","price":"49.250","rise":"-0.48%","volumn":"89.75\u4e07","time":"00:00"},{"date":"2019\/05\/24 \u661f\u671f\u4e94","price":"49.780","rise":"+1.08%","volumn":"47.25\u4e07","time":"00:00"},{"date":"2019\/05\/28 \u661f\u671f\u4e8c","price":"49.290","rise":"-0.98%","volumn":"49.58\u4e07","time":"00:00"},{"date":"2019\/05\/29 \u661f\u671f\u4e09","price":"49.080","rise":"-0.43%","volumn":"63.78\u4e07","time":"00:00"},{"date":"2019\/05\/30 \u661f\u671f\u56db","price":"48.950","rise":"-0.26%","volumn":"68.11\u4e07","time":"00:00"},{"date":"2019\/05\/31 \u661f\u671f\u4e94","price":"50.280","rise":"+2.72%","volumn":"77.97\u4e07","time":"00:00"},{"date":"2019\/06\/03 \u661f\u671f\u4e00","price":"50.600","rise":"+0.64%","volumn":"51.72\u4e07","time":"00:00"},{"date":"2019\/06\/04 \u661f\u671f\u4e8c","price":"50.100","rise":"-0.99%","volumn":"58.60\u4e07","time":"00:00"},{"date":"2019\/06\/05 \u661f\u671f\u4e09","price":"50.760","rise":"+1.32%","volumn":"49.21\u4e07","time":"00:00"},{"date":"2019\/06\/06 \u661f\u671f\u56db","price":"51.520","rise":"+1.50%","volumn":"127.93\u4e07","time":"00:00"},{"date":"2019\/06\/07 \u661f\u671f\u4e94","price":"51.830","rise":"+0.60%","volumn":"74.09\u4e07","time":"00:00"},{"date":"2019\/06\/10 \u661f\u671f\u4e00","price":"51.650","rise":"-0.35%","volumn":"60.29\u4e07","time":"00:00"},{"date":"2019\/06\/11 \u661f\u671f\u4e8c","price":"51.760","rise":"+0.21%","volumn":"42.05\u4e07","time":"00:00"},{"date":"2019\/06\/12 \u661f\u671f\u4e09","price":"52.130","rise":"+0.71%","volumn":"39.62\u4e07","time":"00:00"},{"date":"2019\/06\/13 \u661f\u671f\u56db","price":"51.960","rise":"-0.33%","volumn":"37.82\u4e07","time":"00:00"},{"date":"2019\/06\/14 \u661f\u671f\u4e94","price":"52.560","rise":"+1.15%","volumn":"41.01\u4e07","time":"00:00"},{"date":"2019\/06\/17 \u661f\u671f\u4e00","price":"52.180","rise":"-0.72%","volumn":"37.31\u4e07","time":"00:00"},{"date":"2019\/06\/18 \u661f\u671f\u4e8c","price":"52.990","rise":"+1.55%","volumn":"65.68\u4e07","time":"00:00"},{"date":"2019\/06\/19 \u661f\u671f\u4e09","price":"53.000","rise":"+0.02%","volumn":"39.52\u4e07","time":"00:00"},{"date":"2019\/06\/20 \u661f\u671f\u56db","price":"53.720","rise":"+1.36%","volumn":"37.74\u4e07","time":"00:00"},{"date":"2019\/06\/21 \u661f\u671f\u4e94","price":"54.040","rise":"+0.60%","volumn":"39.99\u4e07","time":"00:00"},{"date":"2019\/06\/24 \u661f\u671f\u4e00","price":"53.870","rise":"-0.31%","volumn":"98.86\u4e07","time":"00:00"},{"date":"2019\/06\/25 \u661f\u671f\u4e8c","price":"53.210","rise":"-1.23%","volumn":"57.25\u4e07","time":"00:00"},{"date":"2019\/06\/26 \u661f\u671f\u4e09","price":"52.600","rise":"-1.15%","volumn":"50.26\u4e07","time":"00:00"},{"date":"2019\/06\/27 \u661f\u671f\u56db","price":"52.750","rise":"+0.29%","volumn":"38.53\u4e07","time":"00:00"},{"date":"2019\/06\/28 \u661f\u671f\u4e94","price":"53.180","rise":"+0.82%","volumn":"33.92\u4e07","time":"00:00"},{"date":"2019\/07\/01 \u661f\u671f\u4e00","price":"53.120","rise":"-0.11%","volumn":"44.70\u4e07","time":"00:00"},{"date":"2019\/07\/02 \u661f\u671f\u4e8c","price":"54.380","rise":"+2.37%","volumn":"61.62\u4e07","time":"00:00"},{"date":"2019\/07\/03 \u661f\u671f\u4e09","price":"54.330","rise":"-0.09%","volumn":"28.38\u4e07","time":"00:00"},{"date":"2019\/07\/05 \u661f\u671f\u4e94","price":"53.880","rise":"-0.83%","volumn":"47.17\u4e07","time":"00:00"},{"date":"2019\/07\/08 \u661f\u671f\u4e00","price":"53.450","rise":"-0.80%","volumn":"46.10\u4e07","time":"00:00"},{"date":"2019\/07\/09 \u661f\u671f\u4e8c","price":"53.490","rise":"+0.07%","volumn":"44.58\u4e07","time":"00:00"},{"date":"2019\/07\/10 \u661f\u671f\u4e09","price":"53.530","rise":"+0.07%","volumn":"48.97\u4e07","time":"00:00"},{"date":"2019\/07\/11 \u661f\u671f\u56db","price":"52.850","rise":"-1.27%","volumn":"70.62\u4e07","time":"00:00"},{"date":"2019\/07\/12 \u661f\u671f\u4e94","price":"52.650","rise":"-0.38%","volumn":"39.33\u4e07","time":"00:00"},{"date":"2019\/07\/15 \u661f\u671f\u4e00","price":"52.540","rise":"-0.21%","volumn":"36.92\u4e07","time":"00:00"},{"date":"2019\/07\/16 \u661f\u671f\u4e8c","price":"51.660","rise":"-1.67%","volumn":"51.72\u4e07","time":"00:00"},{"date":"2019\/07\/17 \u661f\u671f\u4e09","price":"51.530","rise":"-0.25%","volumn":"37.80\u4e07","time":"00:00"},{"date":"2019\/07\/18 \u661f\u671f\u56db","price":"52.320","rise":"+1.53%","volumn":"48.40\u4e07","time":"00:00"},{"date":"2019\/07\/19 \u661f\u671f\u4e94","price":"51.880","rise":"-0.84%","volumn":"37.70\u4e07","time":"00:00"},{"date":"2019\/07\/22 \u661f\u671f\u4e00","price":"51.910","rise":"+0.06%","volumn":"31.61\u4e07","time":"00:00"},{"date":"2019\/07\/23 \u661f\u671f\u4e8c","price":"52.240","rise":"+0.64%","volumn":"45.58\u4e07","time":"00:00"},{"date":"2019\/07\/24 \u661f\u671f\u4e09","price":"52.610","rise":"+0.71%","volumn":"37.19\u4e07","time":"00:00"},{"date":"2019\/07\/25 \u661f\u671f\u56db","price":"52.380","rise":"-0.44%","volumn":"36.16\u4e07","time":"00:00"},{"date":"2019\/07\/26 \u661f\u671f\u4e94","price":"52.280","rise":"-0.19%","volumn":"27.42\u4e07","time":"00:00"},{"date":"2019\/07\/29 \u661f\u671f\u4e00","price":"52.430","rise":"+0.29%","volumn":"28.10\u4e07","time":"00:00"},{"date":"2019\/07\/30 \u661f\u671f\u4e8c","price":"51.690","rise":"-1.41%","volumn":"37.29\u4e07","time":"00:00"},{"date":"2019\/07\/31 \u661f\u671f\u4e09","price":"51.440","rise":"-0.48%","volumn":"44.09\u4e07","time":"00:00"},{"date":"2019\/08\/01 \u661f\u671f\u56db","price":"51.990","rise":"+1.07%","volumn":"51.71\u4e07","time":"00:00"},{"date":"2019\/08\/02 \u661f\u671f\u4e94","price":"51.900","rise":"-0.17%","volumn":"45.21\u4e07","time":"00:00"},{"date":"2019\/08\/05 \u661f\u671f\u4e00","price":"50.660","rise":"-2.39%","volumn":"44.55\u4e07","time":"00:00"},{"date":"2019\/08\/06 \u661f\u671f\u4e8c","price":"50.760","rise":"+0.20%","volumn":"45.19\u4e07","time":"00:00"},{"date":"2019\/08\/07 \u661f\u671f\u4e09","price":"51.390","rise":"+1.24%","volumn":"37.01\u4e07","time":"00:00"},{"date":"2019\/08\/08 \u661f\u671f\u56db","price":"51.400","rise":"+0.02%","volumn":"35.30\u4e07","time":"00:00"},{"date":"2019\/08\/09 \u661f\u671f\u4e94","price":"51.040","rise":"-0.70%","volumn":"58.34\u4e07","time":"00:00"},{"date":"2019\/08\/12 \u661f\u671f\u4e00","price":"51.100","rise":"+0.12%","volumn":"37.06\u4e07","time":"00:00"},{"date":"2019\/08\/13 \u661f\u671f\u4e8c","price":"50.940","rise":"-0.31%","volumn":"62.83\u4e07","time":"00:00"},{"date":"2019\/08\/14 \u661f\u671f\u4e09","price":"50.380","rise":"-1.10%","volumn":"62.28\u4e07","time":"00:00"},{"date":"2019\/08\/15 \u661f\u671f\u56db","price":"51.610","rise":"+2.44%","volumn":"63.82\u4e07","time":"00:00"},{"date":"2019\/08\/16 \u661f\u671f\u4e94","price":"52.260","rise":"+1.26%","volumn":"46.82\u4e07","time":"00:00"},{"date":"2019\/08\/19 \u661f\u671f\u4e00","price":"52.500","rise":"+0.46%","volumn":"48.16\u4e07","time":"00:00"},{"date":"2019\/08\/20 \u661f\u671f\u4e8c","price":"51.580","rise":"-1.75%","volumn":"34.42\u4e07","time":"00:00"},{"date":"2019\/08\/21 \u661f\u671f\u4e09","price":"51.910","rise":"+0.64%","volumn":"26.53\u4e07","time":"00:00"},{"date":"2019\/08\/22 \u661f\u671f\u56db","price":"52.040","rise":"+0.25%","volumn":"32.22\u4e07","time":"00:00"},{"date":"2019\/08\/23 \u661f\u671f\u4e94","price":"51.910","rise":"-0.25%","volumn":"48.26\u4e07","time":"00:00"},{"date":"2019\/08\/26 \u661f\u671f\u4e00","price":"52.020","rise":"+0.21%","volumn":"24.95\u4e07","time":"00:00"},{"date":"2019\/08\/27 \u661f\u671f\u4e8c","price":"52.300","rise":"+0.54%","volumn":"49.89\u4e07","time":"00:00"},{"date":"2019\/08\/28 \u661f\u671f\u4e09","price":"51.870","rise":"-0.82%","volumn":"50.97\u4e07","time":"00:00"},{"date":"2019\/08\/29 \u661f\u671f\u56db","price":"52.090","rise":"+0.42%","volumn":"37.17\u4e07","time":"00:00"},{"date":"2019\/08\/30 \u661f\u671f\u4e94","price":"52.310","rise":"+0.42%","volumn":"40.00\u4e07","time":"00:00"},{"date":"2019\/09\/03 \u661f\u671f\u4e8c","price":"52.930","rise":"+1.19%","volumn":"61.22\u4e07","time":"00:00"},{"date":"2019\/09\/04 \u661f\u671f\u4e09","price":"52.950","rise":"+0.04%","volumn":"37.26\u4e07","time":"00:00"},{"date":"2019\/09\/05 \u661f\u671f\u56db","price":"52.080","rise":"-1.64%","volumn":"60.58\u4e07","time":"00:00"},{"date":"2019\/09\/06 \u661f\u671f\u4e94","price":"51.700","rise":"-0.73%","volumn":"48.57\u4e07","time":"00:00"},{"date":"2019\/09\/09 \u661f\u671f\u4e00","price":"50.540","rise":"-2.24%","volumn":"56.01\u4e07","time":"00:00"},{"date":"2019\/09\/10 \u661f\u671f\u4e8c","price":"50.550","rise":"+0.02%","volumn":"49.15\u4e07","time":"00:00"},{"date":"2019\/09\/11 \u661f\u671f\u4e09","price":"51.060","rise":"+1.01%","volumn":"45.70\u4e07","time":"00:00"},{"date":"2019\/09\/12 \u661f\u671f\u56db","price":"51.290","rise":"+0.45%","volumn":"39.88\u4e07","time":"00:00"},{"date":"2019\/09\/13 \u661f\u671f\u4e94","price":"51.440","rise":"+0.29%","volumn":"36.30\u4e07","time":"00:00"},{"date":"2019\/09\/16 \u661f\u671f\u4e00","price":"51.730","rise":"+0.56%","volumn":"49.30\u4e07","time":"00:00"},{"date":"2019\/09\/17 \u661f\u671f\u4e8c","price":"52.400","rise":"+1.30%","volumn":"64.99\u4e07","time":"00:00"},{"date":"2019\/09\/18 \u661f\u671f\u4e09","price":"52.610","rise":"+0.40%","volumn":"52.76\u4e07","time":"00:00"},{"date":"2019\/09\/19 \u661f\u671f\u56db","price":"53.230","rise":"+1.18%","volumn":"41.69\u4e07","time":"00:00"},{"date":"2019\/09\/20 \u661f\u671f\u4e94","price":"53.160","rise":"-0.13%","volumn":"48.19\u4e07","time":"00:00"},{"date":"2019\/09\/23 \u661f\u671f\u4e00","price":"53.430","rise":"+0.51%","volumn":"39.09\u4e07","time":"00:00"},{"date":"2019\/09\/24 \u661f\u671f\u4e8c","price":"53.940","rise":"+0.95%","volumn":"55.59\u4e07","time":"00:00"},{"date":"2019\/09\/25 \u661f\u671f\u4e09","price":"53.170","rise":"-1.43%","volumn":"40.66\u4e07","time":"00:00"},{"date":"2019\/09\/26 \u661f\u671f\u56db","price":"54.620","rise":"+2.73%","volumn":"51.01\u4e07","time":"00:00"},{"date":"2019\/09\/27 \u661f\u671f\u4e94","price":"54.020","rise":"-1.10%","volumn":"94.92\u4e07","time":"00:00"},{"date":"2019\/09\/30 \u661f\u671f\u4e00","price":"54.130","rise":"+0.20%","volumn":"64.90\u4e07","time":"00:00"},{"date":"2019\/10\/01 \u661f\u671f\u4e8c","price":"54.050","rise":"-0.15%","volumn":"28.85\u4e07","time":"00:00"},{"date":"2019\/10\/02 \u661f\u671f\u4e09","price":"52.910","rise":"-2.11%","volumn":"58.38\u4e07","time":"00:00"},{"date":"2019\/10\/03 \u661f\u671f\u56db","price":"52.950","rise":"+0.08%","volumn":"28.99\u4e07","time":"00:00"},{"date":"2019\/10\/04 \u661f\u671f\u4e94","price":"53.760","rise":"+1.53%","volumn":"32.95\u4e07","time":"00:00"},{"date":"2019\/10\/07 \u661f\u671f\u4e00","price":"54.130","rise":"+0.69%","volumn":"86.19\u4e07","time":"00:00"},{"date":"2019\/10\/08 \u661f\u671f\u4e8c","price":"53.880","rise":"-0.46%","volumn":"92.31\u4e07","time":"00:00"},{"date":"2019\/10\/09 \u661f\u671f\u4e09","price":"53.600","rise":"-0.52%","volumn":"123.29\u4e07","time":"00:00"},{"date":"2019\/10\/10 \u661f\u671f\u56db","price":"53.840","rise":"+0.45%","volumn":"52.91\u4e07","time":"00:00"},{"date":"2019\/10\/11 \u661f\u671f\u4e94","price":"55.780","rise":"+3.60%","volumn":"116.30\u4e07","time":"00:00"},{"date":"2019\/10\/14 \u661f\u671f\u4e00","price":"55.340","rise":"-0.79%","volumn":"59.01\u4e07","time":"00:00"},{"date":"2019\/10\/15 \u661f\u671f\u4e8c","price":"56.780","rise":"+2.60%","volumn":"107.02\u4e07","time":"00:00"},{"date":"2019\/10\/16 \u661f\u671f\u4e09","price":"57.060","rise":"+0.49%","volumn":"155.47\u4e07","time":"00:00"},{"date":"2019\/10\/17 \u661f\u671f\u56db","price":"57.760","rise":"+1.23%","volumn":"147.94\u4e07","time":"00:00"},{"date":"2019\/10\/18 \u661f\u671f\u4e94","price":"58.210","rise":"+0.78%","volumn":"69.05\u4e07","time":"00:00"},{"date":"2019\/10\/21 \u661f\u671f\u4e00","price":"58.020","rise":"-0.33%","volumn":"58.99\u4e07","time":"00:00"},{"date":"2019\/10\/22 \u661f\u671f\u4e8c","price":"58.460","rise":"+0.76%","volumn":"68.40\u4e07","time":"00:00"},{"date":"2019\/10\/23 \u661f\u671f\u4e09","price":"59.470","rise":"+1.73%","volumn":"80.95\u4e07","time":"00:00"},{"date":"2019\/10\/24 \u661f\u671f\u56db","price":"59.050","rise":"-0.71%","volumn":"107.78\u4e07","time":"00:00"},{"date":"2019\/10\/25 \u661f\u671f\u4e94","price":"57.890","rise":"-1.96%","volumn":"61.42\u4e07","time":"00:00"},{"date":"2019\/10\/28 \u661f\u671f\u4e00","price":"57.650","rise":"-0.41%","volumn":"36.25\u4e07","time":"00:00"},{"date":"2019\/10\/29 \u661f\u671f\u4e8c","price":"57.420","rise":"-0.40%","volumn":"43.25\u4e07","time":"00:00"},{"date":"2019\/10\/30 \u661f\u671f\u4e09","price":"57.750","rise":"+0.57%","volumn":"34.93\u4e07","time":"00:00"},{"date":"2019\/10\/31 \u661f\u671f\u56db","price":"58.370","rise":"+1.07%","volumn":"40.26\u4e07","time":"00:00"},{"date":"2019\/11\/01 \u661f\u671f\u4e94","price":"58.120","rise":"-0.43%","volumn":"34.62\u4e07","time":"00:00"},{"date":"2019\/11\/04 \u661f\u671f\u4e00","price":"57.580","rise":"-0.93%","volumn":"48.70\u4e07","time":"00:00"},{"date":"2019\/11\/05 \u661f\u671f\u4e8c","price":"57.270","rise":"-0.54%","volumn":"31.16\u4e07","time":"00:00"},{"date":"2019\/11\/06 \u661f\u671f\u4e09","price":"57.450","rise":"+0.31%","volumn":"63.31\u4e07","time":"00:00"},{"date":"2019\/11\/07 \u661f\u671f\u56db","price":"56.890","rise":"-0.97%","volumn":"64.79\u4e07","time":"00:00"},{"date":"2019\/11\/08 \u661f\u671f\u4e94","price":"56.960","rise":"+0.12%","volumn":"37.08\u4e07","time":"00:00"},{"date":"2019\/11\/11 \u661f\u671f\u4e00","price":"56.770","rise":"-0.33%","volumn":"27.83\u4e07","time":"00:00"},{"date":"2019\/11\/12 \u661f\u671f\u4e8c","price":"56.720","rise":"-0.09%","volumn":"112.62\u4e07","time":"00:00"},{"date":"2019\/11\/13 \u661f\u671f\u4e09","price":"56.990","rise":"+0.48%","volumn":"68.70\u4e07","time":"00:00"},{"date":"2019\/11\/14 \u661f\u671f\u56db","price":"57.410","rise":"+0.74%","volumn":"59.52\u4e07","time":"00:00"},{"date":"2019\/11\/15 \u661f\u671f\u4e94","price":"57.740","rise":"+0.57%","volumn":"55.11\u4e07","time":"00:00"},{"date":"2019\/11\/18 \u661f\u671f\u4e00","price":"58.430","rise":"+1.20%","volumn":"46.62\u4e07","time":"00:00"},{"date":"2019\/11\/19 \u661f\u671f\u4e8c","price":"58.190","rise":"-0.41%","volumn":"36.00\u4e07","time":"00:00"},{"date":"2019\/11\/20 \u661f\u671f\u4e09","price":"57.500","rise":"-1.19%","volumn":"30.90\u4e07","time":"00:00"},{"date":"2019\/11\/21 \u661f\u671f\u56db","price":"57.420","rise":"-0.14%","volumn":"41.18\u4e07","time":"00:00"},{"date":"2019\/11\/22 \u661f\u671f\u4e94","price":"57.800","rise":"+0.66%","volumn":"36.76\u4e07","time":"00:00"},{"date":"2019\/11\/25 \u661f\u671f\u4e00","price":"58.940","rise":"+1.97%","volumn":"98.97\u4e07","time":"00:00"},{"date":"2019\/11\/26 \u661f\u671f\u4e8c","price":"58.630","rise":"-0.53%","volumn":"65.97\u4e07","time":"00:00"},{"date":"2019\/11\/27 \u661f\u671f\u4e09","price":"58.300","rise":"-0.56%","volumn":"57.45\u4e07","time":"00:00"},{"date":"2019\/11\/29 \u661f\u671f\u4e94","price":"57.460","rise":"-1.44%","volumn":"23.25\u4e07","time":"00:00"},{"date":"2019\/12\/02 \u661f\u671f\u4e00","price":"56.870","rise":"-1.03%","volumn":"48.67\u4e07","time":"00:00"},{"date":"2019\/12\/03 \u661f\u671f\u4e8c","price":"57.000","rise":"+0.23%","volumn":"36.52\u4e07","time":"00:00"},{"date":"2019\/12\/04 \u661f\u671f\u4e09","price":"57.530","rise":"+0.93%","volumn":"84.99\u4e07","time":"00:00"},{"date":"2019\/12\/05 \u661f\u671f\u56db","price":"58.050","rise":"+0.90%","volumn":"102.16\u4e07","time":"00:00"},{"date":"2019\/12\/06 \u661f\u671f\u4e94","price":"58.390","rise":"+0.59%","volumn":"52.80\u4e07","time":"00:00"},{"date":"2019\/12\/09 \u661f\u671f\u4e00","price":"58.470","rise":"+0.14%","volumn":"57.86\u4e07","time":"00:00"},{"date":"2019\/12\/10 \u661f\u671f\u4e8c","price":"58.430","rise":"-0.07%","volumn":"37.99\u4e07","time":"00:00"},{"date":"2019\/12\/11 \u661f\u671f\u4e09","price":"59.190","rise":"+1.30%","volumn":"57.66\u4e07","time":"00:00"},{"date":"2019\/12\/12 \u661f\u671f\u56db","price":"58.210","rise":"-1.66%","volumn":"75.65\u4e07","time":"00:00"},{"date":"2019\/12\/13 \u661f\u671f\u4e94","price":"61.880","rise":"+6.30%","volumn":"287.89\u4e07","time":"00:00"},{"date":"2019\/12\/16 \u661f\u671f\u4e00","price":"62.520","rise":"+1.03%","volumn":"74.96\u4e07","time":"00:00"},{"date":"2019\/12\/17 \u661f\u671f\u4e8c","price":"62.640","rise":"+0.19%","volumn":"87.99\u4e07","time":"00:00"},{"date":"2019\/12\/18 \u661f\u671f\u4e09","price":"62.460","rise":"-0.29%","volumn":"123.70\u4e07","time":"00:00"},{"date":"2019\/12\/19 \u661f\u671f\u56db","price":"62.270","rise":"-0.30%","volumn":"235.45\u4e07","time":"00:00"},{"date":"2019\/12\/20 \u661f\u671f\u4e94","price":"62.650","rise":"+0.61%","volumn":"147.11\u4e07","time":"00:00"},{"date":"2019\/12\/23 \u661f\u671f\u4e00","price":"62.460","rise":"-0.30%","volumn":"32.22\u4e07","time":"00:00"},{"date":"2019\/12\/24 \u661f\u671f\u4e8c","price":"62.430","rise":"-0.05%","volumn":"13.09\u4e07","time":"00:00"},{"date":"2019\/12\/26 \u661f\u671f\u56db","price":"62.640","rise":"+0.34%","volumn":"15.28\u4e07","time":"00:00"},{"date":"2019\/12\/27 \u661f\u671f\u4e94","price":"62.920","rise":"+0.45%","volumn":"27.19\u4e07","time":"00:00"},{"date":"2019\/12\/30 \u661f\u671f\u4e00","price":"62.650","rise":"-0.43%","volumn":"27.41\u4e07","time":"00:00"},{"date":"2019\/12\/31 \u661f\u671f\u4e8c","price":"62.670","rise":"+0.03%","volumn":"17.81\u4e07","time":"00:00"},{"date":"2020\/01\/02 \u661f\u671f\u56db","price":"62.340","rise":"-0.53%","volumn":"45.23\u4e07","time":"00:00"},{"date":"2020\/01\/03 \u661f\u671f\u4e94","price":"62.200","rise":"-0.22%","volumn":"29.63\u4e07","time":"00:00"},{"date":"2020\/01\/06 \u661f\u671f\u4e00","price":"62.170","rise":"-0.05%","volumn":"45.66\u4e07","time":"00:00"},{"date":"2020\/01\/07 \u661f\u671f\u4e8c","price":"61.900","rise":"-0.43%","volumn":"59.17\u4e07","time":"00:00"},{"date":"2020\/01\/08 \u661f\u671f\u4e09","price":"61.620","rise":"-0.45%","volumn":"34.83\u4e07","time":"00:00"},{"date":"2020\/01\/09 \u661f\u671f\u56db","price":"61.200","rise":"-0.68%","volumn":"78.94\u4e07","time":"00:00"},{"date":"2020\/01\/10 \u661f\u671f\u4e94","price":"61.050","rise":"-0.25%","volumn":"51.35\u4e07","time":"00:00"},{"date":"2020\/01\/13 \u661f\u671f\u4e00","price":"61.110","rise":"+0.10%","volumn":"46.03\u4e07","time":"00:00"},{"date":"2020\/01\/14 \u661f\u671f\u4e8c","price":"61.200","rise":"+0.15%","volumn":"49.63\u4e07","time":"00:00"},{"date":"2020\/01\/15 \u661f\u671f\u4e09","price":"62.320","rise":"+1.83%","volumn":"115.87\u4e07","time":"00:00"},{"date":"2020\/01\/16 \u661f\u671f\u56db","price":"62.600","rise":"+0.45%","volumn":"52.55\u4e07","time":"00:00"},{"date":"2020\/01\/17 \u661f\u671f\u4e94","price":"63.540","rise":"+1.50%","volumn":"74.13\u4e07","time":"00:00"},{"date":"2020\/01\/21 \u661f\u671f\u4e8c","price":"64.290","rise":"+1.18%","volumn":"75.98\u4e07","time":"00:00"},{"date":"2020\/01\/22 \u661f\u671f\u4e09","price":"64.980","rise":"+1.07%","volumn":"63.74\u4e07","time":"00:00"},{"date":"2020\/01\/23 \u661f\u671f\u56db","price":"65.330","rise":"+0.54%","volumn":"92.60\u4e07","time":"00:00"},{"date":"2020\/01\/24 \u661f\u671f\u4e94","price":"66.290","rise":"+1.47%","volumn":"65.46\u4e07","time":"00:00"},{"date":"2020\/01\/27 \u661f\u671f\u4e00","price":"65.460","rise":"-1.25%","volumn":"56.15\u4e07","time":"00:00"},{"date":"2020\/01\/28 \u661f\u671f\u4e8c","price":"66.060","rise":"+0.92%","volumn":"54.62\u4e07","time":"00:00"},{"date":"2020\/01\/29 \u661f\u671f\u4e09","price":"66.300","rise":"+0.36%","volumn":"94.50\u4e07","time":"00:00"},{"date":"2020\/01\/30 \u661f\u671f\u56db","price":"66.700","rise":"+0.60%","volumn":"46.03\u4e07","time":"00:00"},{"date":"2020\/01\/31 \u661f\u671f\u4e94","price":"66.280","rise":"-0.63%","volumn":"36.58\u4e07","time":"00:00"},{"date":"2020\/02\/03 \u661f\u671f\u4e00","price":"65.710","rise":"-0.86%","volumn":"46.34\u4e07","time":"00:00"},{"date":"2020\/02\/04 \u661f\u671f\u4e8c","price":"65.550","rise":"-0.24%","volumn":"36.60\u4e07","time":"00:00"},{"date":"2020\/02\/05 \u661f\u671f\u4e09","price":"66.060","rise":"+0.78%","volumn":"55.79\u4e07","time":"00:00"},{"date":"2020\/02\/06 \u661f\u671f\u56db","price":"66.300","rise":"+0.36%","volumn":"44.90\u4e07","time":"00:00"},{"date":"2020\/02\/07 \u661f\u671f\u4e94","price":"65.960","rise":"-0.51%","volumn":"35.16\u4e07","time":"00:00"},{"date":"2020\/02\/10 \u661f\u671f\u4e00","price":"66.300","rise":"+0.52%","volumn":"25.78\u4e07","time":"00:00"},{"date":"2020\/02\/11 \u661f\u671f\u4e8c","price":"66.480","rise":"+0.27%","volumn":"28.45\u4e07","time":"00:00"},{"date":"2020\/02\/12 \u661f\u671f\u4e09","price":"66.600","rise":"+0.18%","volumn":"42.38\u4e07","time":"00:00"},{"date":"2020\/02\/13 \u661f\u671f\u56db","price":"66.560","rise":"-0.06%","volumn":"52.65\u4e07","time":"00:00"},{"date":"2020\/02\/14 \u661f\u671f\u4e94","price":"67.380","rise":"+1.23%","volumn":"64.66\u4e07","time":"00:00"},{"date":"2020\/02\/18 \u661f\u671f\u4e8c","price":"68.330","rise":"+1.41%","volumn":"95.97\u4e07","time":"00:00"},{"date":"2020\/02\/19 \u661f\u671f\u4e09","price":"68.380","rise":"+0.07%","volumn":"90.86\u4e07","time":"00:00"},{"date":"2020\/02\/20 \u661f\u671f\u56db","price":"68.330","rise":"-0.07%","volumn":"31.06\u4e07","time":"00:00"},{"date":"2020\/02\/21 \u661f\u671f\u4e94","price":"68.750","rise":"+0.61%","volumn":"26.48\u4e07","time":"00:00"},{"date":"2020\/02\/24 \u661f\u671f\u4e00","price":"67.100","rise":"-2.40%","volumn":"57.34\u4e07","time":"00:00"},{"date":"2020\/02\/25 \u661f\u671f\u4e8c","price":"66.260","rise":"-1.25%","volumn":"43.53\u4e07","time":"00:00"},{"date":"2020\/02\/26 \u661f\u671f\u4e09","price":"66.750","rise":"+0.74%","volumn":"49.55\u4e07","time":"00:00"},{"date":"2020\/02\/27 \u661f\u671f\u56db","price":"65.470","rise":"-1.92%","volumn":"73.21\u4e07","time":"00:00"},{"date":"2020\/02\/28 \u661f\u671f\u4e94","price":"63.260","rise":"-3.38%","volumn":"92.13\u4e07","time":"00:00"},{"date":"2020\/03\/02 \u661f\u671f\u4e00","price":"64.730","rise":"+2.32%","volumn":"110.50\u4e07","time":"00:00"},{"date":"2020\/03\/03 \u661f\u671f\u4e8c","price":"64.070","rise":"-1.02%","volumn":"182.65\u4e07","time":"00:00"},{"date":"2020\/03\/04 \u661f\u671f\u4e09","price":"67.910","rise":"+5.99%","volumn":"158.39\u4e07","time":"00:00"},{"date":"2020\/03\/05 \u661f\u671f\u56db","price":"67.590","rise":"-0.47%","volumn":"70.11\u4e07","time":"00:00"},{"date":"2020\/03\/06 \u661f\u671f\u4e94","price":"66.550","rise":"-1.54%","volumn":"63.21\u4e07","time":"00:00"},{"date":"2020\/03\/09 \u661f\u671f\u4e00","price":"62.990","rise":"-5.35%","volumn":"69.90\u4e07","time":"00:00"},{"date":"2020\/03\/10 \u661f\u671f\u4e8c","price":"62.080","rise":"-1.44%","volumn":"130.23\u4e07","time":"00:00"},{"date":"2020\/03\/11 \u661f\u671f\u4e09","price":"59.430","rise":"-4.27%","volumn":"89.23\u4e07","time":"00:00"},{"date":"2020\/03\/12 \u661f\u671f\u56db","price":"53.850","rise":"-9.39%","volumn":"134.75\u4e07","time":"00:00"},{"date":"2020\/03\/13 \u661f\u671f\u4e94","price":"55.690","rise":"+3.42%","volumn":"133.56\u4e07","time":"00:00"},{"date":"2020\/03\/16 \u661f\u671f\u4e00","price":"51.430","rise":"-7.65%","volumn":"143.50\u4e07","time":"00:00"},{"date":"2020\/03\/17 \u661f\u671f\u4e8c","price":"58.930","rise":"+14.58%","volumn":"161.34\u4e07","time":"00:00"},{"date":"2020\/03\/18 \u661f\u671f\u4e09","price":"54.520","rise":"-7.48%","volumn":"101.77\u4e07","time":"00:00"},{"date":"2020\/03\/19 \u661f\u671f\u56db","price":"53.070","rise":"-2.66%","volumn":"124.75\u4e07","time":"00:00"},{"date":"2020\/03\/20 \u661f\u671f\u4e94","price":"49.650","rise":"-6.44%","volumn":"118.93\u4e07","time":"00:00"},{"date":"2020\/03\/23 \u661f\u671f\u4e00","price":"45.350","rise":"-8.66%","volumn":"170.72\u4e07","time":"00:00"},{"date":"2020\/03\/24 \u661f\u671f\u4e8c","price":"49.550","rise":"+9.26%","volumn":"93.03\u4e07","time":"00:00"},{"date":"2020\/03\/25 \u661f\u671f\u4e09","price":"53.200","rise":"+7.37%","volumn":"117.28\u4e07","time":"00:00"},{"date":"2020\/03\/26 \u661f\u671f\u56db","price":"57.140","rise":"+7.41%","volumn":"81.52\u4e07","time":"00:00"},{"date":"2020\/03\/27 \u661f\u671f\u4e94","price":"57.470","rise":"+0.58%","volumn":"101.31\u4e07","time":"00:00"},{"date":"2020\/03\/30 \u661f\u671f\u4e00","price":"59.320","rise":"+3.22%","volumn":"80.37\u4e07","time":"00:00"},{"date":"2020\/03\/31 \u661f\u671f\u4e8c","price":"58.270","rise":"-1.77%","volumn":"62.77\u4e07","time":"00:00"},{"date":"2020\/04\/01 \u661f\u671f\u4e09","price":"55.650","rise":"-4.50%","volumn":"80.56\u4e07","time":"00:00"},{"date":"2020\/04\/02 \u661f\u671f\u56db","price":"54.270","rise":"-2.48%","volumn":"77.42\u4e07","time":"00:00"}]},"index":[{"name":"\u9053\u743c\u65af","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsindu.html?from=360","point":"21413.44","ratio":"+2.24%"},{"name":"\u6807\u666e500","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsSPX.html?from=360","point":"2526.9","ratio":"+2.28%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"http:\/\/quote.eastmoney.com\/gb\/zsNDX.html?from=360","point":"7487.31","ratio":"+1.72%"}],"provider":"\u4e1c\u65b9\u8d22\u5bcc","showurl":"quote.eastmoney.com","e":{"@attributes":{"e1":"54.27","e2":"-1.380","e3":"(-2.48%)","datetime":"2020-04-03 04:00:00"}}}

没有更多结果了~