为您推荐 电网国网 i国网 国家电网官方网站 国网 网上国网官网 国家国网 国家电网有限公司官网 中国电网 国网电力 国家电网公司官网

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

国家电网有限公司

正常工作日8:30-17:30 95598智能互动网站是国家电网公司对外供电服务平台,面向公司27个经营区域所有电力客户,向高、低压电力客户提供电力信息发布、网上业务受理、网...
sgcc.com.cn

英国国家电网公司[NGG]美股_九方智投

72.34 -0.49 (-0.67%)

2024-05-21 04:00:01  (北京时间)

{"amount":"2248.73\u4e07","changeAmount":"-0.49","close":"72.83","currentPrice":"72.34","currenttime":"2024-05-21 04:00:01","e":{"@attributes":{"datetime":"2024-05-21 04:00:01","e1":"72.34","e2":"-0.49","e3":"(-0.67%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/14","05\/15","05\/16","05\/17","05\/18"]},"cy":{"o":["73.38","72.73","72.07","71.42","70.77"]},"cyrate":{"o":["3.43%","2.51%","1.59%","0.66%","-0.26%"]},"p":[{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"0","time":"02:35","volumn":"6.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.94","rise":"-0.01%","time":"02:40","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.02%","time":"02:45","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.93","rise":"-0.02%","time":"02:50","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"0.00%","time":"02:55","volumn":"26.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.95","rise":"0.00%","time":"03:00","volumn":"3.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.03%","time":"03:05","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.90","rise":"-0.06%","time":"03:10","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.08%","time":"03:15","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.04%","time":"03:20","volumn":"25.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.92","rise":"-0.04%","time":"03:25","volumn":"20.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.89","rise":"-0.08%","time":"03:30","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.10%","time":"03:35","volumn":"35.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.88","rise":"-0.10%","time":"03:40","volumn":"23.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.83","rise":"-0.17%","time":"03:45","volumn":"107.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.82","rise":"-0.18%","time":"03:50","volumn":"90.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.77","rise":"-0.26%","time":"03:55","volumn":"131.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"70.80","rise":"-0.21%","time":"04:00","volumn":"406.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.91","rise":"1.36%","time":"21:35","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.86","rise":"1.29%","time":"21:40","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.85","rise":"1.27%","time":"21:45","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.77","rise":"1.15%","time":"21:50","volumn":"21.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.75","rise":"1.13%","time":"21:55","volumn":"17.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.77","rise":"1.16%","time":"22:00","volumn":"27.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.64","rise":"0.98%","time":"22:05","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.62","rise":"0.95%","time":"22:10","volumn":"23.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.65","rise":"0.99%","time":"22:15","volumn":"46.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.54","rise":"0.83%","time":"22:20","volumn":"8.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.59","rise":"0.91%","time":"22:25","volumn":"10.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.59","rise":"0.91%","time":"22:30","volumn":"2.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.59","rise":"0.90%","time":"22:35","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.58","rise":"0.90%","time":"22:40","volumn":"9.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.60","rise":"0.92%","time":"22:45","volumn":"30.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.56","rise":"0.87%","time":"22:50","volumn":"18.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.58","rise":"0.89%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.62","rise":"0.95%","time":"23:00","volumn":"11.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.58","rise":"0.88%","time":"23:05","volumn":"40.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.58","rise":"0.89%","time":"23:10","volumn":"16.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.56","rise":"0.87%","time":"23:15","volumn":"12.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.57","rise":"0.88%","time":"23:20","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.55","rise":"0.85%","time":"23:25","volumn":"15.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.50","rise":"0.77%","time":"23:30","volumn":"33.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.50","rise":"0.79%","time":"23:35","volumn":"70.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.52","rise":"0.81%","time":"23:40","volumn":"19.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.52","rise":"0.81%","time":"23:45","volumn":"14.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.51","rise":"0.79%","time":"23:50","volumn":"32.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.52","rise":"0.81%","time":"23:55","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.52","rise":"0.80%","time":"00:00","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.47","rise":"0.74%","time":"00:05","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.49","rise":"0.76%","time":"00:10","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.50","rise":"0.79%","time":"00:15","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.48","rise":"0.75%","time":"00:20","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.48","rise":"0.76%","time":"00:25","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.51","rise":"0.79%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.46","rise":"0.72%","time":"00:35","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.46","rise":"0.72%","time":"00:40","volumn":"18.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.46","rise":"0.72%","time":"00:45","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.50","rise":"0.77%","time":"00:50","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.43","rise":"0.68%","time":"00:55","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.48","rise":"0.75%","time":"01:00","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.45","rise":"0.71%","time":"01:05","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.45","rise":"0.71%","time":"01:10","volumn":"2.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.41","rise":"0.65%","time":"01:15","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.39","rise":"0.62%","time":"01:20","volumn":"16.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.37","rise":"0.60%","time":"01:25","volumn":"5.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.40","rise":"0.64%","time":"01:30","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.41","rise":"0.65%","time":"01:35","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.41","rise":"0.65%","time":"01:40","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.45","rise":"0.71%","time":"01:45","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.42","rise":"0.67%","time":"01:50","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.42","rise":"0.66%","time":"01:55","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.40","rise":"0.64%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.47","rise":"0.73%","time":"02:05","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.47","rise":"0.73%","time":"02:10","volumn":"7.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.51","rise":"0.79%","time":"02:15","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.51","rise":"0.79%","time":"02:20","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.50","rise":"0.78%","time":"02:25","volumn":"6.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.45","rise":"0.71%","time":"02:30","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.50","rise":"0.79%","time":"02:35","volumn":"12.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.52","rise":"0.81%","time":"02:40","volumn":"4.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.57","rise":"0.88%","time":"02:45","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.57","rise":"0.87%","time":"02:50","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.54","rise":"0.83%","time":"02:55","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.56","rise":"0.86%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.52","rise":"0.81%","time":"03:05","volumn":"10.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.49","rise":"0.76%","time":"03:10","volumn":"47.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.55","rise":"0.85%","time":"03:15","volumn":"26.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.56","rise":"0.87%","time":"03:20","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.60","rise":"0.92%","time":"03:25","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.56","rise":"0.86%","time":"03:30","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.56","rise":"0.86%","time":"03:35","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.57","rise":"0.87%","time":"03:40","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.61","rise":"0.93%","time":"03:45","volumn":"30.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.55","rise":"0.85%","time":"03:50","volumn":"33.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.58","rise":"0.89%","time":"03:55","volumn":"75.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"71.53","rise":"0.82%","time":"04:00","volumn":"165.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.94","rise":"2.81%","time":"21:35","volumn":"271.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.98","rise":"2.87%","time":"21:40","volumn":"66.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.92","rise":"2.78%","time":"21:45","volumn":"28.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.88","rise":"2.72%","time":"21:50","volumn":"49.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.81","rise":"2.62%","time":"21:55","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.86","rise":"2.70%","time":"22:00","volumn":"37.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.94","rise":"2.81%","time":"22:05","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.93","rise":"2.79%","time":"22:10","volumn":"32.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.91","rise":"2.77%","time":"22:15","volumn":"19.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.00","rise":"2.89%","time":"22:20","volumn":"8.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.02","rise":"2.91%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.99","rise":"2.88%","time":"22:30","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.94","rise":"2.81%","time":"22:35","volumn":"21.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.98","rise":"2.86%","time":"22:40","volumn":"44.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.96","rise":"2.84%","time":"22:45","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.89","rise":"2.74%","time":"22:50","volumn":"15.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.91","rise":"2.77%","time":"22:55","volumn":"11.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.87","rise":"2.71%","time":"23:00","volumn":"23.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.84","rise":"2.67%","time":"23:05","volumn":"24.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.00","rise":"2.90%","time":"23:10","volumn":"17.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.00","rise":"2.90%","time":"23:15","volumn":"20.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.90","rise":"2.75%","time":"23:20","volumn":"35.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.91","rise":"2.77%","time":"23:25","volumn":"31.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.99","rise":"2.88%","time":"23:30","volumn":"34.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"73.00","rise":"2.89%","time":"23:35","volumn":"43.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.95","rise":"2.82%","time":"23:40","volumn":"39.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.96","rise":"2.84%","time":"23:45","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.95","rise":"2.82%","time":"23:50","volumn":"9.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.86","rise":"2.70%","time":"23:55","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.89","rise":"2.74%","time":"00:00","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.89","rise":"2.74%","time":"00:05","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.84","rise":"2.67%","time":"00:10","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.89","rise":"2.73%","time":"00:15","volumn":"27.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.85","rise":"2.68%","time":"00:20","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.86","rise":"2.70%","time":"00:25","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.86","rise":"2.70%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.86","rise":"2.70%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.92","rise":"2.77%","time":"00:40","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.94","rise":"2.81%","time":"00:45","volumn":"57.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.05","rise":"2.96%","time":"00:50","volumn":"22.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"00:55","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"01:00","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.03","rise":"2.94%","time":"01:05","volumn":"17.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.03","rise":"2.94%","time":"01:10","volumn":"0"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.97%","time":"01:15","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"01:25","volumn":"15.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.04","rise":"2.95%","time":"01:30","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.98","rise":"2.86%","time":"01:35","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.98","rise":"2.86%","time":"01:40","volumn":"14.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.95","rise":"2.83%","time":"01:45","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.94","rise":"2.81%","time":"01:50","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.98","rise":"2.87%","time":"01:55","volumn":"15.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.97","rise":"2.85%","time":"02:00","volumn":"9.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.95","rise":"2.82%","time":"02:05","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.95","rise":"2.82%","time":"02:10","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.95","rise":"2.82%","time":"02:15","volumn":"24.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.92","rise":"2.78%","time":"02:20","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.91","rise":"2.77%","time":"02:25","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.90","rise":"2.75%","time":"02:30","volumn":"25.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.85","rise":"2.68%","time":"02:35","volumn":"38.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.85","rise":"2.68%","time":"02:40","volumn":"38.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.85","rise":"2.68%","time":"02:45","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.82","rise":"2.64%","time":"02:50","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.83","rise":"2.65%","time":"02:55","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.84","rise":"2.67%","time":"03:00","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.82","rise":"2.64%","time":"03:05","volumn":"48.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.81","rise":"2.62%","time":"03:10","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.81","rise":"2.63%","time":"03:15","volumn":"64.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.74","rise":"2.53%","time":"03:20","volumn":"46.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.80","rise":"2.61%","time":"03:25","volumn":"66.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.78","rise":"2.58%","time":"03:30","volumn":"10.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.75","rise":"2.55%","time":"03:35","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.76","rise":"2.55%","time":"03:40","volumn":"29.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.79","rise":"2.60%","time":"03:45","volumn":"35.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.79","rise":"2.60%","time":"03:50","volumn":"103.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.77","rise":"2.57%","time":"03:55","volumn":"124.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.80","rise":"2.61%","time":"04:00","volumn":"688.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.11","rise":"3.05%","time":"21:35","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.97%","time":"21:40","volumn":"73.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.05","rise":"2.96%","time":"21:45","volumn":"56.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.96","rise":"2.84%","time":"21:50","volumn":"42.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.94","rise":"2.81%","time":"21:55","volumn":"52.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"72.91","rise":"2.77%","time":"22:00","volumn":"63.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.03","rise":"2.94%","time":"22:05","volumn":"37.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.01","rise":"2.91%","time":"22:10","volumn":"32.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.01","rise":"2.91%","time":"22:15","volumn":"6.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.05","rise":"2.96%","time":"22:20","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.04","rise":"2.94%","time":"22:25","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.97%","time":"22:30","volumn":"30.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"22:35","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.04","rise":"2.95%","time":"22:40","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"22:45","volumn":"31.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.12","rise":"3.06%","time":"22:50","volumn":"41.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.10","rise":"3.03%","time":"22:55","volumn":"13.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.15","rise":"3.10%","time":"23:00","volumn":"19.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.14","rise":"3.09%","time":"23:05","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.06","rise":"2.98%","time":"23:10","volumn":"49.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.12","rise":"3.07%","time":"23:15","volumn":"18.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.17","rise":"3.14%","time":"23:20","volumn":"20.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.24","rise":"3.23%","time":"23:25","volumn":"21.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.22","rise":"3.20%","time":"23:30","volumn":"26.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.27","rise":"3.27%","time":"23:35","volumn":"269.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.15","rise":"3.10%","time":"23:40","volumn":"33.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.23","rise":"3.22%","time":"23:45","volumn":"16.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.25","rise":"3.25%","time":"23:50","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.30","rise":"3.32%","time":"23:55","volumn":"5.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.31","rise":"3.32%","time":"00:00","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.29","rise":"3.30%","time":"00:05","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.30","rise":"3.32%","time":"00:10","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.31","rise":"3.33%","time":"00:15","volumn":"37.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.31","rise":"3.33%","time":"00:20","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.27","rise":"3.28%","time":"00:25","volumn":"11.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.27","rise":"3.27%","time":"00:30","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"00:35","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"00:40","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.26","rise":"3.26%","time":"00:45","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.27","rise":"3.27%","time":"00:50","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"00:55","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.29","rise":"3.30%","time":"01:00","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.30","rise":"3.32%","time":"01:05","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.37","rise":"3.41%","time":"01:10","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.37","rise":"3.41%","time":"01:15","volumn":"3.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.35","rise":"3.39%","time":"01:20","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.34","rise":"3.37%","time":"01:25","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.34","rise":"3.37%","time":"01:30","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.29","rise":"3.30%","time":"01:35","volumn":"14.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.28%","time":"01:40","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.28%","time":"01:45","volumn":"16.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"01:50","volumn":"7.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.33","rise":"3.36%","time":"01:55","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.37","rise":"3.41%","time":"02:00","volumn":"59.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.38","rise":"3.43%","time":"02:05","volumn":"9.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.36","rise":"3.40%","time":"02:10","volumn":"33.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.34","rise":"3.38%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.34","rise":"3.37%","time":"02:20","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.30","rise":"3.31%","time":"02:25","volumn":"19.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.29","rise":"3.30%","time":"02:30","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.33","rise":"3.36%","time":"02:35","volumn":"8.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.32","rise":"3.34%","time":"02:40","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.32","rise":"3.34%","time":"02:45","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"02:50","volumn":"41.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.28","rise":"3.29%","time":"02:55","volumn":"20.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.30","rise":"3.32%","time":"03:00","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.26","rise":"3.26%","time":"03:05","volumn":"42.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.22","rise":"3.20%","time":"03:10","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.25","rise":"3.25%","time":"03:15","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.27","rise":"3.27%","time":"03:20","volumn":"30.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.29","rise":"3.30%","time":"03:25","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.32","rise":"3.34%","time":"03:30","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.33","rise":"3.35%","time":"03:35","volumn":"46.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.19","rise":"3.16%","time":"03:40","volumn":"54.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.20","rise":"3.17%","time":"03:45","volumn":"56.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.33","rise":"3.36%","time":"03:50","volumn":"45.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.36","rise":"3.41%","time":"03:55","volumn":"108.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.31","rise":"3.33%","time":"04:00","volumn":"692.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.98","rise":"2.86%","time":"21:35","volumn":"184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.81","rise":"2.63%","time":"21:40","volumn":"31.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.81","rise":"2.63%","time":"21:45","volumn":"26.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.93","rise":"2.79%","time":"21:50","volumn":"18.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.93","rise":"2.79%","time":"21:55","volumn":"17.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.94","rise":"2.80%","time":"22:00","volumn":"12.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.03","rise":"2.94%","time":"22:05","volumn":"61.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.98","rise":"2.86%","time":"22:10","volumn":"44.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.03","rise":"2.94%","time":"22:15","volumn":"38.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.99","rise":"2.88%","time":"22:20","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.97","rise":"2.85%","time":"22:25","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.07","rise":"2.99%","time":"22:30","volumn":"31.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.02","rise":"2.92%","time":"22:35","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.99","rise":"2.88%","time":"22:40","volumn":"51.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.00","rise":"2.90%","time":"22:45","volumn":"13.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.97","rise":"2.84%","time":"22:50","volumn":"49.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.96","rise":"2.84%","time":"22:55","volumn":"22.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.00","rise":"2.89%","time":"23:00","volumn":"29.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.96","rise":"2.84%","time":"23:05","volumn":"28.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.02","rise":"2.92%","time":"23:10","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.02","rise":"2.92%","time":"23:15","volumn":"24.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.03","rise":"2.94%","time":"23:20","volumn":"10.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.98","rise":"2.86%","time":"23:25","volumn":"21.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.02","rise":"2.92%","time":"23:30","volumn":"27.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.04","rise":"2.95%","time":"23:35","volumn":"62.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.04","rise":"2.95%","time":"23:40","volumn":"4.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.10","rise":"3.04%","time":"23:45","volumn":"59.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.10","rise":"3.03%","time":"23:50","volumn":"6.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"73.11","rise":"3.05%","time":"23:55","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.16","rise":"3.12%","time":"00:00","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.16","rise":"3.12%","time":"00:05","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.13","rise":"3.08%","time":"00:10","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.12","rise":"3.06%","time":"00:15","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.10","rise":"3.03%","time":"00:20","volumn":"24.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.07","rise":"2.99%","time":"00:25","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.09","rise":"3.02%","time":"00:30","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.05","rise":"2.96%","time":"00:35","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.04","rise":"2.95%","time":"00:40","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.02","rise":"2.92%","time":"00:45","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.05","rise":"2.96%","time":"00:50","volumn":"40.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.03","rise":"2.94%","time":"00:55","volumn":"13.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.02","rise":"2.92%","time":"01:00","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"73.02","rise":"2.91%","time":"01:05","volumn":"37.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.96","rise":"2.84%","time":"01:10","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.96","rise":"2.84%","time":"01:15","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.95","rise":"2.82%","time":"01:20","volumn":"15.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.95","rise":"2.82%","time":"01:25","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.96","rise":"2.84%","time":"01:30","volumn":"10.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.96","rise":"2.84%","time":"01:35","volumn":"3.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.91","rise":"2.76%","time":"01:40","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.91","rise":"2.77%","time":"01:45","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.91","rise":"2.77%","time":"01:50","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.90","rise":"2.75%","time":"01:55","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.84","rise":"2.67%","time":"02:00","volumn":"11.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.79","rise":"2.60%","time":"02:05","volumn":"45.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.81","rise":"2.63%","time":"02:10","volumn":"12.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.83","rise":"2.65%","time":"02:15","volumn":"18.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.80","rise":"2.62%","time":"02:20","volumn":"7.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.80","rise":"2.61%","time":"02:25","volumn":"17.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.78","rise":"2.58%","time":"02:30","volumn":"19.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.80","rise":"2.61%","time":"02:35","volumn":"21.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.75","rise":"2.54%","time":"02:40","volumn":"16.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.74","rise":"2.53%","time":"02:45","volumn":"6.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.76","rise":"2.55%","time":"02:50","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.77","rise":"2.57%","time":"02:55","volumn":"9.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.78","rise":"2.58%","time":"03:00","volumn":"4.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.75","rise":"2.54%","time":"03:05","volumn":"23.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.75","rise":"2.54%","time":"03:10","volumn":"36.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.76","rise":"2.55%","time":"03:15","volumn":"14.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.80","rise":"2.61%","time":"03:20","volumn":"27.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.77","rise":"2.56%","time":"03:25","volumn":"22.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.78","rise":"2.59%","time":"03:30","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.81","rise":"2.62%","time":"03:35","volumn":"38.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.81","rise":"2.63%","time":"03:40","volumn":"8.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.81","rise":"2.63%","time":"03:45","volumn":"26.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.84","rise":"2.67%","time":"03:50","volumn":"35.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.81","rise":"2.63%","time":"03:55","volumn":"111.00"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"72.83","rise":"2.65%","time":"04:00","volumn":"355.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"398.13","ratio":"-0.46%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"530.06","ratio":"0.12%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"454.91","ratio":"0.70%"}],"marketCapitalization":"538.17\u4ebf","maxPrice":"73.28","minPrice":"72.29","monthlyTendency":{"cx":{"o":["2024\/04\/22","2024\/05\/17"]},"cy":{"o":["73.31","71.44","69.58","67.72","65.85"]},"cyrate":{"o":["11.33%","8.67%","6.01%","3.36%","0.70%"]},"p":[{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"0","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"1.50%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.47%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"1.38%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"0.70%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"1.93%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"1.21%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"1.93%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"2.67%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"3.77%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"4.25%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"5.73%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"6.06%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"7.52%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"8.14%","time":"05\/10","volumn":"2951.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.80","rise":"7.52%","time":"05\/13","volumn":"2463.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.53","rise":"8.63%","time":"05\/14","volumn":"1729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.80","rise":"10.55%","time":"05\/15","volumn":"2987.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.31","rise":"11.33%","time":"05\/16","volumn":"3183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.83","rise":"10.60%","time":"05\/17","volumn":"2260.00"}],"points":"20"},"open":"73.21","priceChangeRatio":"-0.67%","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":["73.24","73.00","72.77","72.53","72.29"]},"cyrate":{"o":["0.56%","0.24%","-0.09%","-0.42%","-0.74%"]},"p":[{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.24","rise":"0.56%","time":"21:31","volumn":"261.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.24","rise":"0.56%","time":"21:32","volumn":"270.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.20","rise":"0.51%","time":"21:33","volumn":"293.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.13","rise":"0.41%","time":"21:34","volumn":"306.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.13","rise":"0.41%","time":"21:35","volumn":"306.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.98","rise":"0.21%","time":"21:36","volumn":"332.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.00","rise":"0.23%","time":"21:37","volumn":"338.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.00","rise":"0.23%","time":"21:38","volumn":"339.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.03","rise":"0.27%","time":"21:39","volumn":"349.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.03","rise":"0.27%","time":"21:40","volumn":"352.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.04","rise":"0.29%","time":"21:41","volumn":"355.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.09","rise":"0.36%","time":"21:42","volumn":"383.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.09","rise":"0.36%","time":"21:43","volumn":"398.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.07","rise":"0.33%","time":"21:44","volumn":"401.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:45","volumn":"405.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:46","volumn":"408.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:47","volumn":"409.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.04","rise":"0.29%","time":"21:48","volumn":"426.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.09","rise":"0.36%","time":"21:49","volumn":"434.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.99","rise":"0.22%","time":"21:50","volumn":"440.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.26%","time":"21:51","volumn":"453.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.26%","time":"21:52","volumn":"456.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.26%","time":"21:53","volumn":"467.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.06","rise":"0.32%","time":"21:54","volumn":"480.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.06","rise":"0.32%","time":"21:55","volumn":"482.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:56","volumn":"496.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:57","volumn":"497.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"73.02","rise":"0.25%","time":"21:58","volumn":"497.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.98","rise":"0.21%","time":"21:59","volumn":"502.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.99","rise":"0.22%","time":"22:00","volumn":"503.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.99","rise":"0.22%","time":"22:01","volumn":"504.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.99","rise":"0.23%","time":"22:02","volumn":"506.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.99","rise":"0.23%","time":"22:03","volumn":"509.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.93","rise":"0.14%","time":"22:04","volumn":"528.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:05","volumn":"529.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:06","volumn":"541.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:07","volumn":"546.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.91","rise":"0.11%","time":"22:08","volumn":"549.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.91","rise":"0.11%","time":"22:09","volumn":"550.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:10","volumn":"559.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.95","rise":"0.17%","time":"22:11","volumn":"566.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.95","rise":"0.17%","time":"22:12","volumn":"566.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.95","rise":"0.17%","time":"22:13","volumn":"567.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.95","rise":"0.17%","time":"22:14","volumn":"567.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.97","rise":"0.19%","time":"22:15","volumn":"594.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.97","rise":"0.19%","time":"22:16","volumn":"598.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.97","rise":"0.19%","time":"22:17","volumn":"598.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:18","volumn":"600.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:19","volumn":"600.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:20","volumn":"603.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:21","volumn":"604.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:22","volumn":"605.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.94","rise":"0.15%","time":"22:23","volumn":"606.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.92","rise":"0.12%","time":"22:24","volumn":"607.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.93","rise":"0.14%","time":"22:25","volumn":"629.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.93","rise":"0.14%","time":"22:26","volumn":"634.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:27","volumn":"645.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:28","volumn":"645.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:29","volumn":"648.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:30","volumn":"648.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:31","volumn":"651.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.06%","time":"22:32","volumn":"652.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.89","rise":"0.08%","time":"22:33","volumn":"658.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.89","rise":"0.08%","time":"22:34","volumn":"660.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.90","rise":"0.10%","time":"22:35","volumn":"669.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.90","rise":"0.10%","time":"22:36","volumn":"677.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.90","rise":"0.10%","time":"22:37","volumn":"679.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.07%","time":"22:38","volumn":"696.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.07%","time":"22:39","volumn":"699.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.07%","time":"22:40","volumn":"700.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.83","rise":"0.01%","time":"22:41","volumn":"702.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.86","rise":"0.04%","time":"22:42","volumn":"708.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.86","rise":"0.04%","time":"22:43","volumn":"712.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.86","rise":"0.04%","time":"22:44","volumn":"716.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.07%","time":"22:45","volumn":"724.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.88","rise":"0.07%","time":"22:46","volumn":"726.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.85","rise":"0.03%","time":"22:47","volumn":"732.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.87","rise":"0.05%","time":"22:48","volumn":"745.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.87","rise":"0.05%","time":"22:49","volumn":"745.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.87","rise":"0.05%","time":"22:50","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.87","rise":"0.05%","time":"22:51","volumn":"747.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.84","rise":"0.01%","time":"22:52","volumn":"751.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.84","rise":"0.01%","time":"22:53","volumn":"755.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"22:54","volumn":"763.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"22:55","volumn":"765.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"22:56","volumn":"774.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"22:57","volumn":"774.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"22:58","volumn":"776.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"22:59","volumn":"776.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"23:00","volumn":"788.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:01","volumn":"798.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:02","volumn":"801.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.80","rise":"-0.04%","time":"23:03","volumn":"802.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:04","volumn":"808.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:05","volumn":"809.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:06","volumn":"811.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:07","volumn":"812.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:08","volumn":"816.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.06%","time":"23:09","volumn":"818.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.06%","time":"23:10","volumn":"819.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:11","volumn":"821.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:12","volumn":"835.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:13","volumn":"838.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:14","volumn":"851.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:15","volumn":"856.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:16","volumn":"865.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:17","volumn":"869.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:18","volumn":"879.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.75","rise":"-0.11%","time":"23:19","volumn":"884.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.77","rise":"-0.09%","time":"23:20","volumn":"891.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.82","rise":"-0.01%","time":"23:21","volumn":"902.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.81","rise":"-0.03%","time":"23:22","volumn":"920.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"23:23","volumn":"922.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"23:24","volumn":"923.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"23:25","volumn":"929.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.78","rise":"-0.07%","time":"23:26","volumn":"940.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:27","volumn":"947.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.79","rise":"-0.05%","time":"23:28","volumn":"954.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.10%","time":"23:29","volumn":"957.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:30","volumn":"1069.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:31","volumn":"1073.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.10%","time":"23:32","volumn":"1083.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.10%","time":"23:33","volumn":"1084.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.10%","time":"23:34","volumn":"1084.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.75","rise":"-0.11%","time":"23:35","volumn":"1095.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.75","rise":"-0.11%","time":"23:36","volumn":"1096.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:37","volumn":"1100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:38","volumn":"1100.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:39","volumn":"1102.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:40","volumn":"1103.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:41","volumn":"1105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:42","volumn":"1105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:43","volumn":"1105.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.09%","time":"23:44","volumn":"1107.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.09%","time":"23:45","volumn":"1107.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.09%","time":"23:46","volumn":"1108.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.76","rise":"-0.09%","time":"23:47","volumn":"1109.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.74","rise":"-0.12%","time":"23:48","volumn":"1112.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.70","rise":"-0.18%","time":"23:49","volumn":"1128.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.70","rise":"-0.18%","time":"23:50","volumn":"1128.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.75","rise":"-0.12%","time":"23:51","volumn":"1132.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.75","rise":"-0.12%","time":"23:52","volumn":"1132.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.73","rise":"-0.13%","time":"23:53","volumn":"1139.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.73","rise":"-0.13%","time":"23:54","volumn":"1139.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.73","rise":"-0.13%","time":"23:55","volumn":"1139.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:56","volumn":"1143.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:57","volumn":"1149.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:58","volumn":"1150.00"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"72.71","rise":"-0.16%","time":"23:59","volumn":"1152.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.20%","time":"00:00","volumn":"1154.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"00:01","volumn":"1156.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"00:02","volumn":"1157.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"-0.22%","time":"00:03","volumn":"1162.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"00:04","volumn":"1166.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"00:05","volumn":"1168.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"00:06","volumn":"1171.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"00:07","volumn":"1174.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"00:08","volumn":"1179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"00:09","volumn":"1179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"00:10","volumn":"1179.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"00:11","volumn":"1182.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:12","volumn":"1184.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:13","volumn":"1185.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:14","volumn":"1186.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:15","volumn":"1193.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:16","volumn":"1193.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:17","volumn":"1194.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:18","volumn":"1195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:19","volumn":"1195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:20","volumn":"1197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:21","volumn":"1197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:22","volumn":"1197.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:23","volumn":"1199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:24","volumn":"1199.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:25","volumn":"1200.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"-0.22%","time":"00:26","volumn":"1208.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.20%","time":"00:27","volumn":"1211.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.20%","time":"00:28","volumn":"1214.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:29","volumn":"1215.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:30","volumn":"1217.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:31","volumn":"1220.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:32","volumn":"1225.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"00:33","volumn":"1226.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"00:34","volumn":"1226.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"00:35","volumn":"1226.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"00:36","volumn":"1231.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.31%","time":"00:37","volumn":"1239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.31%","time":"00:38","volumn":"1239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.31%","time":"00:39","volumn":"1239.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"00:40","volumn":"1254.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"00:41","volumn":"1262.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"00:42","volumn":"1264.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"00:43","volumn":"1269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"00:44","volumn":"1269.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"00:45","volumn":"1276.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"00:46","volumn":"1277.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"00:47","volumn":"1281.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"00:48","volumn":"1286.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.65","rise":"-0.25%","time":"00:49","volumn":"1289.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"00:50","volumn":"1290.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"00:51","volumn":"1292.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"00:52","volumn":"1294.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"00:53","volumn":"1299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"00:54","volumn":"1299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"00:55","volumn":"1299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"00:56","volumn":"1299.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"00:57","volumn":"1300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:58","volumn":"1304.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"00:59","volumn":"1306.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"01:00","volumn":"1307.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:01","volumn":"1312.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:02","volumn":"1316.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:03","volumn":"1317.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:04","volumn":"1318.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:05","volumn":"1318.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:06","volumn":"1319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:07","volumn":"1319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:08","volumn":"1319.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:09","volumn":"1325.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:10","volumn":"1325.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:11","volumn":"1325.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:12","volumn":"1326.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:13","volumn":"1327.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.28%","time":"01:14","volumn":"1329.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.70","rise":"-0.18%","time":"01:15","volumn":"1331.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.71","rise":"-0.16%","time":"01:16","volumn":"1335.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"01:17","volumn":"1339.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"01:18","volumn":"1340.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.69","rise":"-0.19%","time":"01:19","volumn":"1340.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"01:20","volumn":"1347.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"01:21","volumn":"1348.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"-0.21%","time":"01:22","volumn":"1352.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.70","rise":"-0.18%","time":"01:23","volumn":"1355.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.68","rise":"-0.21%","time":"01:24","volumn":"1362.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.66","rise":"-0.23%","time":"01:25","volumn":"1379.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:26","volumn":"1385.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.67","rise":"-0.22%","time":"01:27","volumn":"1389.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"01:28","volumn":"1394.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"01:29","volumn":"1403.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.62","rise":"-0.29%","time":"01:30","volumn":"1409.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.34%","time":"01:31","volumn":"1413.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"01:32","volumn":"1421.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.35%","time":"01:33","volumn":"1426.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.35%","time":"01:34","volumn":"1426.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"01:35","volumn":"1427.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"01:36","volumn":"1436.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"01:37","volumn":"1441.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"01:38","volumn":"1444.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"01:39","volumn":"1449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"01:40","volumn":"1449.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"01:41","volumn":"1451.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"01:42","volumn":"1461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"01:43","volumn":"1461.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"01:44","volumn":"1472.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"01:45","volumn":"1478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.63","rise":"-0.27%","time":"01:46","volumn":"1478.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:47","volumn":"1483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:48","volumn":"1483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:49","volumn":"1483.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:50","volumn":"1489.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.64","rise":"-0.26%","time":"01:51","volumn":"1490.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"01:52","volumn":"1497.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"01:53","volumn":"1501.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.38%","time":"01:54","volumn":"1504.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.39%","time":"01:55","volumn":"1511.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"01:56","volumn":"1513.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"01:57","volumn":"1514.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.35%","time":"01:58","volumn":"1520.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.35%","time":"01:59","volumn":"1524.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"02:00","volumn":"1527.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:01","volumn":"1533.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"02:02","volumn":"1537.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"02:03","volumn":"1544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:04","volumn":"1551.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:05","volumn":"1556.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.41%","time":"02:06","volumn":"1565.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.41%","time":"02:07","volumn":"1566.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.41%","time":"02:08","volumn":"1571.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"02:09","volumn":"1596.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:10","volumn":"1601.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.51","rise":"-0.44%","time":"02:11","volumn":"1606.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:12","volumn":"1613.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:13","volumn":"1624.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:14","volumn":"1635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:15","volumn":"1635.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:16","volumn":"1637.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"02:17","volumn":"1644.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.39%","time":"02:18","volumn":"1654.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:19","volumn":"1658.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.39%","time":"02:20","volumn":"1663.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.38%","time":"02:21","volumn":"1672.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"02:22","volumn":"1677.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"02:23","volumn":"1680.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"02:24","volumn":"1684.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:25","volumn":"1693.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:26","volumn":"1694.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.59","rise":"-0.33%","time":"02:27","volumn":"1714.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.60","rise":"-0.32%","time":"02:28","volumn":"1720.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.58","rise":"-0.34%","time":"02:29","volumn":"1727.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"02:30","volumn":"1732.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.61","rise":"-0.30%","time":"02:31","volumn":"1736.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.57","rise":"-0.36%","time":"02:32","volumn":"1739.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:33","volumn":"1749.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.38%","time":"02:34","volumn":"1751.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:35","volumn":"1755.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:36","volumn":"1760.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:37","volumn":"1764.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:38","volumn":"1774.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:39","volumn":"1781.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.54","rise":"-0.40%","time":"02:40","volumn":"1787.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.41%","time":"02:41","volumn":"1795.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.53","rise":"-0.41%","time":"02:42","volumn":"1801.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.45%","time":"02:43","volumn":"1813.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:44","volumn":"1835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:45","volumn":"1835.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.55","rise":"-0.38%","time":"02:46","volumn":"1841.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.56","rise":"-0.37%","time":"02:47","volumn":"1852.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"02:48","volumn":"1857.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.52","rise":"-0.43%","time":"02:49","volumn":"1874.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.45%","time":"02:50","volumn":"1875.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.47%","time":"02:51","volumn":"1881.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.47%","time":"02:52","volumn":"1886.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"02:53","volumn":"1895.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.50%","time":"02:54","volumn":"1900.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.50%","time":"02:55","volumn":"1909.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.50%","time":"02:56","volumn":"1909.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"02:57","volumn":"1912.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"02:58","volumn":"1914.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"02:59","volumn":"1920.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:00","volumn":"1932.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:01","volumn":"1932.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:02","volumn":"1938.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:03","volumn":"1941.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:04","volumn":"1949.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:05","volumn":"1953.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:06","volumn":"1957.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:07","volumn":"1964.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.46","rise":"-0.51%","time":"03:08","volumn":"1968.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:09","volumn":"1978.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:10","volumn":"1988.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:11","volumn":"1999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:12","volumn":"1999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:13","volumn":"1999.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:14","volumn":"2011.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:15","volumn":"2016.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:16","volumn":"2019.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.47%","time":"03:17","volumn":"2036.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.49","rise":"-0.47%","time":"03:18","volumn":"2036.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.46%","time":"03:19","volumn":"2051.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.50","rise":"-0.46%","time":"03:20","volumn":"2052.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:21","volumn":"2065.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.48","rise":"-0.48%","time":"03:22","volumn":"2068.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:23","volumn":"2074.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.47","rise":"-0.49%","time":"03:24","volumn":"2086.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.45","rise":"-0.51%","time":"03:25","volumn":"2104.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.43","rise":"-0.55%","time":"03:26","volumn":"2111.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.54%","time":"03:27","volumn":"2131.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.54%","time":"03:28","volumn":"2147.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.54%","time":"03:29","volumn":"2151.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.54%","time":"03:30","volumn":"2160.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.56%","time":"03:31","volumn":"2176.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.56%","time":"03:32","volumn":"2195.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.41","rise":"-0.58%","time":"03:33","volumn":"2217.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.41","rise":"-0.58%","time":"03:34","volumn":"2221.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.56%","time":"03:35","volumn":"2242.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.56%","time":"03:36","volumn":"2244.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.57%","time":"03:37","volumn":"2263.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.43","rise":"-0.55%","time":"03:38","volumn":"2282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.43","rise":"-0.55%","time":"03:39","volumn":"2282.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.45","rise":"-0.52%","time":"03:40","volumn":"2300.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.53%","time":"03:41","volumn":"2308.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.44","rise":"-0.53%","time":"03:42","volumn":"2354.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.42","rise":"-0.57%","time":"03:43","volumn":"2363.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.61%","time":"03:44","volumn":"2369.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.61%","time":"03:45","volumn":"2388.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.36","rise":"-0.65%","time":"03:46","volumn":"2420.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.35","rise":"-0.66%","time":"03:47","volumn":"2458.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.67%","time":"03:48","volumn":"2482.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.67%","time":"03:49","volumn":"2509.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.36","rise":"-0.65%","time":"03:50","volumn":"2544.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.31","rise":"-0.71%","time":"03:51","volumn":"2600.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.29","rise":"-0.74%","time":"03:52","volumn":"2659.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.33","rise":"-0.69%","time":"03:53","volumn":"2710.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.36","rise":"-0.65%","time":"03:54","volumn":"2746.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.67%","time":"03:55","volumn":"2776.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.35","rise":"-0.66%","time":"03:56","volumn":"2845.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.61%","time":"03:57","volumn":"2889.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.38","rise":"-0.62%","time":"03:58","volumn":"2940.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.39","rise":"-0.60%","time":"03:59","volumn":"3025.00"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"72.34","rise":"-0.67%","time":"04:00","volumn":"3095.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u82f1\u56fd\u56fd\u5bb6\u7535\u7f51\u516c\u53f8[NGG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_NGG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/NGG.html?from=360search","volume":"30.95\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/06","2024\/05\/17"]},"cy":{"o":["73.31","69.07","64.84","60.60","56.36"]},"cyrate":{"o":["10.87%","4.47%","-1.94%","-8.35%","-14.76%"]},"p":[{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"66.12","rise":"0","time":"06\/06","volumn":"3666.00"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"65.60","rise":"-0.79%","time":"06\/07","volumn":"3783.00"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"65.79","rise":"-0.50%","time":"06\/08","volumn":"3756.00"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"66.07","rise":"-0.08%","time":"06\/09","volumn":"2617.00"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"65.16","rise":"-1.45%","time":"06\/12","volumn":"3323.00"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"65.03","rise":"-1.65%","time":"06\/13","volumn":"3250.00"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"64.86","rise":"-1.91%","time":"06\/14","volumn":"3432.00"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"66.06","rise":"-0.09%","time":"06\/15","volumn":"2603.00"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"66.74","rise":"0.94%","time":"06\/16","volumn":"6095.00"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"66.64","rise":"0.79%","time":"06\/20","volumn":"3279.00"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"66.61","rise":"0.74%","time":"06\/21","volumn":"2888.00"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"65.87","rise":"-0.38%","time":"06\/22","volumn":"1995.00"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"65.38","rise":"-1.12%","time":"06\/23","volumn":"2578.00"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"65.88","rise":"-0.36%","time":"06\/26","volumn":"2342.00"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"0.39%","time":"06\/27","volumn":"2063.00"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"65.88","rise":"-0.36%","time":"06\/28","volumn":"2088.00"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"65.00","rise":"-1.69%","time":"06\/29","volumn":"2780.00"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"66.14","rise":"0.03%","time":"06\/30","volumn":"2412.00"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"66.41","rise":"0.44%","time":"07\/03","volumn":"2842.00"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"65.13","rise":"-1.50%","time":"07\/05","volumn":"5745.00"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"64.68","rise":"-2.18%","time":"07\/06","volumn":"3422.00"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"63.80","rise":"-3.51%","time":"07\/07","volumn":"3238.00"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"63.27","rise":"-4.31%","time":"07\/10","volumn":"2865.00"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"63.99","rise":"-3.22%","time":"07\/11","volumn":"2630.00"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"65.38","rise":"-1.12%","time":"07\/12","volumn":"2943.00"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"66.53","rise":"0.62%","time":"07\/13","volumn":"2008.00"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"66.74","rise":"0.94%","time":"07\/14","volumn":"3470.00"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"66.40","rise":"0.42%","time":"07\/17","volumn":"4011.00"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"65.88","rise":"-0.36%","time":"07\/18","volumn":"2641.00"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"67.10","rise":"1.48%","time":"07\/19","volumn":"2555.00"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"67.69","rise":"2.37%","time":"07\/20","volumn":"5576.00"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"67.52","rise":"2.12%","time":"07\/21","volumn":"3475.00"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"67.73","rise":"2.43%","time":"07\/24","volumn":"2567.00"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"67.41","rise":"1.95%","time":"07\/25","volumn":"1765.00"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"67.55","rise":"2.16%","time":"07\/26","volumn":"2768.00"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"66.39","rise":"0.41%","time":"07\/27","volumn":"2017.00"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"65.95","rise":"-0.26%","time":"07\/28","volumn":"2545.00"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"66.19","rise":"0.11%","time":"07\/31","volumn":"1819.00"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"64.48","rise":"-2.48%","time":"08\/01","volumn":"4954.00"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"62.96","rise":"-4.78%","time":"08\/02","volumn":"3046.00"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"61.50","rise":"-6.99%","time":"08\/03","volumn":"3761.00"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"61.64","rise":"-6.78%","time":"08\/04","volumn":"3461.00"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"61.29","rise":"-7.30%","time":"08\/07","volumn":"5151.00"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"61.99","rise":"-6.25%","time":"08\/08","volumn":"3709.00"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"61.98","rise":"-6.26%","time":"08\/09","volumn":"6248.00"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"62.21","rise":"-5.91%","time":"08\/10","volumn":"2764.00"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"62.22","rise":"-5.90%","time":"08\/11","volumn":"3794.00"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"61.68","rise":"-6.72%","time":"08\/14","volumn":"2339.00"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"60.54","rise":"-8.44%","time":"08\/15","volumn":"2318.00"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"60.39","rise":"-8.67%","time":"08\/16","volumn":"2017.00"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"59.69","rise":"-9.72%","time":"08\/17","volumn":"2001.00"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"60.18","rise":"-8.98%","time":"08\/18","volumn":"3110.00"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"60.03","rise":"-9.21%","time":"08\/21","volumn":"4161.00"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"59.69","rise":"-9.72%","time":"08\/22","volumn":"3239.00"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"60.92","rise":"-7.86%","time":"08\/23","volumn":"3224.00"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"60.47","rise":"-8.55%","time":"08\/24","volumn":"2372.00"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"60.98","rise":"-7.77%","time":"08\/25","volumn":"2071.00"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"61.19","rise":"-7.46%","time":"08\/28","volumn":"1939.00"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"62.16","rise":"-5.99%","time":"08\/29","volumn":"2756.00"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"62.52","rise":"-5.44%","time":"08\/30","volumn":"3745.00"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"62.02","rise":"-6.20%","time":"08\/31","volumn":"1850.00"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"61.71","rise":"-6.67%","time":"09\/01","volumn":"3621.00"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"60.55","rise":"-8.42%","time":"09\/05","volumn":"2654.00"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"60.48","rise":"-8.53%","time":"09\/06","volumn":"2052.00"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"61.72","rise":"-6.65%","time":"09\/07","volumn":"2935.00"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"61.98","rise":"-6.26%","time":"09\/08","volumn":"2515.00"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"62.34","rise":"-5.72%","time":"09\/11","volumn":"4819.00"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"62.17","rise":"-5.97%","time":"09\/12","volumn":"2836.00"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"62.42","rise":"-5.60%","time":"09\/13","volumn":"2727.00"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"63.63","rise":"-3.77%","time":"09\/14","volumn":"2650.00"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"63.04","rise":"-4.66%","time":"09\/15","volumn":"4883.00"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"62.87","rise":"-4.92%","time":"09\/18","volumn":"2674.00"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"62.47","rise":"-5.52%","time":"09\/19","volumn":"2619.00"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"63.42","rise":"-4.08%","time":"09\/20","volumn":"2502.00"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"62.76","rise":"-5.08%","time":"09\/21","volumn":"2203.00"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"62.17","rise":"-5.97%","time":"09\/22","volumn":"2418.00"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"61.22","rise":"-7.41%","time":"09\/25","volumn":"4240.00"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"60.36","rise":"-8.71%","time":"09\/26","volumn":"2794.00"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"59.21","rise":"-10.45%","time":"09\/27","volumn":"3852.00"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"58.60","rise":"-11.37%","time":"09\/28","volumn":"5437.00"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"59.44","rise":"-10.10%","time":"09\/29","volumn":"3902.00"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"57.02","rise":"-13.76%","time":"10\/02","volumn":"4816.00"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"56.36","rise":"-14.76%","time":"10\/03","volumn":"5797.00"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"56.96","rise":"-13.85%","time":"10\/04","volumn":"4065.00"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"57.53","rise":"-12.99%","time":"10\/05","volumn":"4791.00"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"57.50","rise":"-13.04%","time":"10\/06","volumn":"5201.00"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"57.95","rise":"-12.36%","time":"10\/09","volumn":"4151.00"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"59.06","rise":"-10.68%","time":"10\/10","volumn":"3890.00"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"59.60","rise":"-9.86%","time":"10\/11","volumn":"4397.00"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"58.29","rise":"-11.84%","time":"10\/12","volumn":"4755.00"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"59.12","rise":"-10.59%","time":"10\/13","volumn":"3776.00"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"59.17","rise":"-10.51%","time":"10\/16","volumn":"2649.00"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"59.01","rise":"-10.75%","time":"10\/17","volumn":"3039.00"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"58.43","rise":"-11.63%","time":"10\/18","volumn":"3152.00"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"58.25","rise":"-11.90%","time":"10\/19","volumn":"5769.00"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"57.71","rise":"-12.72%","time":"10\/20","volumn":"3312.00"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"57.69","rise":"-12.75%","time":"10\/23","volumn":"3755.00"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"58.57","rise":"-11.42%","time":"10\/24","volumn":"4134.00"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"58.42","rise":"-11.65%","time":"10\/25","volumn":"3124.00"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"59.18","rise":"-10.50%","time":"10\/26","volumn":"4024.00"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"58.69","rise":"-11.24%","time":"10\/27","volumn":"6566.00"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"59.03","rise":"-10.72%","time":"10\/30","volumn":"3413.00"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"58.96","rise":"-10.83%","time":"10\/31","volumn":"3343.00"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"59.87","rise":"-9.45%","time":"11\/01","volumn":"3870.00"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"60.59","rise":"-8.36%","time":"11\/02","volumn":"4080.00"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"60.93","rise":"-7.85%","time":"11\/03","volumn":"4018.00"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"60.55","rise":"-8.42%","time":"11\/06","volumn":"3058.00"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"60.30","rise":"-8.80%","time":"11\/07","volumn":"3016.00"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"59.51","rise":"-10.00%","time":"11\/08","volumn":"3593.00"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"59.28","rise":"-10.34%","time":"11\/09","volumn":"3624.00"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"59.79","rise":"-9.57%","time":"11\/10","volumn":"3786.00"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"59.66","rise":"-9.77%","time":"11\/13","volumn":"4302.00"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"61.47","rise":"-7.03%","time":"11\/14","volumn":"3095.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"60.78","rise":"-8.08%","time":"11\/15","volumn":"2577.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"62.25","rise":"-5.85%","time":"11\/16","volumn":"3591.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"63.23","rise":"-4.37%","time":"11\/17","volumn":"1.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"64.00","rise":"-3.21%","time":"11\/20","volumn":"1.47\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"64.40","rise":"-2.60%","time":"11\/21","volumn":"1.11\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"64.50","rise":"-2.45%","time":"11\/22","volumn":"4135.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"64.98","rise":"-1.72%","time":"11\/24","volumn":"3697.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"65.41","rise":"-1.07%","time":"11\/27","volumn":"4139.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"65.70","rise":"-0.64%","time":"11\/28","volumn":"5776.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"65.91","rise":"-0.32%","time":"11\/29","volumn":"4345.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"66.01","rise":"-0.17%","time":"11\/30","volumn":"4011.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"66.84","rise":"1.09%","time":"12\/01","volumn":"4013.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"66.21","rise":"0.14%","time":"12\/04","volumn":"4550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"66.24","rise":"0.18%","time":"12\/05","volumn":"5822.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"67.13","rise":"1.53%","time":"12\/06","volumn":"3220.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"67.81","rise":"2.56%","time":"12\/07","volumn":"3611.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"67.47","rise":"2.04%","time":"12\/08","volumn":"3361.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"67.77","rise":"2.50%","time":"12\/11","volumn":"4831.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"66.95","rise":"1.26%","time":"12\/12","volumn":"1.39\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"69.30","rise":"4.81%","time":"12\/13","volumn":"6157.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"69.29","rise":"4.79%","time":"12\/14","volumn":"4104.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"67.82","rise":"2.57%","time":"12\/15","volumn":"4728.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"67.15","rise":"1.56%","time":"12\/18","volumn":"3568.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"67.81","rise":"2.56%","time":"12\/19","volumn":"3228.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"67.33","rise":"1.83%","time":"12\/20","volumn":"3084.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"68.18","rise":"3.12%","time":"12\/21","volumn":"3673.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"68.62","rise":"3.78%","time":"12\/22","volumn":"2522.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"68.89","rise":"4.19%","time":"12\/26","volumn":"1711.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"68.48","rise":"3.57%","time":"12\/27","volumn":"2764.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"68.21","rise":"3.16%","time":"12\/28","volumn":"1817.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"67.99","rise":"2.83%","time":"12\/29","volumn":"1921.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"67.82","rise":"2.57%","time":"01\/02","volumn":"4542.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"68.38","rise":"3.42%","time":"01\/03","volumn":"3351.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"68.98","rise":"4.33%","time":"01\/04","volumn":"5935.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"69.28","rise":"4.78%","time":"01\/05","volumn":"2915.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"69.17","rise":"4.61%","time":"01\/08","volumn":"2993.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"68.90","rise":"4.20%","time":"01\/09","volumn":"3488.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"68.87","rise":"4.16%","time":"01\/10","volumn":"1686.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"68.29","rise":"3.28%","time":"01\/11","volumn":"3201.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"68.68","rise":"3.87%","time":"01\/12","volumn":"2186.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"68.06","rise":"2.93%","time":"01\/16","volumn":"2711.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"66.23","rise":"0.17%","time":"01\/17","volumn":"5016.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"65.94","rise":"-0.27%","time":"01\/18","volumn":"3045.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"66.11","rise":"-0.02%","time":"01\/19","volumn":"2728.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"66.38","rise":"0.39%","time":"01\/22","volumn":"5638.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"66.70","rise":"0.88%","time":"01\/23","volumn":"2.03\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"66.28","rise":"0.24%","time":"01\/24","volumn":"1.76\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"66.57","rise":"0.68%","time":"01\/25","volumn":"2812.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"67.22","rise":"1.66%","time":"01\/26","volumn":"2606.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"67.53","rise":"2.13%","time":"01\/29","volumn":"2827.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"67.51","rise":"2.10%","time":"01\/30","volumn":"1909.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"67.53","rise":"2.13%","time":"01\/31","volumn":"2322.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"68.58","rise":"3.72%","time":"02\/01","volumn":"6222.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"66.88","rise":"1.15%","time":"02\/02","volumn":"2247.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"66.85","rise":"1.10%","time":"02\/05","volumn":"9854.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"66.57","rise":"0.68%","time":"02\/06","volumn":"1.43\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"66.46","rise":"0.51%","time":"02\/07","volumn":"4841.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"64.88","rise":"-1.88%","time":"02\/08","volumn":"4688.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"64.22","rise":"-2.87%","time":"02\/09","volumn":"4286.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"64.58","rise":"-2.33%","time":"02\/12","volumn":"4123.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"63.70","rise":"-3.66%","time":"02\/13","volumn":"2894.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"64.02","rise":"-3.18%","time":"02\/14","volumn":"8966.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"64.80","rise":"-2.00%","time":"02\/15","volumn":"2974.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"65.09","rise":"-1.56%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"66.71","rise":"0.89%","time":"02\/20","volumn":"6477.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"66.68","rise":"0.85%","time":"02\/21","volumn":"5334.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"66.03","rise":"-0.14%","time":"02\/22","volumn":"3494.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"66.64","rise":"0.79%","time":"02\/23","volumn":"2408.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"65.66","rise":"-0.70%","time":"02\/26","volumn":"2843.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"66.38","rise":"0.39%","time":"02\/27","volumn":"2085.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"66.08","rise":"-0.06%","time":"02\/28","volumn":"3762.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"66.66","rise":"0.82%","time":"02\/29","volumn":"3260.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"66.53","rise":"0.62%","time":"03\/01","volumn":"2539.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"67.48","rise":"2.06%","time":"03\/04","volumn":"3753.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"67.75","rise":"2.47%","time":"03\/05","volumn":"4061.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"68.42","rise":"3.48%","time":"03\/06","volumn":"2991.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"68.72","rise":"3.93%","time":"03\/07","volumn":"2661.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"68.80","rise":"4.05%","time":"03\/08","volumn":"3807.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"68.59","rise":"3.74%","time":"03\/11","volumn":"2368.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"67.49","rise":"2.07%","time":"03\/12","volumn":"3335.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"67.60","rise":"2.24%","time":"03\/13","volumn":"2243.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"67.45","rise":"2.01%","time":"03\/14","volumn":"2195.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"67.89","rise":"2.68%","time":"03\/15","volumn":"3686.00"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"67.21","rise":"1.65%","time":"03\/18","volumn":"2276.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"67.29","rise":"1.77%","time":"03\/19","volumn":"1841.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"68.53","rise":"3.64%","time":"03\/20","volumn":"2838.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"67.92","rise":"2.72%","time":"03\/21","volumn":"3110.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"68.00","rise":"2.84%","time":"03\/22","volumn":"2175.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"67.98","rise":"2.81%","time":"03\/25","volumn":"4790.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"67.15","rise":"1.56%","time":"03\/26","volumn":"3725.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"67.83","rise":"2.59%","time":"03\/27","volumn":"3022.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"68.22","rise":"3.18%","time":"03\/28","volumn":"2799.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"67.83","rise":"2.59%","time":"04\/01","volumn":"2328.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"68.02","rise":"2.87%","time":"04\/02","volumn":"3209.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"68.16","rise":"3.09%","time":"04\/03","volumn":"2473.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"68.21","rise":"3.16%","time":"04\/04","volumn":"2331.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"66.33","rise":"0.32%","time":"04\/05","volumn":"4047.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"66.56","rise":"0.67%","time":"04\/08","volumn":"4144.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"66.77","rise":"0.98%","time":"04\/09","volumn":"2152.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"64.87","rise":"-1.89%","time":"04\/10","volumn":"2940.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"64.66","rise":"-2.21%","time":"04\/11","volumn":"2462.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"65.00","rise":"-1.69%","time":"04\/12","volumn":"4377.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"64.51","rise":"-2.44%","time":"04\/15","volumn":"3121.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"63.52","rise":"-3.93%","time":"04\/16","volumn":"4495.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"64.59","rise":"-2.31%","time":"04\/17","volumn":"2864.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"65.44","rise":"-1.03%","time":"04\/18","volumn":"3504.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"65.38","rise":"-1.12%","time":"04\/19","volumn":"4888.00"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"65.85","rise":"-0.41%","time":"04\/22","volumn":"4514.00"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"66.84","rise":"1.09%","time":"04\/23","volumn":"3364.00"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"66.82","rise":"1.06%","time":"04\/24","volumn":"2537.00"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"66.76","rise":"0.97%","time":"04\/25","volumn":"2323.00"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"66.31","rise":"0.29%","time":"04\/26","volumn":"2870.00"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"67.12","rise":"1.51%","time":"04\/29","volumn":"2317.00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"66.65","rise":"0.80%","time":"04\/30","volumn":"2171.00"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"67.12","rise":"1.51%","time":"05\/01","volumn":"2577.00"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"67.61","rise":"2.25%","time":"05\/02","volumn":"5269.00"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"68.33","rise":"3.34%","time":"05\/03","volumn":"2678.00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"68.65","rise":"3.83%","time":"05\/06","volumn":"1864.00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"69.62","rise":"5.29%","time":"05\/07","volumn":"2506.00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"69.84","rise":"5.63%","time":"05\/08","volumn":"1854.00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"70.80","rise":"7.08%","time":"05\/09","volumn":"2845.00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"71.21","rise":"7.70%","time":"05\/10","volumn":"2951.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"70.80","rise":"7.08%","time":"05\/13","volumn":"2463.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"71.53","rise":"8.18%","time":"05\/14","volumn":"1729.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"72.80","rise":"10.10%","time":"05\/15","volumn":"2987.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"73.31","rise":"10.87%","time":"05\/16","volumn":"3183.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"72.83","rise":"10.15%","time":"05\/17","volumn":"2260.00"}],"points":"240"}}

国家电网公司的相关推荐

猜您关注
展开

热门资讯推荐

    国家电网公司_猜您关注

    国家电网有限公司-启信宝

    ...务有限公司、上海鲁能越润实业有限公司、国家电网有限公司关于商品房销售合同纠纷一案 判决日期: 2023-08-16 案件类型: - H某某与国家电网公司...
    qixin.com

    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

    国家电网公司_相关机构

    国家电网公司

    为你推荐
    360地图 查看更多

    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。

    国家电网公司_最新资讯

    资讯聚合
    查看全部
    低调的国家电网究竟有牛？你不知道的国之重器！-360视频
    01:20
    315783725

    国家电网公司?

    1个回答2020年4月23日

    [最佳答案] 国家电网有限公司成立于2002年12月29日,是根据《公司法》规定设立的中央直接管理的国有独资公司,是关系国民经济命脉和国家能源安全的特大型国有...
    360问答 更多
    没有更多结果了~