国家电网公司

国家电网有限公司成立于2002年12月29日,是根据《公司法》规定设立的中央直接管理的国有独资公司,是关系国民经济命脉和国家能源安全的特大型国有重点骨干企业。公司以投资、建设、运营电网为核心业务,承担着保障安全、经济、清洁、可持续电力供应的基本使命。 公司经营区域覆盖26个省(自治区、直辖市),覆盖国土面积的88%以上,供电服务人口超过11亿人。公司注册资本8295亿元,资产总额38088.3亿元,稳健运营在菲律宾、巴西、葡萄牙、澳大利亚、意大利、希腊、中国(香港)等国家和地区的资产。公司连续17年获评中央企业业绩考核A级企业,2016-2018年蝉联《财富》世界500强第2位、中国500强企业第1位,是全球最大的公用事业企业。2018年12月,世界品牌实验室编制的《2018世界品牌500强》揭晓,国家电网有限公司排名第30。2019年7月22日,《财富》世界500强排行榜发布,国家电网有限公司位列第5位。2019年9月1日,2019中国战略性新兴产业领军企业100强榜单在济南发布,国家电网有限公司排名第20位;2019中国服务业企业500强榜单在济南发布,国家电网有限公司排名第1位。2019年12月18日,人民日报发布中国品牌发展指数100榜单,国家电网排名第8位。2020年4月,入选国务院国资委“科改示范企业”名单。2020年8月10日,《财富》世界500强国家电网有限公司位列第3位。2021年《财富》世界500强排名第2位。2022年《财富》世界500强排名第3位。
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_视频

视频聚合
全部1.7万条

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。

{"amount":"1260.52\u4e07","changeAmount":"0.26","close":"67.83","currentPrice":"68.09","currenttime":"2024-03-29 02:37:58","e":{"@attributes":{"datetime":"2024-03-29 02:37:58","e1":"68.09","e2":"0.26","e3":"(0.39%)"}},"fiveDaysTtendency":{"cx":{"o":["03\/23","03\/25","03\/26","03\/27","03\/28"]},"cy":{"o":["68.37","67.98","67.59","67.20","66.81"]},"cyrate":{"o":["0.39%","-0.19%","-0.76%","-1.33%","-1.91%"]},"p":[{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.11","rise":"0","time":"02:35","volumn":"21.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.11","rise":"0.01%","time":"02:40","volumn":"12.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.05","rise":"-0.08%","time":"02:45","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.07%","time":"02:50","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.07%","time":"02:55","volumn":"13.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.06%","time":"03:00","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.02","rise":"-0.12%","time":"03:05","volumn":"77.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.05","rise":"-0.08%","time":"03:10","volumn":"53.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.04","rise":"-0.10%","time":"03:15","volumn":"45.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.07%","time":"03:20","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.07%","time":"03:25","volumn":"40.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.10","rise":"-0.01%","time":"03:30","volumn":"19.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.08","rise":"-0.04%","time":"03:35","volumn":"30.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.06","rise":"-0.07%","time":"03:40","volumn":"46.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.07","rise":"-0.05%","time":"03:45","volumn":"103.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.95","rise":"-0.23%","time":"03:50","volumn":"90.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.93","rise":"-0.26%","time":"03:55","volumn":"144.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.92","rise":"-0.27%","time":"04:00","volumn":"425.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.78","rise":"-0.48%","time":"21:35","volumn":"147.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.89","rise":"-0.32%","time":"21:40","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"67.96","rise":"-0.22%","time":"21:45","volumn":"32.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.02","rise":"-0.12%","time":"21:50","volumn":"18.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.05","rise":"-0.08%","time":"21:55","volumn":"19.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.05","rise":"-0.08%","time":"22:00","volumn":"35.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.05","rise":"-0.08%","time":"22:05","volumn":"15.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.13","rise":"0.04%","time":"22:10","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.14","rise":"0.05%","time":"22:15","volumn":"77.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.12","rise":"0.02%","time":"22:20","volumn":"11.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.08","rise":"-0.04%","time":"22:25","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.09","rise":"-0.02%","time":"22:30","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.14","rise":"0.05%","time":"22:35","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.19","rise":"0.13%","time":"22:40","volumn":"20.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.20","rise":"0.14%","time":"22:45","volumn":"10.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.20","rise":"0.14%","time":"22:50","volumn":"4.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.15","rise":"0.07%","time":"22:55","volumn":"28.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.09","rise":"-0.02%","time":"23:00","volumn":"22.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.10","rise":"-0.01%","time":"23:05","volumn":"86.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.16","rise":"0.08%","time":"23:10","volumn":"108.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.29","rise":"0.27%","time":"23:15","volumn":"48.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.29","rise":"0.27%","time":"23:20","volumn":"74.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.26","rise":"0.23%","time":"23:25","volumn":"25.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.27","rise":"0.24%","time":"23:30","volumn":"16.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.23","rise":"0.18%","time":"23:35","volumn":"40.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.23","rise":"0.18%","time":"23:40","volumn":"2.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.16","rise":"0.08%","time":"23:45","volumn":"17.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.19","rise":"0.12%","time":"23:50","volumn":"26.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.23","rise":"0.18%","time":"23:55","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.20","rise":"0.14%","time":"00:00","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.19","rise":"0.12%","time":"00:05","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.22","rise":"0.17%","time":"00:10","volumn":"22.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.21","rise":"0.15%","time":"00:15","volumn":"35.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.21","rise":"0.15%","time":"00:20","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.19","rise":"0.12%","time":"00:25","volumn":"26.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.20","rise":"0.14%","time":"00:30","volumn":"108.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.11","rise":"0.01%","time":"00:35","volumn":"43.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.08","rise":"-0.04%","time":"00:40","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.08","rise":"-0.04%","time":"00:45","volumn":"2.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.09","rise":"-0.02%","time":"00:50","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.06","rise":"-0.07%","time":"00:55","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"67.99","rise":"-0.17%","time":"01:00","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.00","rise":"-0.15%","time":"01:05","volumn":"1.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"67.99","rise":"-0.17%","time":"01:10","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"67.97","rise":"-0.20%","time":"01:15","volumn":"9.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.12%","time":"01:20","volumn":"35.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.12%","time":"01:25","volumn":"3.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.04","rise":"-0.10%","time":"01:30","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.06","rise":"-0.07%","time":"01:35","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.05","rise":"-0.08%","time":"01:40","volumn":"16.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.05","rise":"-0.08%","time":"01:45","volumn":"18.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.08","rise":"-0.04%","time":"01:50","volumn":"21.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.08","rise":"-0.04%","time":"01:55","volumn":"10.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.12","rise":"0.02%","time":"02:00","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.15","rise":"0.07%","time":"02:05","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.13","rise":"0.04%","time":"02:10","volumn":"6.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.12","rise":"0.02%","time":"02:15","volumn":"17.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.15","rise":"0.07%","time":"02:20","volumn":"27.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.16","rise":"0.07%","time":"02:25","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.16","rise":"0.08%","time":"02:30","volumn":"14.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.16","rise":"0.07%","time":"02:35","volumn":"9.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.15","rise":"0.07%","time":"02:40","volumn":"4.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.15","rise":"0.07%","time":"02:45","volumn":"8.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.11","rise":"0.01%","time":"02:50","volumn":"23.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.11","rise":"0.01%","time":"02:55","volumn":"7.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.12","rise":"0.03%","time":"03:00","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.11","rise":"0.01%","time":"03:05","volumn":"15.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.10","rise":"-0.00%","time":"03:10","volumn":"11.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.06","rise":"-0.07%","time":"03:15","volumn":"21.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.00","rise":"-0.16%","time":"03:20","volumn":"25.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.01","rise":"-0.14%","time":"03:25","volumn":"19.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.11%","time":"03:30","volumn":"13.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.10%","time":"03:35","volumn":"26.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.11%","time":"03:40","volumn":"30.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.03","rise":"-0.10%","time":"03:45","volumn":"58.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.05","rise":"-0.08%","time":"03:50","volumn":"29.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.08","rise":"-0.03%","time":"03:55","volumn":"55.00"},{"date":"2024\/03\/23 \u661f\u671f\u516d","price":"68.00","rise":"-0.15%","time":"04:00","volumn":"235.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.15","rise":"0.06%","time":"21:35","volumn":"95.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.26","rise":"0.23%","time":"21:40","volumn":"27.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.30","rise":"0.29%","time":"21:45","volumn":"67.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.23","rise":"0.18%","time":"21:50","volumn":"96.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.16","rise":"0.07%","time":"21:55","volumn":"108.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.08","rise":"-0.04%","time":"22:00","volumn":"18.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.16","rise":"0.08%","time":"22:05","volumn":"195.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.09","rise":"-0.01%","time":"22:10","volumn":"79.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.17","rise":"0.10%","time":"22:15","volumn":"59.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.20","rise":"0.15%","time":"22:20","volumn":"136.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.26","rise":"0.22%","time":"22:25","volumn":"22.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.27","rise":"0.24%","time":"22:30","volumn":"68.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.32","rise":"0.32%","time":"22:35","volumn":"72.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.25","rise":"0.21%","time":"22:40","volumn":"250.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.22","rise":"0.17%","time":"22:45","volumn":"93.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.19","rise":"0.12%","time":"22:50","volumn":"100.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.16","rise":"0.08%","time":"22:55","volumn":"22.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.23","rise":"0.18%","time":"23:00","volumn":"45.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.26","rise":"0.23%","time":"23:05","volumn":"17.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.28","rise":"0.26%","time":"23:10","volumn":"11.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.37","rise":"0.39%","time":"23:15","volumn":"53.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.32","rise":"0.32%","time":"23:20","volumn":"27.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.30","rise":"0.29%","time":"23:25","volumn":"81.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.34","rise":"0.35%","time":"23:30","volumn":"63.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.28","rise":"0.25%","time":"23:35","volumn":"16.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.24","rise":"0.20%","time":"23:40","volumn":"59.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.21","rise":"0.15%","time":"23:45","volumn":"30.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.20","rise":"0.14%","time":"23:50","volumn":"79.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"68.20","rise":"0.14%","time":"23:55","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.21","rise":"0.15%","time":"00:00","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.19","rise":"0.12%","time":"00:05","volumn":"20.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.09","rise":"-0.02%","time":"00:10","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.14","rise":"0.04%","time":"00:15","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.16","rise":"0.08%","time":"00:20","volumn":"20.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.21","rise":"0.15%","time":"00:25","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.23","rise":"0.19%","time":"00:30","volumn":"49.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.25","rise":"0.21%","time":"00:35","volumn":"235.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.25","rise":"0.22%","time":"00:40","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"00:45","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.19","rise":"0.13%","time":"00:50","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.18","rise":"0.11%","time":"00:55","volumn":"10.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.20","rise":"0.14%","time":"01:00","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.14","rise":"0.05%","time":"01:05","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"01:10","volumn":"23.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.14","rise":"0.05%","time":"01:15","volumn":"34.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.09","rise":"-0.02%","time":"01:20","volumn":"16.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.09","rise":"-0.02%","time":"01:25","volumn":"54.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.03%","time":"01:30","volumn":"31.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.06","rise":"-0.07%","time":"01:35","volumn":"26.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.11","rise":"0.01%","time":"01:40","volumn":"40.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.12","rise":"0.02%","time":"01:45","volumn":"9.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.12","rise":"0.02%","time":"01:50","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.10","rise":"-0.01%","time":"01:55","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.11","rise":"0.00%","time":"02:00","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.11","rise":"0.00%","time":"02:05","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.04%","time":"02:10","volumn":"79.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.13","rise":"0.04%","time":"02:15","volumn":"26.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"02:20","volumn":"54.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"02:25","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.16","rise":"0.08%","time":"02:30","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"02:35","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.19","rise":"0.12%","time":"02:40","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.14","rise":"0.05%","time":"02:45","volumn":"22.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.14","rise":"0.05%","time":"02:50","volumn":"15.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.09","rise":"-0.02%","time":"02:55","volumn":"27.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.04%","time":"03:00","volumn":"8.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.06","rise":"-0.06%","time":"03:05","volumn":"12.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.03","rise":"-0.11%","time":"03:10","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.05","rise":"-0.08%","time":"03:15","volumn":"71.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.03","rise":"-0.10%","time":"03:20","volumn":"39.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.03","rise":"-0.11%","time":"03:25","volumn":"32.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.06","rise":"-0.07%","time":"03:30","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.07","rise":"-0.05%","time":"03:35","volumn":"55.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.10","rise":"-0.01%","time":"03:40","volumn":"67.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.15","rise":"0.07%","time":"03:45","volumn":"33.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.05","rise":"-0.08%","time":"03:50","volumn":"224.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"68.08","rise":"-0.04%","time":"03:55","volumn":"146.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.98","rise":"-0.18%","time":"04:00","volumn":"676.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.81","rise":"-0.43%","time":"21:35","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.78","rise":"-0.48%","time":"21:40","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.77","rise":"-0.49%","time":"21:45","volumn":"58.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.68","rise":"-0.62%","time":"21:50","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.53","rise":"-0.84%","time":"21:55","volumn":"103.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.53","rise":"-0.84%","time":"22:00","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.52","rise":"-0.86%","time":"22:05","volumn":"113.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.59","rise":"-0.75%","time":"22:10","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.55","rise":"-0.81%","time":"22:15","volumn":"78.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.54","rise":"-0.83%","time":"22:20","volumn":"56.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.61","rise":"-0.73%","time":"22:25","volumn":"26.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.62","rise":"-0.70%","time":"22:30","volumn":"11.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.64","rise":"-0.68%","time":"22:35","volumn":"30.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.78","rise":"-0.48%","time":"22:40","volumn":"41.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.90","rise":"-0.30%","time":"22:45","volumn":"33.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.92","rise":"-0.27%","time":"22:50","volumn":"13.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.87","rise":"-0.35%","time":"22:55","volumn":"29.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.81","rise":"-0.43%","time":"23:00","volumn":"19.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.84","rise":"-0.39%","time":"23:05","volumn":"42.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.81","rise":"-0.43%","time":"23:10","volumn":"24.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.66","rise":"-0.66%","time":"23:15","volumn":"37.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.67","rise":"-0.64%","time":"23:20","volumn":"96.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.64","rise":"-0.68%","time":"23:25","volumn":"65.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.65","rise":"-0.67%","time":"23:30","volumn":"46.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.62","rise":"-0.71%","time":"23:35","volumn":"36.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.52","rise":"-0.86%","time":"23:40","volumn":"21.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.49","rise":"-0.90%","time":"23:45","volumn":"41.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.51","rise":"-0.87%","time":"23:50","volumn":"14.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.52","rise":"-0.86%","time":"23:55","volumn":"8.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.49","rise":"-0.90%","time":"00:00","volumn":"36.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.46","rise":"-0.95%","time":"00:05","volumn":"29.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.41","rise":"-1.02%","time":"00:10","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.42","rise":"-1.00%","time":"00:15","volumn":"48.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.39","rise":"-1.05%","time":"00:20","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.44","rise":"-0.98%","time":"00:25","volumn":"32.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.50","rise":"-0.89%","time":"00:30","volumn":"33.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.42","rise":"-1.01%","time":"00:35","volumn":"51.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.42","rise":"-1.01%","time":"00:40","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.44","rise":"-0.98%","time":"00:45","volumn":"45.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.44","rise":"-0.97%","time":"00:50","volumn":"7.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.47","rise":"-0.93%","time":"00:55","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.50","rise":"-0.89%","time":"01:00","volumn":"17.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.50","rise":"-0.89%","time":"01:05","volumn":"26.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.38","rise":"-1.06%","time":"01:10","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.40","rise":"-1.04%","time":"01:15","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.33","rise":"-1.15%","time":"01:20","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.31","rise":"-1.16%","time":"01:25","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.28","rise":"-1.21%","time":"01:30","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.29","rise":"-1.20%","time":"01:35","volumn":"33.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.25","rise":"-1.26%","time":"01:40","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.25","rise":"-1.26%","time":"01:45","volumn":"9.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.25","rise":"-1.25%","time":"01:50","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.29","rise":"-1.20%","time":"01:55","volumn":"34.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.33","rise":"-1.13%","time":"02:00","volumn":"14.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.33","rise":"-1.14%","time":"02:05","volumn":"21.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.31","rise":"-1.16%","time":"02:10","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.33","rise":"-1.14%","time":"02:15","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.31","rise":"-1.16%","time":"02:20","volumn":"18.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.34","rise":"-1.12%","time":"02:25","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.28","rise":"-1.21%","time":"02:30","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.24","rise":"-1.27%","time":"02:35","volumn":"40.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.22","rise":"-1.31%","time":"02:40","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.12","rise":"-1.45%","time":"02:45","volumn":"41.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.14","rise":"-1.41%","time":"02:50","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.16","rise":"-1.39%","time":"02:55","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.17","rise":"-1.37%","time":"03:00","volumn":"39.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.17","rise":"-1.37%","time":"03:05","volumn":"37.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.18","rise":"-1.36%","time":"03:10","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.20","rise":"-1.33%","time":"03:15","volumn":"12.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.19","rise":"-1.34%","time":"03:20","volumn":"37.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.17","rise":"-1.38%","time":"03:25","volumn":"48.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.14","rise":"-1.42%","time":"03:30","volumn":"56.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.17","rise":"-1.37%","time":"03:35","volumn":"61.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.24","rise":"-1.27%","time":"03:40","volumn":"118.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.27","rise":"-1.23%","time":"03:45","volumn":"64.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.21","rise":"-1.31%","time":"03:50","volumn":"153.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.23","rise":"-1.28%","time":"03:55","volumn":"141.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.15","rise":"-1.40%","time":"04:00","volumn":"657.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.81","rise":"-1.91%","time":"21:35","volumn":"185.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.89","rise":"-1.78%","time":"21:40","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.93","rise":"-1.73%","time":"21:45","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.88","rise":"-1.80%","time":"21:50","volumn":"30.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.90","rise":"-1.77%","time":"21:55","volumn":"38.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.92","rise":"-1.74%","time":"22:00","volumn":"63.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"66.95","rise":"-1.70%","time":"22:05","volumn":"37.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.07","rise":"-1.52%","time":"22:10","volumn":"53.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.18","rise":"-1.36%","time":"22:15","volumn":"19.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.20","rise":"-1.33%","time":"22:20","volumn":"37.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.21","rise":"-1.31%","time":"22:25","volumn":"27.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.31","rise":"-1.17%","time":"22:30","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.30","rise":"-1.18%","time":"22:35","volumn":"28.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.30","rise":"-1.18%","time":"22:40","volumn":"46.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.26","rise":"-1.24%","time":"22:45","volumn":"31.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.24","rise":"-1.27%","time":"22:50","volumn":"78.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.19","rise":"-1.34%","time":"22:55","volumn":"47.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.19","rise":"-1.34%","time":"23:00","volumn":"33.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.37","rise":"-1.08%","time":"23:05","volumn":"22.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.35","rise":"-1.11%","time":"23:10","volumn":"60.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.50","rise":"-0.89%","time":"23:15","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.56","rise":"-0.80%","time":"23:20","volumn":"24.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.64","rise":"-0.69%","time":"23:25","volumn":"33.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.68","rise":"-0.62%","time":"23:30","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.69","rise":"-0.61%","time":"23:35","volumn":"23.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.73","rise":"-0.54%","time":"23:40","volumn":"11.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.76","rise":"-0.51%","time":"23:45","volumn":"35.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.77","rise":"-0.49%","time":"23:50","volumn":"10.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.76","rise":"-0.51%","time":"23:55","volumn":"14.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.67","rise":"-0.64%","time":"00:00","volumn":"15.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.63","rise":"-0.70%","time":"00:05","volumn":"56.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.67","rise":"-0.63%","time":"00:10","volumn":"18.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.72","rise":"-0.57%","time":"00:15","volumn":"15.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.64","rise":"-0.68%","time":"00:20","volumn":"90.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.66","rise":"-0.66%","time":"00:25","volumn":"15.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.62","rise":"-0.71%","time":"00:30","volumn":"32.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.73","rise":"-0.55%","time":"00:35","volumn":"138.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.72","rise":"-0.57%","time":"00:40","volumn":"155.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.80","rise":"-0.45%","time":"00:45","volumn":"8.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.78","rise":"-0.48%","time":"00:50","volumn":"17.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.49%","time":"00:55","volumn":"11.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.49%","time":"01:00","volumn":"6.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.49%","time":"01:05","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"-0.51%","time":"01:10","volumn":"16.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.69","rise":"-0.61%","time":"01:15","volumn":"17.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.73","rise":"-0.55%","time":"01:20","volumn":"31.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.50%","time":"01:25","volumn":"42.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.80","rise":"-0.45%","time":"01:30","volumn":"6.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.49%","time":"01:35","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.72","rise":"-0.57%","time":"01:40","volumn":"3.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.64","rise":"-0.68%","time":"01:45","volumn":"22.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.68","rise":"-0.62%","time":"01:50","volumn":"5.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.67","rise":"-0.65%","time":"01:55","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.68","rise":"-0.62%","time":"02:00","volumn":"23.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.69","rise":"-0.61%","time":"02:05","volumn":"11.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.71","rise":"-0.58%","time":"02:10","volumn":"31.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.73","rise":"-0.55%","time":"02:15","volumn":"23.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.74","rise":"-0.54%","time":"02:20","volumn":"12.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.79","rise":"-0.46%","time":"02:25","volumn":"9.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.80","rise":"-0.45%","time":"02:30","volumn":"13.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.76","rise":"-0.51%","time":"02:35","volumn":"21.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.76","rise":"-0.51%","time":"02:40","volumn":"5.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.76","rise":"-0.51%","time":"02:45","volumn":"61.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.74","rise":"-0.54%","time":"02:50","volumn":"33.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.74","rise":"-0.54%","time":"02:55","volumn":"12.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.74","rise":"-0.54%","time":"03:00","volumn":"12.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"-0.52%","time":"03:05","volumn":"16.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.77","rise":"-0.50%","time":"03:10","volumn":"14.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.78","rise":"-0.48%","time":"03:15","volumn":"28.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.70","rise":"-0.59%","time":"03:20","volumn":"26.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.79","rise":"-0.46%","time":"03:25","volumn":"22.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.82","rise":"-0.42%","time":"03:30","volumn":"38.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.79","rise":"-0.46%","time":"03:35","volumn":"36.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.76","rise":"-0.51%","time":"03:40","volumn":"40.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.84","rise":"-0.39%","time":"03:45","volumn":"26.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.75","rise":"-0.51%","time":"03:50","volumn":"74.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.87","rise":"-0.35%","time":"03:55","volumn":"81.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.83","rise":"-0.40%","time":"04:00","volumn":"451.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"397.65","ratio":"0.02%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"523.40","ratio":"0.04%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"444.12","ratio":"-0.16%"}],"marketCapitalization":"506.57\u4ebf","maxPrice":"68.38","minPrice":"67.97","monthlyTendency":{"cx":{"o":["2024\/02\/29","2024\/03\/27"]},"cy":{"o":["68.80","68.23","67.66","67.10","66.53"]},"cyrate":{"o":["3.21%","2.36%","1.51%","0.66%","-0.20%"]},"p":[{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"0","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"-0.20%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"1.23%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"1.64%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"2.64%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"3.09%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"3.21%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"2.90%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"1.25%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"1.41%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"1.19%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"1.85%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"0.83%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"0.95%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"2.81%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"1.89%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"2.01%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"1.98%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"0.74%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"1.76%","time":"03\/27","volumn":"3022.00"}],"points":"20"},"open":"68.03","priceChangeRatio":"0.39%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"1","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["68.38","68.24","68.10","67.97","67.83"]},"cyrate":{"o":["0.81%","0.61%","0.41%","0.20%","0.00%"]},"p":[{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.83","rise":"0.00%","time":"21:31","volumn":"0"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.05","rise":"0.32%","time":"21:32","volumn":"46.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.06","rise":"0.34%","time":"21:33","volumn":"75.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.11","rise":"0.41%","time":"21:34","volumn":"80.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.24","rise":"0.60%","time":"21:35","volumn":"95.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.27","rise":"0.64%","time":"21:36","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.27","rise":"0.64%","time":"21:37","volumn":"102.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.38","rise":"0.81%","time":"21:38","volumn":"150.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.34","rise":"0.75%","time":"21:39","volumn":"161.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.32","rise":"0.72%","time":"21:40","volumn":"182.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.32","rise":"0.72%","time":"21:41","volumn":"183.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.32","rise":"0.72%","time":"21:42","volumn":"185.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.37","rise":"0.80%","time":"21:43","volumn":"205.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.23","rise":"0.59%","time":"21:44","volumn":"213.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.23","rise":"0.59%","time":"21:45","volumn":"214.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"21:46","volumn":"216.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.25","rise":"0.61%","time":"21:47","volumn":"223.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"21:48","volumn":"226.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"21:49","volumn":"233.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"21:50","volumn":"236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"21:51","volumn":"236.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"21:52","volumn":"243.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"21:53","volumn":"250.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.50%","time":"21:54","volumn":"262.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"21:55","volumn":"273.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"21:56","volumn":"292.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.25","rise":"0.62%","time":"21:57","volumn":"313.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.57%","time":"21:58","volumn":"331.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.57%","time":"21:59","volumn":"331.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.58%","time":"22:00","volumn":"334.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.58%","time":"22:01","volumn":"341.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"0.58%","time":"22:02","volumn":"344.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.26","rise":"0.63%","time":"22:03","volumn":"350.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.26","rise":"0.63%","time":"22:04","volumn":"355.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.26","rise":"0.63%","time":"22:05","volumn":"357.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.69%","time":"22:06","volumn":"383.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.31","rise":"0.71%","time":"22:07","volumn":"391.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.34","rise":"0.75%","time":"22:08","volumn":"408.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.33","rise":"0.74%","time":"22:09","volumn":"424.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.66%","time":"22:10","volumn":"428.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.69%","time":"22:11","volumn":"433.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.33","rise":"0.74%","time":"22:12","volumn":"441.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.32","rise":"0.72%","time":"22:13","volumn":"462.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.69%","time":"22:14","volumn":"465.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.69%","time":"22:15","volumn":"467.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.30","rise":"0.69%","time":"22:16","volumn":"480.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.29","rise":"0.68%","time":"22:17","volumn":"501.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.66%","time":"22:18","volumn":"506.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.66%","time":"22:19","volumn":"506.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.66%","time":"22:20","volumn":"506.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"22:21","volumn":"511.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"22:22","volumn":"511.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"22:23","volumn":"525.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"22:24","volumn":"527.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:25","volumn":"534.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:26","volumn":"536.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:27","volumn":"538.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"22:28","volumn":"564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"22:29","volumn":"576.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.11","rise":"0.41%","time":"22:30","volumn":"608.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.13","rise":"0.44%","time":"22:31","volumn":"616.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"22:32","volumn":"630.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"22:33","volumn":"635.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"22:34","volumn":"636.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.49%","time":"22:35","volumn":"641.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:36","volumn":"644.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:37","volumn":"648.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.15","rise":"0.47%","time":"22:38","volumn":"648.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:39","volumn":"655.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:40","volumn":"658.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"22:41","volumn":"667.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"22:42","volumn":"672.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:43","volumn":"679.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:44","volumn":"688.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"22:45","volumn":"691.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"22:46","volumn":"691.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.27","rise":"0.64%","time":"22:47","volumn":"700.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.28","rise":"0.66%","time":"22:48","volumn":"703.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.24","rise":"0.60%","time":"22:49","volumn":"716.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.23","rise":"0.60%","time":"22:50","volumn":"722.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"22:51","volumn":"724.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"22:52","volumn":"724.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"22:53","volumn":"743.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"22:54","volumn":"750.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.17","rise":"0.49%","time":"22:55","volumn":"751.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.48%","time":"22:56","volumn":"754.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.48%","time":"22:57","volumn":"755.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:58","volumn":"759.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"22:59","volumn":"760.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"23:00","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"23:01","volumn":"761.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"23:02","volumn":"762.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:03","volumn":"769.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:04","volumn":"770.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.48%","time":"23:05","volumn":"784.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.16","rise":"0.48%","time":"23:06","volumn":"785.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:07","volumn":"788.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:08","volumn":"791.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:09","volumn":"791.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"23:10","volumn":"800.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"23:11","volumn":"802.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"23:12","volumn":"802.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"23:13","volumn":"803.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.18","rise":"0.52%","time":"23:14","volumn":"806.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.20","rise":"0.55%","time":"23:15","volumn":"811.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"23:16","volumn":"820.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.21","rise":"0.56%","time":"23:17","volumn":"821.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:18","volumn":"848.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:19","volumn":"853.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:20","volumn":"859.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:21","volumn":"859.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:22","volumn":"860.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.19","rise":"0.53%","time":"23:23","volumn":"861.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:24","volumn":"927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:25","volumn":"927.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:26","volumn":"928.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:27","volumn":"929.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:28","volumn":"931.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:29","volumn":"931.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.14","rise":"0.46%","time":"23:30","volumn":"931.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.09","rise":"0.39%","time":"23:31","volumn":"937.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.09","rise":"0.39%","time":"23:32","volumn":"938.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.09","rise":"0.39%","time":"23:33","volumn":"938.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.09","rise":"0.39%","time":"23:34","volumn":"944.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.09","rise":"0.39%","time":"23:35","volumn":"947.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.06","rise":"0.34%","time":"23:36","volumn":"955.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.06","rise":"0.34%","time":"23:37","volumn":"962.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.06","rise":"0.34%","time":"23:38","volumn":"962.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.06","rise":"0.34%","time":"23:39","volumn":"962.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.05","rise":"0.32%","time":"23:40","volumn":"982.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:41","volumn":"987.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:42","volumn":"988.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:43","volumn":"993.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:44","volumn":"995.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:45","volumn":"997.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.03","rise":"0.29%","time":"23:46","volumn":"998.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:47","volumn":"1038.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:48","volumn":"1039.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:49","volumn":"1039.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:50","volumn":"1047.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:51","volumn":"1048.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"67.97","rise":"0.21%","time":"23:52","volumn":"1051.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:53","volumn":"1057.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:54","volumn":"1059.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:55","volumn":"1059.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:56","volumn":"1059.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:57","volumn":"1064.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.02","rise":"0.28%","time":"23:58","volumn":"1078.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.01","rise":"0.27%","time":"23:59","volumn":"1081.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.01","rise":"0.27%","time":"00:00","volumn":"1084.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"67.98","rise":"0.22%","time":"00:01","volumn":"1086.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"67.98","rise":"0.22%","time":"00:02","volumn":"1099.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.00","rise":"0.25%","time":"00:03","volumn":"1109.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.00","rise":"0.25%","time":"00:04","volumn":"1109.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.07","rise":"0.35%","time":"00:05","volumn":"1118.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"00:06","volumn":"1121.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"00:07","volumn":"1126.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:08","volumn":"1131.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:09","volumn":"1131.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:10","volumn":"1138.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:11","volumn":"1138.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:12","volumn":"1139.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"00:13","volumn":"1144.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:14","volumn":"1156.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:15","volumn":"1161.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:16","volumn":"1161.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:17","volumn":"1161.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.18","rise":"0.52%","time":"00:18","volumn":"1166.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.18","rise":"0.52%","time":"00:19","volumn":"1167.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.15","rise":"0.47%","time":"00:20","volumn":"1190.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.15","rise":"0.47%","time":"00:21","volumn":"1219.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:22","volumn":"1226.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:23","volumn":"1226.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:24","volumn":"1233.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:25","volumn":"1234.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.22","rise":"0.57%","time":"00:26","volumn":"1236.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.20","rise":"0.55%","time":"00:27","volumn":"1249.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.20","rise":"0.55%","time":"00:28","volumn":"1252.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.53%","time":"00:29","volumn":"1255.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.53%","time":"00:30","volumn":"1255.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.53%","time":"00:31","volumn":"1263.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"00:32","volumn":"1287.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"00:33","volumn":"1292.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"00:34","volumn":"1304.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:35","volumn":"1387.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:36","volumn":"1389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:37","volumn":"1389.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:38","volumn":"1393.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:39","volumn":"1393.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:40","volumn":"1393.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:41","volumn":"1395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:42","volumn":"1395.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:43","volumn":"1399.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.23","rise":"0.59%","time":"00:44","volumn":"1401.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.23","rise":"0.59%","time":"00:45","volumn":"1408.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.53%","time":"00:46","volumn":"1416.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"00:47","volumn":"1425.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"00:48","volumn":"1425.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:49","volumn":"1436.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"00:50","volumn":"1437.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:51","volumn":"1440.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:52","volumn":"1440.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:53","volumn":"1448.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"00:54","volumn":"1448.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:55","volumn":"1456.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:56","volumn":"1460.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:57","volumn":"1469.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"00:58","volumn":"1470.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"00:59","volumn":"1480.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:00","volumn":"1488.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:01","volumn":"1488.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:02","volumn":"1500.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:03","volumn":"1500.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:04","volumn":"1502.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:05","volumn":"1504.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:06","volumn":"1509.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:07","volumn":"1511.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:08","volumn":"1512.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:09","volumn":"1512.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.52%","time":"01:10","volumn":"1514.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.19","rise":"0.52%","time":"01:11","volumn":"1515.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:12","volumn":"1521.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:13","volumn":"1523.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:14","volumn":"1523.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:15","volumn":"1524.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:16","volumn":"1527.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"01:17","volumn":"1529.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.49%","time":"01:18","volumn":"1535.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:19","volumn":"1540.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:20","volumn":"1540.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.49%","time":"01:21","volumn":"1543.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.15","rise":"0.47%","time":"01:22","volumn":"1548.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:23","volumn":"1553.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.17","rise":"0.50%","time":"01:24","volumn":"1559.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:25","volumn":"1563.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:26","volumn":"1565.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:27","volumn":"1569.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:28","volumn":"1573.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:29","volumn":"1573.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:30","volumn":"1573.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.14","rise":"0.46%","time":"01:31","volumn":"1573.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"01:32","volumn":"1577.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"01:33","volumn":"1583.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"01:34","volumn":"1587.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.38%","time":"01:35","volumn":"1599.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:36","volumn":"1603.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:37","volumn":"1603.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:38","volumn":"1605.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:39","volumn":"1607.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:40","volumn":"1622.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:41","volumn":"1624.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.07","rise":"0.35%","time":"01:42","volumn":"1632.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.07","rise":"0.35%","time":"01:43","volumn":"1636.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.07","rise":"0.35%","time":"01:44","volumn":"1636.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.07","rise":"0.35%","time":"01:45","volumn":"1636.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.05","rise":"0.32%","time":"01:46","volumn":"1641.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:47","volumn":"1647.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.05","rise":"0.32%","time":"01:48","volumn":"1659.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.05","rise":"0.32%","time":"01:49","volumn":"1660.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.04","rise":"0.32%","time":"01:50","volumn":"1664.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.04","rise":"0.32%","time":"01:51","volumn":"1664.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.04","rise":"0.32%","time":"01:52","volumn":"1664.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:53","volumn":"1669.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:54","volumn":"1669.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.06","rise":"0.34%","time":"01:55","volumn":"1669.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:56","volumn":"1676.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:57","volumn":"1676.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.08","rise":"0.37%","time":"01:58","volumn":"1676.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"01:59","volumn":"1697.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:00","volumn":"1698.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:01","volumn":"1706.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"02:02","volumn":"1716.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"02:03","volumn":"1717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"02:04","volumn":"1717.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"02:05","volumn":"1719.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:06","volumn":"1731.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:07","volumn":"1733.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:08","volumn":"1733.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:09","volumn":"1734.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:10","volumn":"1739.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:11","volumn":"1750.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:12","volumn":"1751.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:13","volumn":"1751.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.42%","time":"02:14","volumn":"1760.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.42%","time":"02:15","volumn":"1760.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:16","volumn":"1772.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:17","volumn":"1773.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:18","volumn":"1773.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:19","volumn":"1775.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:20","volumn":"1779.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:21","volumn":"1780.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:22","volumn":"1780.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:23","volumn":"1781.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:24","volumn":"1782.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"02:25","volumn":"1786.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"02:26","volumn":"1787.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.16","rise":"0.48%","time":"02:27","volumn":"1789.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:28","volumn":"1795.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:29","volumn":"1796.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.12","rise":"0.43%","time":"02:30","volumn":"1797.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.13","rise":"0.44%","time":"02:31","volumn":"1803.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:32","volumn":"1817.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:33","volumn":"1817.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:34","volumn":"1830.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:35","volumn":"1831.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.11","rise":"0.41%","time":"02:36","volumn":"1837.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.10","rise":"0.40%","time":"02:37","volumn":"1838.00"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"68.09","rise":"0.39%","time":"02:38","volumn":"1849.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"18.49\u4e07","yearlyTendency":{"cx":{"o":["2023\/04\/14","2024\/03\/27"]},"cy":{"o":["70.68","67.10","63.52","59.94","56.36"]},"cyrate":{"o":["6.98%","1.56%","-3.86%","-9.28%","-14.70%"]},"p":[{"date":"2023\/04\/14 \u661f\u671f\u4e94","price":"66.07","rise":"0","time":"04\/14","volumn":"5339.00"},{"date":"2023\/04\/17 \u661f\u671f\u4e00","price":"65.93","rise":"-0.21%","time":"04\/17","volumn":"4347.00"},{"date":"2023\/04\/18 \u661f\u671f\u4e8c","price":"65.77","rise":"-0.45%","time":"04\/18","volumn":"2202.00"},{"date":"2023\/04\/19 \u661f\u671f\u4e09","price":"66.34","rise":"0.41%","time":"04\/19","volumn":"1892.00"},{"date":"2023\/04\/20 \u661f\u671f\u56db","price":"67.00","rise":"1.41%","time":"04\/20","volumn":"2835.00"},{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"67.80","rise":"2.62%","time":"04\/21","volumn":"3149.00"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"67.54","rise":"2.22%","time":"04\/24","volumn":"2861.00"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"67.84","rise":"2.68%","time":"04\/25","volumn":"2546.00"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"67.53","rise":"2.21%","time":"04\/26","volumn":"2034.00"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"68.23","rise":"3.27%","time":"04\/27","volumn":"2102.00"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"68.11","rise":"3.09%","time":"04\/28","volumn":"1835.00"},{"date":"2023\/05\/01 \u661f\u671f\u4e00","price":"68.29","rise":"3.36%","time":"05\/01","volumn":"1724.00"},{"date":"2023\/05\/02 \u661f\u671f\u4e8c","price":"67.97","rise":"2.88%","time":"05\/02","volumn":"2779.00"},{"date":"2023\/05\/03 \u661f\u671f\u4e09","price":"68.09","rise":"3.06%","time":"05\/03","volumn":"2234.00"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"69.36","rise":"4.98%","time":"05\/04","volumn":"3326.00"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"69.70","rise":"5.49%","time":"05\/05","volumn":"2751.00"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"69.39","rise":"5.02%","time":"05\/08","volumn":"1582.00"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"69.56","rise":"5.28%","time":"05\/09","volumn":"4348.00"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"69.96","rise":"5.89%","time":"05\/10","volumn":"4836.00"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"69.20","rise":"4.74%","time":"05\/11","volumn":"5985.00"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"70.68","rise":"6.98%","time":"05\/12","volumn":"1.87\u4e07"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"70.01","rise":"5.96%","time":"05\/15","volumn":"7549.00"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"69.30","rise":"4.89%","time":"05\/16","volumn":"3775.00"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"68.90","rise":"4.28%","time":"05\/17","volumn":"4854.00"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"65.68","rise":"-0.59%","time":"05\/18","volumn":"5793.00"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"65.78","rise":"-0.44%","time":"05\/19","volumn":"4320.00"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"65.88","rise":"-0.29%","time":"05\/22","volumn":"2533.00"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"66.06","rise":"-0.02%","time":"05\/23","volumn":"2734.00"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"64.86","rise":"-1.83%","time":"05\/24","volumn":"3017.00"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"64.09","rise":"-3.00%","time":"05\/25","volumn":"3586.00"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"64.66","rise":"-2.13%","time":"05\/26","volumn":"3994.00"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"65.36","rise":"-1.07%","time":"05\/30","volumn":"4194.00"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"65.81","rise":"-0.39%","time":"05\/31","volumn":"3553.00"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"65.94","rise":"-0.20%","time":"06\/01","volumn":"4427.00"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"65.49","rise":"-0.88%","time":"06\/02","volumn":"6562.00"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"65.78","rise":"-0.45%","time":"06\/05","volumn":"4642.00"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"0.07%","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"-0.72%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"-0.43%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"-0.01%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-1.38%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-1.58%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-1.84%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"-0.02%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"1.01%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"0.86%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"0.81%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"-0.31%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"-1.05%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"-0.29%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"0.46%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"-0.29%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-1.63%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"0.10%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"0.51%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-1.43%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-2.11%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-3.44%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-4.24%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-3.15%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"-1.05%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"0.69%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"1.01%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"0.49%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"-0.29%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"1.55%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"2.45%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"2.19%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"2.51%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"2.02%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"2.23%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"0.48%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"-0.19%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"0.18%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-2.41%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-4.71%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-6.92%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-6.71%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-7.24%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-6.18%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-6.20%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-5.85%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-5.83%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-6.65%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-8.38%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-8.60%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-9.66%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-8.92%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-9.15%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-9.66%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-7.80%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-8.48%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-7.71%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-7.39%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-5.92%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-5.38%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-6.14%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-6.60%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-8.36%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-8.47%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-6.59%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-6.20%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-5.65%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-5.91%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-5.53%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-3.70%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-4.59%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-4.85%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-5.45%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-4.02%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-5.02%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-5.91%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-7.35%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-8.65%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-10.39%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-11.31%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-10.04%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-13.70%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-14.70%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-13.79%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-12.93%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-12.98%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-12.30%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-10.62%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-9.80%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-11.78%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-10.52%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-10.45%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-10.69%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-11.57%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-11.84%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-12.66%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-12.69%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-11.36%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-11.58%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-10.43%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-11.18%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-10.66%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-10.77%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-9.39%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-8.30%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-7.79%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-8.36%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-8.74%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-9.93%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-10.28%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-9.51%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-9.71%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-6.97%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-8.01%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-5.79%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-4.30%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-3.14%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-2.53%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-2.38%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-1.66%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"-1.01%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-0.57%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"-0.25%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"-0.10%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"1.16%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"0.21%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"0.25%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"1.60%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"2.63%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"2.11%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"2.57%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"1.33%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"4.88%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"4.87%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"2.64%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"1.63%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"2.63%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"1.90%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"3.19%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"3.85%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"4.26%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"3.64%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"3.23%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"2.90%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"2.64%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"3.49%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"4.40%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"4.85%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"4.69%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"4.28%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"4.23%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"3.35%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"3.94%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"3.01%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"0.24%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"-0.20%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"0.05%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"0.46%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"0.95%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"0.31%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"0.75%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"1.73%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"2.20%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"2.17%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"2.20%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"3.79%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"1.22%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"1.17%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"0.75%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"0.58%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-1.81%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-2.81%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-2.26%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-3.59%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-3.11%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-1.93%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-1.49%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"0.96%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"0.92%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"-0.07%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"0.86%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"-0.63%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"0.46%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"0.01%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"0.89%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"0.69%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"2.13%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"2.54%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"3.55%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"4.00%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"4.13%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"3.81%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"2.14%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"2.31%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"2.08%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"2.75%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"1.72%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"1.84%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"3.72%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"2.79%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"2.91%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"2.88%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"1.63%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"2.66%","time":"03\/27","volumn":"3022.00"}],"points":"240"}}

国家电网_最新资讯

资讯聚合
查看全部
没有更多结果了~