为您推荐 电网国网 国网电力网上营业厅 国家电网下载 国家电网官方网站 国网 网上国网app下载 国家电网有限公司官网 国家电网app官方下载 国网电力 中国电网

国家电网有限公司

“国家电网”品牌入选中央企业品牌引领行动首批优秀集团品牌近日,2024年中国品牌日活动在上海举办,主题是“中国品牌,世界共享;国货潮牌,品筑未来”。活动期间,国务院国...
sgcc.com.cn

国家电网公司

国家电网有限公司成立于2002年12月29日，2022年营收3.57万亿元，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27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。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04月，入选国务院国资委“科改示范企业”名单。
外文名
State Grid Corporation of China
总部地点
北京市西城区西长安街86号
成立时间
2002年12月29日
经营范围
投资、建设和运行经营电网
公司性质
有限责任公司(国有独资)、中央企业
登记状态
存续（在营、开业、在册）
360百科 查看更多

国家电网

正在定位您的位置
改位置
取消
为你推荐
360地图 查看更多

国家电网的相关推荐

猜您关注
展开

热门资讯推荐

    国家电网_猜您关注

    国家电网新一代电子商务平台

    电网零星物资 选购专区 办公用品及非电网 零星物资选购专区 交易专区入口 电工交易专区 再生资源交易专区 全面计划 单一来源采购事前公示 | 年度采购计划预安排 | 招标采购...

    国电电商

    国家电网电子商务平台 首页✅

    国网电子商务平台主要为参与国家电网招标采购的供应商第一时间提供国网公司物资类、服务类和工程类招标采购项目,让有意加强与国家电网合作的单位第一时间参与投标。

    中国电力招标网

    国家电网_相关机构

    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。

    英国国家电网公司[NGG]美股_九方智投

    60.69 -1.03 (-1.67%)

    2024-05-25 04:01:00  (北京时间)

    {"amount":"6369.13\u4e07","changeAmount":"-1.03","close":"61.72","currentPrice":"60.69","currenttime":"2024-05-25 04:01:00","e":{"@attributes":{"datetime":"2024-05-25 04:01:00","e1":"60.69","e2":"-1.03","e3":"(-1.67%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/21","05\/22","05\/23","05\/24","05\/25"]},"cy":{"o":["72.77","69.69","66.62","63.54","60.47"]},"cyrate":{"o":["0.31%","-3.93%","-8.16%","-12.40%","-16.64%"]},"p":[{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"0","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"0.00%","time":"02:40","volumn":"32.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.03%","time":"02:45","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.06%","time":"02:50","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.10%","time":"02:55","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.08%","time":"03:00","volumn":"22.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.10%","time":"03:05","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.09%","time":"03:10","volumn":"34.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.08%","time":"03:15","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.06%","time":"03:20","volumn":"36.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.45","rise":"-0.12%","time":"03:25","volumn":"52.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.14%","time":"03:30","volumn":"56.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.16%","time":"03:35","volumn":"81.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.45","rise":"-0.12%","time":"03:40","volumn":"58.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.21%","time":"03:45","volumn":"87.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.36","rise":"-0.25%","time":"03:50","volumn":"155.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.27%","time":"03:55","volumn":"232.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.37","rise":"-0.23%","time":"04:00","volumn":"466.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.30","rise":"-0.34%","time":"21:35","volumn":"135.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.21%","time":"21:40","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.38","rise":"-0.22%","time":"21:45","volumn":"29.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.16%","time":"21:50","volumn":"38.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.06%","time":"21:55","volumn":"47.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.10%","time":"22:00","volumn":"25.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.03%","time":"22:05","volumn":"11.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.70","rise":"0.22%","time":"22:10","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.70","rise":"0.22%","time":"22:15","volumn":"48.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"0.18%","time":"22:20","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"0.18%","time":"22:25","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.77","rise":"0.31%","time":"22:30","volumn":"27.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"0.15%","time":"22:35","volumn":"91.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"0.12%","time":"22:40","volumn":"30.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"0.06%","time":"22:45","volumn":"55.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"0.07%","time":"22:50","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.07%","time":"22:55","volumn":"23.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.03%","time":"23:00","volumn":"73.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.40","rise":"-0.19%","time":"23:05","volumn":"26.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.41","rise":"-0.18%","time":"23:10","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.06%","time":"23:15","volumn":"42.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.10%","time":"23:20","volumn":"21.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.10%","time":"23:25","volumn":"40.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.14%","time":"23:30","volumn":"28.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.01%","time":"23:35","volumn":"167.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.03%","time":"23:40","volumn":"63.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.07%","time":"23:45","volumn":"17.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.07%","time":"23:50","volumn":"15.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.07%","time":"23:55","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.49","rise":"-0.07%","time":"00:00","volumn":"59.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.54","rise":"0.00%","time":"00:05","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.56","rise":"0.02%","time":"00:10","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.53","rise":"-0.02%","time":"00:15","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.53","rise":"-0.02%","time":"00:20","volumn":"0"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.53","rise":"-0.02%","time":"00:25","volumn":"13.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.51","rise":"-0.04%","time":"00:30","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.51","rise":"-0.04%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.54","rise":"0.01%","time":"00:40","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.53","rise":"-0.01%","time":"00:45","volumn":"4.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.54","rise":"0.00%","time":"00:50","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"00:55","volumn":"38.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"01:00","volumn":"3.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.58","rise":"0.06%","time":"01:05","volumn":"2.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"01:10","volumn":"12.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"01:15","volumn":"1.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.56","rise":"0.02%","time":"01:20","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"01:25","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.56","rise":"0.03%","time":"01:30","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"01:35","volumn":"20.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.54","rise":"0.00%","time":"01:40","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.54","rise":"0.00%","time":"01:45","volumn":"6.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.50","rise":"-0.06%","time":"01:50","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.50","rise":"-0.05%","time":"01:55","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.50","rise":"-0.06%","time":"02:00","volumn":"9.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.47","rise":"-0.10%","time":"02:05","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.45","rise":"-0.12%","time":"02:10","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.45","rise":"-0.12%","time":"02:15","volumn":"10.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.41","rise":"-0.18%","time":"02:20","volumn":"19.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.44","rise":"-0.13%","time":"02:25","volumn":"7.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.44","rise":"-0.14%","time":"02:30","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.47","rise":"-0.10%","time":"02:35","volumn":"17.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.46","rise":"-0.11%","time":"02:40","volumn":"14.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.43","rise":"-0.15%","time":"02:45","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.42","rise":"-0.17%","time":"02:50","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.41","rise":"-0.18%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.46","rise":"-0.11%","time":"03:00","volumn":"29.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.44","rise":"-0.14%","time":"03:05","volumn":"15.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.42","rise":"-0.17%","time":"03:10","volumn":"58.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.46","rise":"-0.11%","time":"03:15","volumn":"8.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.47","rise":"-0.09%","time":"03:20","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.52","rise":"-0.03%","time":"03:25","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.59","rise":"0.07%","time":"03:30","volumn":"34.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.60","rise":"0.08%","time":"03:35","volumn":"21.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.66","rise":"0.16%","time":"03:40","volumn":"33.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.68","rise":"0.19%","time":"03:45","volumn":"24.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.66","rise":"0.17%","time":"03:50","volumn":"63.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.69","rise":"0.20%","time":"03:55","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.72","rise":"0.25%","time":"04:00","volumn":"292.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.51","rise":"-0.04%","time":"21:35","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.48","rise":"-0.08%","time":"21:40","volumn":"64.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.59","rise":"0.07%","time":"21:45","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.62","rise":"0.11%","time":"21:50","volumn":"49.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.60","rise":"0.08%","time":"21:55","volumn":"37.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.57","rise":"0.04%","time":"22:00","volumn":"42.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.53","rise":"-0.01%","time":"22:05","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.56","rise":"0.03%","time":"22:10","volumn":"95.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.60","rise":"0.09%","time":"22:15","volumn":"27.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.50","rise":"-0.06%","time":"22:20","volumn":"16.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.48","rise":"-0.08%","time":"22:25","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.41","rise":"-0.18%","time":"22:30","volumn":"25.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.39","rise":"-0.21%","time":"22:35","volumn":"30.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.42","rise":"-0.17%","time":"22:40","volumn":"26.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.36","rise":"-0.24%","time":"22:45","volumn":"28.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.44","rise":"-0.14%","time":"22:50","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.38","rise":"-0.22%","time":"22:55","volumn":"66.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.50","rise":"-0.05%","time":"23:00","volumn":"107.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.48","rise":"-0.08%","time":"23:05","volumn":"138.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.55","rise":"0.01%","time":"23:10","volumn":"158.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.62","rise":"0.12%","time":"23:15","volumn":"136.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.61","rise":"0.10%","time":"23:20","volumn":"62.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.62","rise":"0.12%","time":"23:25","volumn":"50.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.65","rise":"0.15%","time":"23:30","volumn":"51.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.64","rise":"0.14%","time":"23:35","volumn":"68.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.57","rise":"0.04%","time":"23:40","volumn":"69.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.60","rise":"0.08%","time":"23:45","volumn":"5.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.59","rise":"0.08%","time":"23:50","volumn":"11.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"72.62","rise":"0.11%","time":"23:55","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.63","rise":"0.12%","time":"00:00","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.64","rise":"0.13%","time":"00:05","volumn":"5.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.66","rise":"0.17%","time":"00:10","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.64","rise":"0.14%","time":"00:15","volumn":"17.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.63","rise":"0.13%","time":"00:20","volumn":"44.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.70","rise":"0.23%","time":"00:25","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.70","rise":"0.23%","time":"00:30","volumn":"3.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.61","rise":"0.10%","time":"00:35","volumn":"16.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.56","rise":"0.03%","time":"00:40","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.56","rise":"0.03%","time":"00:45","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.56","rise":"0.03%","time":"00:50","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.52","rise":"-0.03%","time":"00:55","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.41","rise":"-0.18%","time":"01:00","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.42","rise":"-0.17%","time":"01:05","volumn":"4.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.46","rise":"-0.11%","time":"01:10","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.45","rise":"-0.12%","time":"01:15","volumn":"15.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.48","rise":"-0.08%","time":"01:20","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.48","rise":"-0.08%","time":"01:25","volumn":"6.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.43","rise":"-0.15%","time":"01:30","volumn":"23.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.42","rise":"-0.17%","time":"01:35","volumn":"8.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.32","rise":"-0.30%","time":"01:40","volumn":"43.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.28","rise":"-0.36%","time":"01:45","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.33","rise":"-0.30%","time":"01:50","volumn":"32.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.37","rise":"-0.23%","time":"01:55","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.35","rise":"-0.26%","time":"02:00","volumn":"14.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.25","rise":"-0.40%","time":"02:05","volumn":"59.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.25","rise":"-0.40%","time":"02:10","volumn":"7.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.25","rise":"-0.40%","time":"02:15","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.25","rise":"-0.40%","time":"02:20","volumn":"10.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.14","rise":"-0.55%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.07","rise":"-0.65%","time":"02:30","volumn":"24.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.08","rise":"-0.64%","time":"02:35","volumn":"22.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.06","rise":"-0.66%","time":"02:40","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.97","rise":"-0.79%","time":"02:45","volumn":"12.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.03","rise":"-0.70%","time":"02:50","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.03","rise":"-0.70%","time":"02:55","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.01","rise":"-0.73%","time":"03:00","volumn":"28.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.06","rise":"-0.66%","time":"03:05","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.04","rise":"-0.69%","time":"03:10","volumn":"9.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.04","rise":"-0.69%","time":"03:15","volumn":"13.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.01","rise":"-0.73%","time":"03:20","volumn":"39.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.08","rise":"-0.63%","time":"03:25","volumn":"29.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.04","rise":"-0.69%","time":"03:30","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.09","rise":"-0.62%","time":"03:35","volumn":"55.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"72.11","rise":"-0.60%","time":"03:40","volumn":"21.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.98","rise":"-0.77%","time":"03:45","volumn":"38.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.97","rise":"-0.78%","time":"03:50","volumn":"48.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.97","rise":"-0.79%","time":"03:55","volumn":"97.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"71.99","rise":"-0.76%","time":"04:00","volumn":"366.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.87","rise":"-10.57%","time":"21:35","volumn":"1017.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.78","rise":"-10.69%","time":"21:40","volumn":"354.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"65.07","rise":"-10.30%","time":"21:45","volumn":"317.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.70","rise":"-10.81%","time":"21:50","volumn":"276.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.51","rise":"-11.07%","time":"21:55","volumn":"233.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.46","rise":"-11.14%","time":"22:00","volumn":"174.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.29","rise":"-11.37%","time":"22:05","volumn":"253.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.56","rise":"-10.99%","time":"22:10","volumn":"403.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.57","rise":"-10.99%","time":"22:15","volumn":"270.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.51","rise":"-11.07%","time":"22:20","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.37","rise":"-11.26%","time":"22:25","volumn":"116.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.16","rise":"-11.55%","time":"22:30","volumn":"217.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.01","rise":"-11.76%","time":"22:35","volumn":"239.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.10","rise":"-11.63%","time":"22:40","volumn":"170.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.03","rise":"-11.73%","time":"22:45","volumn":"180.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.19","rise":"-11.51%","time":"22:50","volumn":"183.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.13","rise":"-11.59%","time":"22:55","volumn":"82.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.13","rise":"-11.59%","time":"23:00","volumn":"228.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.17","rise":"-11.54%","time":"23:05","volumn":"128.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.53","rise":"-11.04%","time":"23:10","volumn":"429.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.55","rise":"-11.02%","time":"23:15","volumn":"248.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.38","rise":"-11.26%","time":"23:20","volumn":"93.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.22","rise":"-11.47%","time":"23:25","volumn":"71.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.46","rise":"-11.14%","time":"23:30","volumn":"105.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.44","rise":"-11.17%","time":"23:35","volumn":"84.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.66","rise":"-10.86%","time":"23:40","volumn":"449.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.47","rise":"-11.12%","time":"23:45","volumn":"156.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.48","rise":"-11.10%","time":"23:50","volumn":"90.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"64.36","rise":"-11.28%","time":"23:55","volumn":"123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.33","rise":"-11.32%","time":"00:00","volumn":"78.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"64.00","rise":"-11.77%","time":"00:05","volumn":"161.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.85","rise":"-11.98%","time":"00:10","volumn":"144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.71","rise":"-12.17%","time":"00:15","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.63","rise":"-12.28%","time":"00:20","volumn":"47.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.64","rise":"-12.27%","time":"00:25","volumn":"28.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.55","rise":"-12.39%","time":"00:30","volumn":"96.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.69","rise":"-12.21%","time":"00:35","volumn":"132.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.72","rise":"-12.16%","time":"00:40","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.62","rise":"-12.30%","time":"00:45","volumn":"30.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.65","rise":"-12.26%","time":"00:50","volumn":"66.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.53","rise":"-12.42%","time":"00:55","volumn":"23.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.54","rise":"-12.41%","time":"01:00","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.46","rise":"-12.52%","time":"01:05","volumn":"36.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.44","rise":"-12.54%","time":"01:10","volumn":"47.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.47","rise":"-12.50%","time":"01:15","volumn":"101.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.45","rise":"-12.53%","time":"01:20","volumn":"54.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"63.20","rise":"-12.87%","time":"01:25","volumn":"133.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.87","rise":"-13.33%","time":"01:30","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.91","rise":"-14.66%","time":"01:35","volumn":"673.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.93","rise":"-14.63%","time":"01:40","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.17","rise":"-14.29%","time":"01:45","volumn":"241.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"-14.27%","time":"01:50","volumn":"110.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.41","rise":"-13.97%","time":"01:55","volumn":"91.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.23","rise":"-14.21%","time":"02:00","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.28","rise":"-14.14%","time":"02:05","volumn":"126.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.34","rise":"-14.06%","time":"02:10","volumn":"102.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.27","rise":"-14.16%","time":"02:15","volumn":"97.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.45","rise":"-13.91%","time":"02:20","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.57","rise":"-13.74%","time":"02:25","volumn":"247.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.48","rise":"-13.88%","time":"02:30","volumn":"115.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.57","rise":"-13.74%","time":"02:35","volumn":"50.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.62","rise":"-13.68%","time":"02:40","volumn":"99.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.66","rise":"-13.62%","time":"02:45","volumn":"107.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.33","rise":"-14.08%","time":"02:50","volumn":"89.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.31","rise":"-14.10%","time":"02:55","volumn":"93.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.13","rise":"-14.35%","time":"03:00","volumn":"336.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.23","rise":"-14.22%","time":"03:05","volumn":"162.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.34","rise":"-14.06%","time":"03:10","volumn":"123.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.30","rise":"-14.12%","time":"03:15","volumn":"196.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.34","rise":"-14.06%","time":"03:20","volumn":"165.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.20","rise":"-14.25%","time":"03:25","volumn":"235.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.25","rise":"-14.19%","time":"03:30","volumn":"215.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.27","rise":"-14.16%","time":"03:35","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.35","rise":"-14.05%","time":"03:40","volumn":"410.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.19","rise":"-14.27%","time":"03:45","volumn":"299.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"62.00","rise":"-14.53%","time":"03:50","volumn":"485.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.83","rise":"-14.76%","time":"03:55","volumn":"977.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-14.92%","time":"04:00","volumn":"1649.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-15.23%","time":"21:35","volumn":"666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-15.25%","time":"21:40","volumn":"171.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-15.00%","time":"21:45","volumn":"182.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-14.94%","time":"21:50","volumn":"319.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-14.95%","time":"21:55","volumn":"226.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-14.97%","time":"22:00","volumn":"122.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-14.96%","time":"22:05","volumn":"260.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-15.26%","time":"22:10","volumn":"365.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-15.52%","time":"22:15","volumn":"121.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-15.43%","time":"22:20","volumn":"151.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-15.48%","time":"22:25","volumn":"288.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-15.45%","time":"22:30","volumn":"194.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.17","rise":"-15.67%","time":"22:35","volumn":"153.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-15.47%","time":"22:40","volumn":"397.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-15.27%","time":"22:45","volumn":"164.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.65","rise":"-15.01%","time":"22:50","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.58","rise":"-15.11%","time":"22:55","volumn":"147.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-15.13%","time":"23:00","volumn":"120.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-14.97%","time":"23:05","volumn":"160.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-14.98%","time":"23:10","volumn":"100.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.78","rise":"-14.83%","time":"23:15","volumn":"82.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"-14.88%","time":"23:20","volumn":"156.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-14.92%","time":"23:25","volumn":"111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-14.96%","time":"23:30","volumn":"95.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-15.49%","time":"23:35","volumn":"186.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.09","rise":"-15.79%","time":"23:40","volumn":"77.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.00","rise":"-15.91%","time":"23:45","volumn":"181.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.91","rise":"-16.04%","time":"23:50","volumn":"65.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.08","rise":"-15.80%","time":"23:55","volumn":"73.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.95","rise":"-15.98%","time":"00:00","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-16.14%","time":"00:05","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-16.12%","time":"00:10","volumn":"75.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-15.92%","time":"00:15","volumn":"52.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-16.16%","time":"00:20","volumn":"153.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-16.09%","time":"00:25","volumn":"120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.86","rise":"-16.10%","time":"00:30","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-15.92%","time":"00:35","volumn":"79.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-16.14%","time":"00:40","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-16.23%","time":"00:45","volumn":"44.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-16.24%","time":"00:50","volumn":"52.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-16.16%","time":"00:55","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-16.13%","time":"01:00","volumn":"56.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-16.23%","time":"01:05","volumn":"25.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-16.35%","time":"01:10","volumn":"28.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-16.23%","time":"01:15","volumn":"64.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-16.21%","time":"01:20","volumn":"39.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-16.18%","time":"01:25","volumn":"116.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-16.35%","time":"01:30","volumn":"127.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-16.35%","time":"01:35","volumn":"85.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-16.34%","time":"01:40","volumn":"52.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-16.47%","time":"01:45","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-16.34%","time":"01:50","volumn":"66.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-16.14%","time":"01:55","volumn":"51.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-16.24%","time":"02:00","volumn":"61.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-16.16%","time":"02:05","volumn":"45.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-16.12%","time":"02:10","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.89","rise":"-16.06%","time":"02:15","volumn":"165.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-16.05%","time":"02:20","volumn":"56.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-16.19%","time":"02:25","volumn":"46.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-16.18%","time":"02:30","volumn":"71.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-16.20%","time":"02:35","volumn":"43.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-16.16%","time":"02:40","volumn":"47.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-16.14%","time":"02:45","volumn":"57.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-16.14%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-16.24%","time":"02:55","volumn":"97.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.58","rise":"-16.49%","time":"03:00","volumn":"51.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-16.45%","time":"03:05","volumn":"78.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.62","rise":"-16.43%","time":"03:10","volumn":"63.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-16.40%","time":"03:15","volumn":"50.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-16.45%","time":"03:20","volumn":"59.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-16.40%","time":"03:25","volumn":"121.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-16.34%","time":"03:30","volumn":"92.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-16.47%","time":"03:35","volumn":"89.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.65","rise":"-16.39%","time":"03:40","volumn":"82.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.52","rise":"-16.57%","time":"03:45","volumn":"170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.47","rise":"-16.64%","time":"03:50","volumn":"270.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.53","rise":"-16.56%","time":"03:55","volumn":"353.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-16.34%","time":"04:00","volumn":"1008.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"390.64","ratio":"-0.01%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.44","ratio":"0.66%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"457.95","ratio":"0.95%"}],"marketCapitalization":"451.50\u4ebf","maxPrice":"62.44","minPrice":"60.40","monthlyTendency":{"cx":{"o":["2024\/04\/29","2024\/05\/24"]},"cy":{"o":["73.31","70.16","67.00","63.84","60.69"]},"cyrate":{"o":["9.22%","4.52%","-0.18%","-4.88%","-9.58%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"0","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"-0.70%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"0.00%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"0.73%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"1.80%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"2.28%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"3.72%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"4.05%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"5.48%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"6.09%","time":"05\/10","volumn":"2951.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.80","rise":"5.48%","time":"05\/13","volumn":"2463.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.53","rise":"6.57%","time":"05\/14","volumn":"1729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.80","rise":"8.46%","time":"05\/15","volumn":"2987.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.31","rise":"9.22%","time":"05\/16","volumn":"3183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.83","rise":"8.51%","time":"05\/17","volumn":"2260.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.37","rise":"7.82%","time":"05\/20","volumn":"3243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.72","rise":"8.34%","time":"05\/21","volumn":"2430.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"71.99","rise":"7.26%","time":"05\/22","volumn":"3262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.72","rise":"-8.05%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.69","rise":"-9.58%","time":"05\/24","volumn":"1.04\u4e07"}],"points":"20"},"open":"61.83","priceChangeRatio":"-1.67%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["61.82","61.47","61.11","60.75","60.40"]},"cyrate":{"o":["0.16%","-0.41%","-0.99%","-1.56%","-2.14%"]},"p":[{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"0.02%","time":"21:31","volumn":"350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.11%","time":"21:32","volumn":"452.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.06%","time":"21:33","volumn":"519.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-0.26%","time":"21:34","volumn":"622.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-0.37%","time":"21:35","volumn":"666.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-0.41%","time":"21:36","volumn":"710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-0.39%","time":"21:37","volumn":"732.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-0.34%","time":"21:38","volumn":"763.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-0.39%","time":"21:39","volumn":"831.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.48","rise":"-0.40%","time":"21:40","volumn":"837.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-0.25%","time":"21:41","volumn":"873.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.08%","time":"21:42","volumn":"907.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-0.28%","time":"21:43","volumn":"951.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.53","rise":"-0.31%","time":"21:44","volumn":"964.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.10%","time":"21:45","volumn":"1019.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"0.02%","time":"21:46","volumn":"1211.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.07%","time":"21:47","volumn":"1232.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.08%","time":"21:48","volumn":"1257.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.08%","time":"21:49","volumn":"1292.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.03%","time":"21:50","volumn":"1338.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.71","rise":"-0.02%","time":"21:51","volumn":"1394.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.79","rise":"0.11%","time":"21:52","volumn":"1456.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.82","rise":"0.16%","time":"21:53","volumn":"1491.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.71","rise":"-0.02%","time":"21:54","volumn":"1533.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.04%","time":"21:55","volumn":"1565.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"21:56","volumn":"1595.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"21:57","volumn":"1658.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.08%","time":"21:58","volumn":"1679.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-0.06%","time":"21:59","volumn":"1685.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-0.06%","time":"22:00","volumn":"1687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"0.06%","time":"22:01","volumn":"1742.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.76","rise":"0.06%","time":"22:02","volumn":"1748.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"0.00%","time":"22:03","volumn":"1795.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.79","rise":"0.11%","time":"22:04","volumn":"1818.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"22:05","volumn":"1948.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"22:06","volumn":"1961.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.63","rise":"-0.14%","time":"22:07","volumn":"2017.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.53","rise":"-0.31%","time":"22:08","volumn":"2111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-0.41%","time":"22:09","volumn":"2140.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.47","rise":"-0.41%","time":"22:10","volumn":"2314.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.42","rise":"-0.49%","time":"22:11","volumn":"2340.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-0.67%","time":"22:12","volumn":"2350.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-0.66%","time":"22:13","volumn":"2386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-0.66%","time":"22:14","volumn":"2395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-0.70%","time":"22:15","volumn":"2435.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.27","rise":"-0.72%","time":"22:16","volumn":"2504.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-0.68%","time":"22:17","volumn":"2521.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-0.60%","time":"22:18","volumn":"2560.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.36","rise":"-0.58%","time":"22:19","volumn":"2568.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-0.60%","time":"22:20","volumn":"2586.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.38","rise":"-0.55%","time":"22:21","volumn":"2670.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.35","rise":"-0.60%","time":"22:22","volumn":"2710.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-0.68%","time":"22:23","volumn":"2768.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-0.65%","time":"22:24","volumn":"2813.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-0.66%","time":"22:25","volumn":"2875.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.29","rise":"-0.70%","time":"22:26","volumn":"2943.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-0.66%","time":"22:27","volumn":"2963.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-0.64%","time":"22:28","volumn":"3041.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.34","rise":"-0.62%","time":"22:29","volumn":"3062.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.33","rise":"-0.63%","time":"22:30","volumn":"3069.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-0.65%","time":"22:31","volumn":"3090.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-0.71%","time":"22:32","volumn":"3114.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.24","rise":"-0.78%","time":"22:33","volumn":"3172.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.22","rise":"-0.82%","time":"22:34","volumn":"3212.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.17","rise":"-0.89%","time":"22:35","volumn":"3222.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.13","rise":"-0.96%","time":"22:36","volumn":"3268.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.18","rise":"-0.87%","time":"22:37","volumn":"3308.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.20","rise":"-0.84%","time":"22:38","volumn":"3354.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.17","rise":"-0.89%","time":"22:39","volumn":"3390.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.32","rise":"-0.65%","time":"22:40","volumn":"3619.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.31","rise":"-0.66%","time":"22:41","volumn":"3687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.36","rise":"-0.58%","time":"22:42","volumn":"3707.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.39","rise":"-0.53%","time":"22:43","volumn":"3723.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.45","rise":"-0.44%","time":"22:44","volumn":"3758.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.46","rise":"-0.42%","time":"22:45","volumn":"3784.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-0.28%","time":"22:46","volumn":"3794.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.60","rise":"-0.19%","time":"22:47","volumn":"3822.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.65","rise":"-0.11%","time":"22:48","volumn":"3850.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.65","rise":"-0.11%","time":"22:49","volumn":"3861.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.65","rise":"-0.11%","time":"22:50","volumn":"3866.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.10%","time":"22:51","volumn":"3936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.08%","time":"22:52","volumn":"3945.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.11%","time":"22:53","volumn":"3976.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.60","rise":"-0.19%","time":"22:54","volumn":"3992.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.58","rise":"-0.23%","time":"22:55","volumn":"4014.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.50","rise":"-0.36%","time":"22:56","volumn":"4042.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.49","rise":"-0.37%","time":"22:57","volumn":"4050.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.53","rise":"-0.31%","time":"22:58","volumn":"4083.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.55","rise":"-0.28%","time":"22:59","volumn":"4092.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-0.25%","time":"23:00","volumn":"4134.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.56","rise":"-0.25%","time":"23:01","volumn":"4144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-0.34%","time":"23:02","volumn":"4173.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.59","rise":"-0.21%","time":"23:03","volumn":"4197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.04%","time":"23:04","volumn":"4285.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.68","rise":"-0.06%","time":"23:05","volumn":"4295.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.62","rise":"-0.15%","time":"23:06","volumn":"4344.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.10%","time":"23:07","volumn":"4367.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.10%","time":"23:08","volumn":"4369.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.06%","time":"23:09","volumn":"4386.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.07%","time":"23:10","volumn":"4395.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.03%","time":"23:11","volumn":"4419.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"0.04%","time":"23:12","volumn":"4450.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.78","rise":"0.11%","time":"23:13","volumn":"4470.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.78","rise":"0.11%","time":"23:14","volumn":"4471.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.78","rise":"0.11%","time":"23:15","volumn":"4477.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.80","rise":"0.13%","time":"23:16","volumn":"4524.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.80","rise":"0.13%","time":"23:17","volumn":"4538.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.71","rise":"-0.02%","time":"23:18","volumn":"4576.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.73","rise":"0.02%","time":"23:19","volumn":"4583.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.74","rise":"0.04%","time":"23:20","volumn":"4634.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"23:21","volumn":"4652.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.67","rise":"-0.07%","time":"23:22","volumn":"4679.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"23:23","volumn":"4687.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.66","rise":"-0.09%","time":"23:24","volumn":"4706.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.72","rise":"-0.01%","time":"23:25","volumn":"4746.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.03%","time":"23:26","volumn":"4759.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.03%","time":"23:27","volumn":"4767.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.70","rise":"-0.02%","time":"23:28","volumn":"4785.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"23:29","volumn":"4820.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.69","rise":"-0.05%","time":"23:30","volumn":"4841.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.63","rise":"-0.15%","time":"23:31","volumn":"4853.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.59","rise":"-0.20%","time":"23:32","volumn":"4887.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.53","rise":"-0.31%","time":"23:33","volumn":"4917.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.51","rise":"-0.35%","time":"23:34","volumn":"4936.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.30","rise":"-0.68%","time":"23:35","volumn":"5027.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.28","rise":"-0.70%","time":"23:36","volumn":"5043.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.18","rise":"-0.87%","time":"23:37","volumn":"5086.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.12","rise":"-0.97%","time":"23:38","volumn":"5093.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.12","rise":"-0.97%","time":"23:39","volumn":"5096.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.09","rise":"-1.03%","time":"23:40","volumn":"5105.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.12","rise":"-0.97%","time":"23:41","volumn":"5111.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.13","rise":"-0.95%","time":"23:42","volumn":"5144.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.11","rise":"-0.99%","time":"23:43","volumn":"5197.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.07","rise":"-1.05%","time":"23:44","volumn":"5217.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.00","rise":"-1.17%","time":"23:45","volumn":"5286.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.00","rise":"-1.17%","time":"23:46","volumn":"5296.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.85","rise":"-1.41%","time":"23:47","volumn":"5305.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.88","rise":"-1.36%","time":"23:48","volumn":"5331.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.88","rise":"-1.36%","time":"23:49","volumn":"5345.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.91","rise":"-1.32%","time":"23:50","volumn":"5352.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.02","rise":"-1.13%","time":"23:51","volumn":"5377.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.03","rise":"-1.12%","time":"23:52","volumn":"5389.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.01","rise":"-1.15%","time":"23:53","volumn":"5400.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.08","rise":"-1.04%","time":"23:54","volumn":"5421.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.08","rise":"-1.04%","time":"23:55","volumn":"5425.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"61.05","rise":"-1.09%","time":"23:56","volumn":"5430.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.96","rise":"-1.23%","time":"23:57","volumn":"5447.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.98","rise":"-1.20%","time":"23:58","volumn":"5448.00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.95","rise":"-1.25%","time":"23:59","volumn":"5461.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.95","rise":"-1.25%","time":"00:00","volumn":"5468.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.36%","time":"00:01","volumn":"5472.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"00:02","volumn":"5475.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"00:03","volumn":"5500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"00:04","volumn":"5513.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"00:05","volumn":"5515.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"00:06","volumn":"5523.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"00:07","volumn":"5527.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.36%","time":"00:08","volumn":"5543.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-1.33%","time":"00:09","volumn":"5572.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.41%","time":"00:10","volumn":"5590.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.89","rise":"-1.34%","time":"00:11","volumn":"5602.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.93","rise":"-1.28%","time":"00:12","volumn":"5607.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.95","rise":"-1.25%","time":"00:13","volumn":"5618.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.01","rise":"-1.15%","time":"00:14","volumn":"5627.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-1.18%","time":"00:15","volumn":"5643.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"61.01","rise":"-1.15%","time":"00:16","volumn":"5649.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.95","rise":"-1.24%","time":"00:17","volumn":"5672.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"00:18","volumn":"5741.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-1.33%","time":"00:19","volumn":"5745.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:20","volumn":"5796.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:21","volumn":"5835.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"00:22","volumn":"5892.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"00:23","volumn":"5899.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:24","volumn":"5901.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.38%","time":"00:25","volumn":"5916.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.38%","time":"00:26","volumn":"5931.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:27","volumn":"5947.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"00:28","volumn":"5958.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.37%","time":"00:29","volumn":"5978.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.86","rise":"-1.39%","time":"00:30","volumn":"6005.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"00:31","volumn":"6029.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"00:32","volumn":"6034.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-1.18%","time":"00:33","volumn":"6055.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-1.18%","time":"00:34","volumn":"6062.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.99","rise":"-1.18%","time":"00:35","volumn":"6085.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.92","rise":"-1.30%","time":"00:36","volumn":"6108.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.92","rise":"-1.30%","time":"00:37","volumn":"6109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.92","rise":"-1.30%","time":"00:38","volumn":"6113.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-1.33%","time":"00:39","volumn":"6158.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"00:40","volumn":"6175.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.40%","time":"00:41","volumn":"6179.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.41%","time":"00:42","volumn":"6186.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-1.43%","time":"00:43","volumn":"6198.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"00:44","volumn":"6208.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.55%","time":"00:45","volumn":"6219.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.55%","time":"00:46","volumn":"6224.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"00:47","volumn":"6234.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"00:48","volumn":"6247.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"00:49","volumn":"6257.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"00:50","volumn":"6272.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"00:51","volumn":"6288.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.53%","time":"00:52","volumn":"6299.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.52%","time":"00:53","volumn":"6305.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:54","volumn":"6313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"00:55","volumn":"6315.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-1.33%","time":"00:56","volumn":"6328.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.36%","time":"00:57","volumn":"6341.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.36%","time":"00:58","volumn":"6367.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-1.43%","time":"00:59","volumn":"6371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-1.43%","time":"01:00","volumn":"6372.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"01:01","volumn":"6377.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.42%","time":"01:02","volumn":"6379.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.42%","time":"01:03","volumn":"6384.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"01:04","volumn":"6392.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"01:05","volumn":"6398.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.72","rise":"-1.61%","time":"01:06","volumn":"6404.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.72","rise":"-1.62%","time":"01:07","volumn":"6406.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.72","rise":"-1.62%","time":"01:08","volumn":"6409.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.60%","time":"01:09","volumn":"6411.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-1.69%","time":"01:10","volumn":"6426.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.74","rise":"-1.59%","time":"01:11","volumn":"6463.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.74","rise":"-1.59%","time":"01:12","volumn":"6463.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.60%","time":"01:13","volumn":"6470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.74","rise":"-1.58%","time":"01:14","volumn":"6486.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"01:15","volumn":"6491.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"01:16","volumn":"6499.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"01:17","volumn":"6500.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.50%","time":"01:18","volumn":"6511.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.52%","time":"01:19","volumn":"6519.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.52%","time":"01:20","volumn":"6530.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"01:21","volumn":"6536.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"01:22","volumn":"6545.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.52%","time":"01:23","volumn":"6557.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"01:24","volumn":"6614.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"01:25","volumn":"6646.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.70","rise":"-1.65%","time":"01:26","volumn":"6709.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.70","rise":"-1.65%","time":"01:27","volumn":"6713.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.61%","time":"01:28","volumn":"6738.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.60%","time":"01:29","volumn":"6747.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-1.69%","time":"01:30","volumn":"6774.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"01:31","volumn":"6806.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.61%","time":"01:32","volumn":"6814.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.53%","time":"01:33","volumn":"6826.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.78","rise":"-1.53%","time":"01:34","volumn":"6836.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-1.69%","time":"01:35","volumn":"6859.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.67","rise":"-1.70%","time":"01:36","volumn":"6873.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.67","rise":"-1.70%","time":"01:37","volumn":"6880.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"01:38","volumn":"6885.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"01:39","volumn":"6897.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"01:40","volumn":"6911.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.70","rise":"-1.66%","time":"01:41","volumn":"6924.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"01:42","volumn":"6947.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"01:43","volumn":"6968.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"01:44","volumn":"6988.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"01:45","volumn":"7001.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"01:46","volumn":"7011.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"01:47","volumn":"7052.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.68","rise":"-1.69%","time":"01:48","volumn":"7064.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"01:49","volumn":"7067.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"01:50","volumn":"7067.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.73","rise":"-1.60%","time":"01:51","volumn":"7080.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.74","rise":"-1.58%","time":"01:52","volumn":"7083.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.74","rise":"-1.58%","time":"01:53","volumn":"7090.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"01:54","volumn":"7109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"01:55","volumn":"7119.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"01:56","volumn":"7126.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.41%","time":"01:57","volumn":"7130.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"01:58","volumn":"7137.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"01:59","volumn":"7172.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:00","volumn":"7180.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:01","volumn":"7183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:02","volumn":"7183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"02:03","volumn":"7223.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"02:04","volumn":"7225.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"02:05","volumn":"7226.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"02:06","volumn":"7237.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.86","rise":"-1.40%","time":"02:07","volumn":"7250.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"02:08","volumn":"7266.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.86","rise":"-1.39%","time":"02:09","volumn":"7286.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.41%","time":"02:10","volumn":"7297.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"02:11","volumn":"7313.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"02:12","volumn":"7329.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-1.42%","time":"02:13","volumn":"7434.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.86","rise":"-1.39%","time":"02:14","volumn":"7448.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.89","rise":"-1.34%","time":"02:15","volumn":"7462.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"02:16","volumn":"7466.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.92","rise":"-1.30%","time":"02:17","volumn":"7470.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"02:18","volumn":"7477.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.91","rise":"-1.31%","time":"02:19","volumn":"7496.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.90","rise":"-1.33%","time":"02:20","volumn":"7519.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.89","rise":"-1.34%","time":"02:21","volumn":"7527.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.89","rise":"-1.34%","time":"02:22","volumn":"7528.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"02:23","volumn":"7553.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.50%","time":"02:24","volumn":"7566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.50%","time":"02:25","volumn":"7566.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"02:26","volumn":"7585.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"02:27","volumn":"7600.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.48%","time":"02:28","volumn":"7621.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"02:29","volumn":"7625.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.49%","time":"02:30","volumn":"7638.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.77","rise":"-1.54%","time":"02:31","volumn":"7654.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"02:32","volumn":"7678.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"02:33","volumn":"7678.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"02:34","volumn":"7681.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.79","rise":"-1.51%","time":"02:35","volumn":"7681.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.48%","time":"02:36","volumn":"7692.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.48%","time":"02:37","volumn":"7698.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.80","rise":"-1.48%","time":"02:38","volumn":"7700.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"02:39","volumn":"7705.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"02:40","volumn":"7729.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.82","rise":"-1.46%","time":"02:41","volumn":"7736.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.85","rise":"-1.41%","time":"02:42","volumn":"7740.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.37%","time":"02:43","volumn":"7755.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.88","rise":"-1.37%","time":"02:44","volumn":"7756.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"02:45","volumn":"7787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.45%","time":"02:46","volumn":"7797.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.45%","time":"02:47","volumn":"7798.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.45%","time":"02:48","volumn":"7800.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.45%","time":"02:49","volumn":"7801.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.84","rise":"-1.43%","time":"02:50","volumn":"7828.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.87","rise":"-1.39%","time":"02:51","volumn":"7836.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.83","rise":"-1.44%","time":"02:52","volumn":"7890.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"02:53","volumn":"7900.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.81","rise":"-1.47%","time":"02:54","volumn":"7911.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:55","volumn":"7925.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:56","volumn":"7928.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.76","rise":"-1.56%","time":"02:57","volumn":"7939.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.71","rise":"-1.64%","time":"02:58","volumn":"7950.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.67","rise":"-1.69%","time":"02:59","volumn":"7960.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.58","rise":"-1.85%","time":"03:00","volumn":"7977.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-1.80%","time":"03:01","volumn":"7989.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.65","rise":"-1.73%","time":"03:02","volumn":"8026.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.65","rise":"-1.73%","time":"03:03","volumn":"8045.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:04","volumn":"8048.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-1.80%","time":"03:05","volumn":"8056.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-1.80%","time":"03:06","volumn":"8064.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.58","rise":"-1.85%","time":"03:07","volumn":"8090.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.60","rise":"-1.81%","time":"03:08","volumn":"8096.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.62","rise":"-1.78%","time":"03:09","volumn":"8109.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.62","rise":"-1.78%","time":"03:10","volumn":"8120.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"03:11","volumn":"8135.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"03:12","volumn":"8142.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:13","volumn":"8160.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:14","volumn":"8169.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:15","volumn":"8171.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:16","volumn":"8177.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:17","volumn":"8183.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:18","volumn":"8218.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.60","rise":"-1.81%","time":"03:19","volumn":"8222.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.61","rise":"-1.80%","time":"03:20","volumn":"8230.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.84%","time":"03:21","volumn":"8282.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.56","rise":"-1.88%","time":"03:22","volumn":"8287.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"03:23","volumn":"8318.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"03:24","volumn":"8330.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.64","rise":"-1.75%","time":"03:25","volumn":"8352.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"03:26","volumn":"8371.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"03:27","volumn":"8395.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:28","volumn":"8414.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:29","volumn":"8431.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"03:30","volumn":"8444.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"03:31","volumn":"8447.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.72","rise":"-1.62%","time":"03:32","volumn":"8460.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.72","rise":"-1.62%","time":"03:33","volumn":"8487.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.84%","time":"03:34","volumn":"8521.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.83%","time":"03:35","volumn":"8534.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.60","rise":"-1.81%","time":"03:36","volumn":"8546.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.62","rise":"-1.78%","time":"03:37","volumn":"8567.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:38","volumn":"8586.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.67","rise":"-1.70%","time":"03:39","volumn":"8609.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.65","rise":"-1.73%","time":"03:40","volumn":"8616.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"03:41","volumn":"8639.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.72%","time":"03:42","volumn":"8680.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.66","rise":"-1.73%","time":"03:43","volumn":"8697.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.59","rise":"-1.84%","time":"03:44","volumn":"8736.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.52","rise":"-1.94%","time":"03:45","volumn":"8787.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.55","rise":"-1.90%","time":"03:46","volumn":"8839.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.53","rise":"-1.93%","time":"03:47","volumn":"8872.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.45","rise":"-2.07%","time":"03:48","volumn":"8922.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.46","rise":"-2.04%","time":"03:49","volumn":"9001.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.47","rise":"-2.03%","time":"03:50","volumn":"9057.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.46","rise":"-2.04%","time":"03:51","volumn":"9095.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.40","rise":"-2.14%","time":"03:52","volumn":"9170.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.50","rise":"-1.98%","time":"03:53","volumn":"9285.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.51","rise":"-1.96%","time":"03:54","volumn":"9346.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.53","rise":"-1.93%","time":"03:55","volumn":"9411.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.60","rise":"-1.81%","time":"03:56","volumn":"9522.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.63","rise":"-1.77%","time":"03:57","volumn":"9663.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"03:58","volumn":"9783.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.67","rise":"-1.69%","time":"03:59","volumn":"9964.00"},{"date":"2024\/05\/25 \u661f\u671f\u516d","price":"60.69","rise":"-1.67%","time":"04:00","volumn":"1.04\u4e07"}],"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":"104.20\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/13","2024\/05\/24"]},"cy":{"o":["73.31","69.07","64.84","60.60","56.36"]},"cyrate":{"o":["12.73%","6.22%","-0.30%","-6.82%","-13.33%"]},"p":[{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"0","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-0.26%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"1.58%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"2.63%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"2.48%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"2.43%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"1.29%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"0.54%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"1.31%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"2.08%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"1.31%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-0.05%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"1.71%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"2.12%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"0.15%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-0.54%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-1.89%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-2.71%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-1.60%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"0.54%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"2.31%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"2.63%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"2.11%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"1.31%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"3.18%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"4.09%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"3.83%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"4.15%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"3.66%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"3.88%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"2.09%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"1.41%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"1.78%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-0.85%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-3.18%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-5.43%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-5.21%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-5.75%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-4.67%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-4.69%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-4.34%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-4.32%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-5.15%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-6.90%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-7.14%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-8.21%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-7.46%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-7.69%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-8.21%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-6.32%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-7.01%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-6.23%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-5.90%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-4.41%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-3.86%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-4.63%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-5.11%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-6.89%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-7.00%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-5.09%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-4.69%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-4.14%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-4.40%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-4.01%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-2.15%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-3.06%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-3.32%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-3.94%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-2.48%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-3.49%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-4.40%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-5.86%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-7.18%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-8.95%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-9.89%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-8.60%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-12.32%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-13.33%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-12.41%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-11.53%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-11.58%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-10.89%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-9.18%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-8.35%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-10.36%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-9.09%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-9.01%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-9.26%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-10.15%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-10.43%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-11.26%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-11.29%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-9.93%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-10.16%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-9.00%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-9.75%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-9.23%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-9.33%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-7.93%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-6.83%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-6.30%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-6.89%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-7.27%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-8.49%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-8.84%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-8.06%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-8.26%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-5.47%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-6.54%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-4.27%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-2.77%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-1.58%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-0.97%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-0.82%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-0.08%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"0.58%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"1.03%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"1.35%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"1.51%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"2.78%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"1.81%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"1.86%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"3.23%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"4.27%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"3.75%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"4.21%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"2.95%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"6.57%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"6.55%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"4.29%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"3.26%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"4.27%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"3.54%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"4.84%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"5.52%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"5.94%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"5.31%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"4.89%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"4.55%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"4.29%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"5.15%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"6.07%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"6.54%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"6.37%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"5.95%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"5.90%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"5.01%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"5.61%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"4.66%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"1.85%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"1.40%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"1.66%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"2.08%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"2.57%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"1.92%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"2.37%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"3.37%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"3.84%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"3.81%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"3.84%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"5.46%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"2.84%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"2.80%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"2.37%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"2.20%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-0.23%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-1.25%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-0.69%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-2.05%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-1.55%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-0.35%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"0.09%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"2.58%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"2.54%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"1.54%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"2.48%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"0.97%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"2.08%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"1.61%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"2.51%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"2.31%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"3.77%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"4.18%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"5.21%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"5.67%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"5.80%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"5.47%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"3.78%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"3.95%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"3.72%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"4.40%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"3.35%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"3.48%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"5.38%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"4.44%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"4.57%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"4.54%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"3.26%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"4.31%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"4.91%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"4.31%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"4.60%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"4.81%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"4.89%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"2.00%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"2.35%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"2.68%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-0.25%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-0.57%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-0.05%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-0.80%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-2.32%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-0.68%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"0.63%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"0.54%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"1.26%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"2.78%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"2.75%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"2.66%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"1.97%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"3.21%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"2.49%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"3.21%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"3.97%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"5.07%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"5.57%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"7.06%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"7.40%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"8.87%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"9.50%","time":"05\/10","volumn":"2951.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.80","rise":"8.87%","time":"05\/13","volumn":"2463.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.53","rise":"10.00%","time":"05\/14","volumn":"1729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.80","rise":"11.95%","time":"05\/15","volumn":"2987.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.31","rise":"12.73%","time":"05\/16","volumn":"3183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.83","rise":"11.99%","time":"05\/17","volumn":"2260.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.37","rise":"11.29%","time":"05\/20","volumn":"3243.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.72","rise":"11.83%","time":"05\/21","volumn":"2430.00"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"71.99","rise":"10.70%","time":"05\/22","volumn":"3262.00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"61.72","rise":"-5.09%","time":"05\/23","volumn":"1.68\u4e07"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"60.69","rise":"-6.67%","time":"05\/24","volumn":"1.04\u4e07"}],"points":"240"}}

    国家电网杂志 栏目

    英大传媒网,国家电网杂志,《国家电网》 首页《国家电网》 主管国家电网有限公司 主办英大传媒投资集团有限公司 出版《国家电网报》社有限公司 总编辑郑林 执行总编辑...

    英大网

    国网安徽省电力有限公司

    电网检修公告 查询电网检修公告,请您点击: 专题专栏 版权声明| 法律声明| 联系我们| 网站帮助| 网站标识| 常见问题 国家电网公司 www.sgcc.com.cn版权所有国网安备99090005...

    ah.sgcc.com.cn

    国家电力电网招聘平台 陕西地方电力集团招聘 国网招聘 陕西中公...

    【国家电力电网招聘平台】提供2024陕西国家电力电网招聘信息,包括陕西国家电力电网校园招聘公告、陕西国家电力电网招聘考试报名、国网招聘考试大纲、国网招聘考试题...

    陕西中公教育
    没有更多结果了~