冀中能源集团有限责任公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐能源集团河钢董事长冀中能源股份有限公司冀中能源集团官网河北省冀中能源招标网中国华电冀中能源冀中能源冀中能源集团冀中能源峰峰集团官网冀中能源集团有限公司

金融产品有风险，投资需谨慎。

冀中能源集团有限责任公司

冀中能源集团有限责任公司是经河北省人民政府批准，现为河北省人民政府国有资产监督管理委员会监管的省属国有独资公司

jznyjt.com

冀中能源集团有限责任公司_企业信息

成立时间：2005-12-16
注册资本：693084.57万人民币
能源行业投资；批发.零售业（涉及行政许可的.须取得许可证后方可从事经营）、焦炭销售、设备租赁、各类商品的进出口业务（国家限定和禁止经营的商品除外）；以下范围仅限分支机构经营：煤炭开采、洗选和销售、制造业、电力、热力生产及供应、建筑业、仓储业、煤炭科研、设计和矿井建设、其他化工产品（不含危险化学品）生产与销售、服务业、住宿、餐饮；国有资产经营。

企业信息联系企业企业年报变更记录

5位相关人员

胡仁彩
法人
刘万义
董事
张党育
副董事长,总经理
张海
董事
李军辉
董事

水滴信用

冀中能源集团有限责任公司

为你推荐

360地图查看更多

冀中能源[000937]

0.13（2.42%）

2026-01-07 15:00:00 已收盘（北京时间）

今开
5.39
最高
5.50
市盈率

昨收
5.37
最低
5.36
总市值
194.35亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["5.50","5.46","5.43","5.40","5.36"]},"cyrate":{"o":["2.42%","1.77%","1.12%","0.47%","-0.19%"]},"p":[{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"1286.00","time":"09:30"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"1.27\u4e07","time":"09:31"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"1.82\u4e07","time":"09:32"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"2.12\u4e07","time":"09:33"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.43","rise":"1.12%","volumn":"2.91\u4e07","time":"09:34"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.43","rise":"1.12%","volumn":"3.26\u4e07","time":"09:35"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.42","rise":"0.93%","volumn":"3.49\u4e07","time":"09:36"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.42","rise":"0.93%","volumn":"3.59\u4e07","time":"09:37"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"3.98\u4e07","time":"09:38"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"4.41\u4e07","time":"09:39"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.42","rise":"0.93%","volumn":"4.49\u4e07","time":"09:40"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.42","rise":"0.93%","volumn":"4.77\u4e07","time":"09:41"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.42","rise":"0.93%","volumn":"4.83\u4e07","time":"09:42"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"5.11\u4e07","time":"09:43"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"5.17\u4e07","time":"09:44"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"5.25\u4e07","time":"09:45"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.30\u4e07","time":"09:46"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"6.33\u4e07","time":"09:47"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"6.36\u4e07","time":"09:48"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.42\u4e07","time":"09:49"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.46\u4e07","time":"09:50"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.48\u4e07","time":"09:51"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.53\u4e07","time":"09:52"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"6.55\u4e07","time":"09:53"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"7.47\u4e07","time":"09:54"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"7.55\u4e07","time":"09:55"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"7.61\u4e07","time":"09:56"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"7.67\u4e07","time":"09:57"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"7.80\u4e07","time":"09:58"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.34\u4e07","time":"09:59"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.36\u4e07","time":"10:00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.41\u4e07","time":"10:01"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.45\u4e07","time":"10:02"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"8.47\u4e07","time":"10:03"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.52\u4e07","time":"10:04"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"8.55\u4e07","time":"10:05"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"8.58\u4e07","time":"10:06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"8.61\u4e07","time":"10:07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.84\u4e07","time":"10:08"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"8.95\u4e07","time":"10:09"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.03\u4e07","time":"10:10"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"9.11\u4e07","time":"10:11"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.34\u4e07","time":"10:12"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"9.35\u4e07","time":"10:13"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.39\u4e07","time":"10:14"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.41\u4e07","time":"10:15"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.46\u4e07","time":"10:16"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"9.49\u4e07","time":"10:17"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.52\u4e07","time":"10:18"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.59\u4e07","time":"10:19"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.71\u4e07","time":"10:20"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.85\u4e07","time":"10:21"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.89\u4e07","time":"10:22"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"9.96\u4e07","time":"10:23"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.04\u4e07","time":"10:24"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.17\u4e07","time":"10:25"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.36","rise":"-0.19%","volumn":"10.58\u4e07","time":"10:26"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.63\u4e07","time":"10:27"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.36","rise":"-0.19%","volumn":"10.66\u4e07","time":"10:28"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.68\u4e07","time":"10:29"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.86\u4e07","time":"10:30"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.95\u4e07","time":"10:31"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"10.99\u4e07","time":"10:32"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.05\u4e07","time":"10:33"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.07\u4e07","time":"10:34"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.09\u4e07","time":"10:35"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.15\u4e07","time":"10:36"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.18\u4e07","time":"10:37"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.19\u4e07","time":"10:38"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.20\u4e07","time":"10:39"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.22\u4e07","time":"10:40"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.24\u4e07","time":"10:41"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.30\u4e07","time":"10:42"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.32\u4e07","time":"10:43"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.37\u4e07","time":"10:44"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.41\u4e07","time":"10:45"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.46\u4e07","time":"10:46"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.51\u4e07","time":"10:47"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.37","rise":"0.00%","volumn":"11.56\u4e07","time":"10:48"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.65\u4e07","time":"10:49"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.71\u4e07","time":"10:50"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.86\u4e07","time":"10:51"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"11.97\u4e07","time":"10:52"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.00\u4e07","time":"10:53"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.02\u4e07","time":"10:54"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.04\u4e07","time":"10:55"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.06\u4e07","time":"10:56"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.07\u4e07","time":"10:57"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.09\u4e07","time":"10:58"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.10\u4e07","time":"10:59"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.12\u4e07","time":"11:00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.14\u4e07","time":"11:01"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.17\u4e07","time":"11:02"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.21\u4e07","time":"11:03"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.26\u4e07","time":"11:04"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.34\u4e07","time":"11:05"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.35\u4e07","time":"11:06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.39\u4e07","time":"11:07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.38","rise":"0.19%","volumn":"12.41\u4e07","time":"11:08"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.43\u4e07","time":"11:09"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.47\u4e07","time":"11:10"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.48\u4e07","time":"11:11"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"12.49\u4e07","time":"11:12"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"12.85\u4e07","time":"11:13"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.39","rise":"0.37%","volumn":"13.25\u4e07","time":"11:14"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"13.26\u4e07","time":"11:15"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"13.29\u4e07","time":"11:16"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.41","rise":"0.74%","volumn":"13.38\u4e07","time":"11:17"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"13.41\u4e07","time":"11:18"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.40","rise":"0.56%","volumn":"13.46\u4e07","time":"11:19"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.44","rise":"1.30%","volumn":"16.04\u4e07","time":"11:20"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.44","rise":"1.30%","volumn":"17.02\u4e07","time":"11:21"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"18.17\u4e07","time":"11:22"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"18.86\u4e07","time":"11:23"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"19.12\u4e07","time":"11:24"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"19.54\u4e07","time":"11:25"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"19.84\u4e07","time":"11:26"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"20.85\u4e07","time":"11:27"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"21.17\u4e07","time":"11:28"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"21.43\u4e07","time":"11:29"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"21.66\u4e07","time":"11:30"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"22.95\u4e07","time":"13:01"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"23.36\u4e07","time":"13:02"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"23.56\u4e07","time":"13:03"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"23.75\u4e07","time":"13:04"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"23.99\u4e07","time":"13:05"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"24.13\u4e07","time":"13:06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"24.21\u4e07","time":"13:07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"24.36\u4e07","time":"13:08"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"24.50\u4e07","time":"13:09"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"24.84\u4e07","time":"13:10"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"24.99\u4e07","time":"13:11"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"25.19\u4e07","time":"13:12"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"25.37\u4e07","time":"13:13"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"25.62\u4e07","time":"13:14"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.00\u4e07","time":"13:15"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"26.28\u4e07","time":"13:16"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.43\u4e07","time":"13:17"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.57\u4e07","time":"13:18"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.63\u4e07","time":"13:19"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.69\u4e07","time":"13:20"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"26.74\u4e07","time":"13:21"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"26.77\u4e07","time":"13:22"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"27.39\u4e07","time":"13:23"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"27.42\u4e07","time":"13:24"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"27.48\u4e07","time":"13:25"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"27.50\u4e07","time":"13:26"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"27.65\u4e07","time":"13:27"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"27.82\u4e07","time":"13:28"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"27.90\u4e07","time":"13:29"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.07\u4e07","time":"13:30"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.19\u4e07","time":"13:31"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"28.30\u4e07","time":"13:32"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"28.34\u4e07","time":"13:33"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"28.39\u4e07","time":"13:34"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.44\u4e07","time":"13:35"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.51\u4e07","time":"13:36"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.60\u4e07","time":"13:37"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.72\u4e07","time":"13:38"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.84\u4e07","time":"13:39"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"28.98\u4e07","time":"13:40"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"29.01\u4e07","time":"13:41"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"29.21\u4e07","time":"13:42"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"29.28\u4e07","time":"13:43"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"29.31\u4e07","time":"13:44"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"29.45\u4e07","time":"13:45"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"29.55\u4e07","time":"13:46"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"29.71\u4e07","time":"13:47"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"29.75\u4e07","time":"13:48"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.45","rise":"1.49%","volumn":"29.82\u4e07","time":"13:49"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.17\u4e07","time":"13:50"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"30.22\u4e07","time":"13:51"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"30.31\u4e07","time":"13:52"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.39\u4e07","time":"13:53"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.46","rise":"1.68%","volumn":"30.43\u4e07","time":"13:54"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.46\u4e07","time":"13:55"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.55\u4e07","time":"13:56"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.59\u4e07","time":"13:57"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"30.86\u4e07","time":"13:58"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"30.90\u4e07","time":"13:59"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"31.00\u4e07","time":"14:00"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"31.10\u4e07","time":"14:01"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"31.17\u4e07","time":"14:02"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"31.39\u4e07","time":"14:03"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"31.53\u4e07","time":"14:04"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"31.67\u4e07","time":"14:05"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"31.84\u4e07","time":"14:06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"31.88\u4e07","time":"14:07"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"31.96\u4e07","time":"14:08"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"32.10\u4e07","time":"14:09"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.28\u4e07","time":"14:10"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.35\u4e07","time":"14:11"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.38\u4e07","time":"14:12"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.56\u4e07","time":"14:13"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.62\u4e07","time":"14:14"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.67\u4e07","time":"14:15"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.47","rise":"1.86%","volumn":"32.69\u4e07","time":"14:16"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"32.76\u4e07","time":"14:17"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.16\u4e07","time":"14:18"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"33.22\u4e07","time":"14:19"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.32\u4e07","time":"14:20"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.41\u4e07","time":"14:21"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.59\u4e07","time":"14:22"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.65\u4e07","time":"14:23"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.87\u4e07","time":"14:24"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"33.96\u4e07","time":"14:25"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"34.08\u4e07","time":"14:26"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"34.36\u4e07","time":"14:27"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"34.53\u4e07","time":"14:28"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"34.66\u4e07","time":"14:29"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"34.87\u4e07","time":"14:30"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"34.95\u4e07","time":"14:31"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"35.01\u4e07","time":"14:32"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"35.11\u4e07","time":"14:33"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"35.24\u4e07","time":"14:34"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"35.27\u4e07","time":"14:35"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.19\u4e07","time":"14:36"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.31\u4e07","time":"14:37"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.35\u4e07","time":"14:38"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.43\u4e07","time":"14:39"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"36.45\u4e07","time":"14:40"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.53\u4e07","time":"14:41"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.72\u4e07","time":"14:42"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"36.84\u4e07","time":"14:43"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"37.06\u4e07","time":"14:44"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"37.26\u4e07","time":"14:45"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"37.54\u4e07","time":"14:46"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"37.60\u4e07","time":"14:47"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"37.67\u4e07","time":"14:48"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"38.00\u4e07","time":"14:49"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"38.30\u4e07","time":"14:50"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.49","rise":"2.23%","volumn":"38.61\u4e07","time":"14:51"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"38.87\u4e07","time":"14:52"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.48","rise":"2.05%","volumn":"39.19\u4e07","time":"14:53"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"39.47\u4e07","time":"14:54"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"39.70\u4e07","time":"14:55"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"40.37\u4e07","time":"14:56"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"41.04\u4e07","time":"14:57"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"41.05\u4e07","time":"14:58"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"41.05\u4e07","time":"14:59"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"5.50","rise":"2.42%","volumn":"41.64\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["12\/29","12\/30","12\/31","01\/05","01\/06"]},"cy":{"o":["5.46","5.42","5.39","5.36","5.32"]},"cyrate":{"o":["0.37%","-0.28%","-0.92%","-1.56%","-2.21%"]},"p":[{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0","volumn":"1.78\u4e07","time":"09:35"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.42","rise":"-0.37%","volumn":"6728.00","time":"09:40"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.41","rise":"-0.55%","volumn":"2972.00","time":"09:45"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"7790.00","time":"09:50"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"4637.00","time":"09:55"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.42","rise":"-0.37%","volumn":"5299.00","time":"10:00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2595.00","time":"10:05"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"2107.00","time":"10:10"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.45","rise":"0.18%","volumn":"8805.00","time":"10:15"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.45","rise":"0.18%","volumn":"1838.00","time":"10:20"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"5803.00","time":"10:25"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"5296.00","time":"10:30"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.46","rise":"0.37%","volumn":"1.11\u4e07","time":"10:35"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.46","rise":"0.37%","volumn":"3801.00","time":"10:40"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.45","rise":"0.18%","volumn":"1310.00","time":"10:45"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2287.00","time":"10:50"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.45","rise":"0.18%","volumn":"812.00","time":"10:55"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"1221.00","time":"11:00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"6141.00","time":"11:05"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"475.00","time":"11:10"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"326.00","time":"11:15"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"572.00","time":"11:20"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"1557.00","time":"11:25"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2367.00","time":"11:30"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"1589.00","time":"13:05"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"535.00","time":"13:10"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"844.00","time":"13:15"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"3969.00","time":"13:20"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2768.00","time":"13:25"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2166.00","time":"13:30"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.45","rise":"0.18%","volumn":"2124.00","time":"13:35"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"740.00","time":"13:40"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"441.00","time":"13:45"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"832.00","time":"13:50"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"1004.00","time":"13:55"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"1592.00","time":"14:00"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"3656.00","time":"14:05"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"732.00","time":"14:10"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"521.00","time":"14:15"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"744.00","time":"14:20"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"272.00","time":"14:25"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"6423.00","time":"14:30"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.42","rise":"-0.37%","volumn":"1543.00","time":"14:35"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.42","rise":"-0.37%","volumn":"1970.00","time":"14:40"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"5469.00","time":"14:45"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"3273.00","time":"14:50"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.44","rise":"0.00%","volumn":"2608.00","time":"14:55"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-0.18%","volumn":"2549.00","time":"15:00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1.05\u4e07","time":"09:35"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"5518.00","time":"09:40"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.38","rise":"-1.10%","volumn":"1.59\u4e07","time":"09:45"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"5855.00","time":"09:50"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"4883.00","time":"09:55"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"1497.00","time":"10:00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"3811.00","time":"10:05"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1047.00","time":"10:10"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"1205.00","time":"10:15"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"2806.00","time":"10:20"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1037.00","time":"10:25"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"687.00","time":"10:30"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"718.00","time":"10:35"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"3679.00","time":"10:40"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"5221.00","time":"10:45"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"639.00","time":"10:50"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.43","rise":"-0.18%","volumn":"5520.00","time":"10:55"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.43","rise":"-0.18%","volumn":"1300.00","time":"11:00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1878.00","time":"11:05"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"1052.00","time":"11:10"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"890.00","time":"11:15"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"1998.00","time":"11:20"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1095.00","time":"11:25"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"1099.00","time":"11:30"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1486.00","time":"13:05"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1349.00","time":"13:10"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"739.00","time":"13:15"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"1554.00","time":"13:20"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1526.00","time":"13:25"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1369.00","time":"13:30"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.42","rise":"-0.37%","volumn":"1470.00","time":"13:35"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"2707.00","time":"13:40"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"547.00","time":"13:45"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1046.00","time":"13:50"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"1460.00","time":"13:55"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.41","rise":"-0.55%","volumn":"762.00","time":"14:00"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"4294.00","time":"14:05"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"952.00","time":"14:10"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"763.00","time":"14:15"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1765.00","time":"14:20"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"519.00","time":"14:25"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"1480.00","time":"14:30"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"695.00","time":"14:35"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"1088.00","time":"14:40"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.39","rise":"-0.92%","volumn":"1376.00","time":"14:45"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"2740.00","time":"14:50"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"2933.00","time":"14:55"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-0.74%","volumn":"3561.00","time":"15:00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.40","rise":"-0.74%","volumn":"4603.00","time":"09:35"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.39","rise":"-0.92%","volumn":"4485.00","time":"09:40"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"3961.00","time":"09:45"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"6265.00","time":"09:50"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.39","rise":"-0.92%","volumn":"2803.00","time":"09:55"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"4235.00","time":"10:00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"2680.00","time":"10:05"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1064.00","time":"10:10"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"7414.00","time":"10:15"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"1780.00","time":"10:20"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"1314.00","time":"10:25"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"3243.00","time":"10:30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"2299.00","time":"10:35"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1633.00","time":"10:40"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1852.00","time":"10:45"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"1747.00","time":"10:50"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1183.00","time":"10:55"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"1186.00","time":"11:00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"996.00","time":"11:05"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1649.00","time":"11:10"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1513.00","time":"11:15"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1209.00","time":"11:20"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"810.00","time":"11:25"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1386.00","time":"11:30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"2644.00","time":"13:05"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"4239.00","time":"13:10"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"841.00","time":"13:15"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1489.00","time":"13:20"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1159.00","time":"13:25"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"864.00","time":"13:30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1766.00","time":"13:35"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1560.00","time":"13:40"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"799.00","time":"13:45"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"753.00","time":"13:50"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"524.00","time":"13:55"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.36","rise":"-1.47%","volumn":"826.00","time":"14:00"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"2530.00","time":"14:05"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"547.00","time":"14:10"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"906.00","time":"14:15"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"723.00","time":"14:20"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"3512.00","time":"14:25"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"1568.00","time":"14:30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"4226.00","time":"14:35"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"1176.00","time":"14:40"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"3560.00","time":"14:45"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"2156.00","time":"14:50"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.37","rise":"-1.29%","volumn":"2417.00","time":"14:55"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-1.10%","volumn":"5568.00","time":"15:00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.37","rise":"-1.29%","volumn":"8453.00","time":"09:35"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.37","rise":"-1.29%","volumn":"8076.00","time":"09:40"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.36","rise":"-1.47%","volumn":"1.47\u4e07","time":"09:45"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"4605.00","time":"09:50"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"1.41\u4e07","time":"09:55"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"2867.00","time":"10:00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"8336.00","time":"10:05"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"6961.00","time":"10:10"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"2855.00","time":"10:15"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5148.00","time":"10:20"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"6543.00","time":"10:25"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3112.00","time":"10:30"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"4285.00","time":"10:35"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3652.00","time":"10:40"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"4978.00","time":"10:45"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"3444.00","time":"10:50"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"1645.00","time":"10:55"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"2721.00","time":"11:00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"1986.00","time":"11:05"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1562.00","time":"11:10"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1467.00","time":"11:15"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3616.00","time":"11:20"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1933.00","time":"11:25"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.35","rise":"-1.65%","volumn":"1292.00","time":"11:30"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"6994.00","time":"13:05"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3430.00","time":"13:10"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3783.00","time":"13:15"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"3830.00","time":"13:20"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1943.00","time":"13:25"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1871.00","time":"13:30"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1.42\u4e07","time":"13:35"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"1965.00","time":"13:40"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5186.00","time":"13:45"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"5917.00","time":"13:50"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"4757.00","time":"13:55"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"4424.00","time":"14:00"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"4184.00","time":"14:05"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5559.00","time":"14:10"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5271.00","time":"14:15"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"4616.00","time":"14:20"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.34","rise":"-1.84%","volumn":"3143.00","time":"14:25"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"4827.00","time":"14:30"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5553.00","time":"14:35"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.33","rise":"-2.02%","volumn":"5419.00","time":"14:40"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"5845.00","time":"14:45"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"8047.00","time":"14:50"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"6718.00","time":"14:55"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-2.21%","volumn":"6516.00","time":"15:00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.32","rise":"-2.21%","volumn":"1.43\u4e07","time":"09:35"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.34","rise":"-1.84%","volumn":"5911.00","time":"09:40"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.34","rise":"-1.84%","volumn":"7380.00","time":"09:45"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.34","rise":"-1.84%","volumn":"4501.00","time":"09:50"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1.03\u4e07","time":"09:55"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"5943.00","time":"10:00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"9009.00","time":"10:05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"2828.00","time":"10:10"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"4390.00","time":"10:15"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"7725.00","time":"10:20"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"3863.00","time":"10:25"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"3610.00","time":"10:30"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"3319.00","time":"10:35"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"6775.00","time":"10:40"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2438.00","time":"10:45"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"4999.00","time":"10:50"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"2841.00","time":"10:55"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"3536.00","time":"11:00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1821.00","time":"11:05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1573.00","time":"11:10"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"1848.00","time":"11:15"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"2570.00","time":"11:20"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"1974.00","time":"11:25"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2738.00","time":"11:30"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"3462.00","time":"13:05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1742.00","time":"13:10"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2067.00","time":"13:15"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"2657.00","time":"13:20"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1551.00","time":"13:25"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"1696.00","time":"13:30"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2154.00","time":"13:35"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"3329.00","time":"13:40"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2372.00","time":"13:45"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"2643.00","time":"13:50"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.65%","volumn":"3523.00","time":"13:55"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"7414.00","time":"14:00"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"3354.00","time":"14:05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"2548.00","time":"14:10"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"2208.00","time":"14:15"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"1859.00","time":"14:20"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"4141.00","time":"14:25"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"3135.00","time":"14:30"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"3651.00","time":"14:35"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.47%","volumn":"2737.00","time":"14:40"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"3731.00","time":"14:45"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"3467.00","time":"14:50"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"5466.00","time":"14:55"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-1.29%","volumn":"4969.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2025\/12\/08","2026\/01\/06"]},"cy":{"o":["5.80","5.67","5.54","5.42","5.29"]},"cyrate":{"o":["-2.59%","-4.14%","-5.69%","-7.24%","-8.79%"]},"p":[{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"5.80","rise":"0","volumn":"16.05\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"5.65","rise":"-2.59%","volumn":"30.14\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"5.57","rise":"-3.97%","volumn":"22.60\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"5.45","rise":"-6.03%","volumn":"30.43\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"5.43","rise":"-6.38%","volumn":"46.96\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"5.37","rise":"-7.41%","volumn":"31.85\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"5.31","rise":"-8.45%","volumn":"23.76\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"5.29","rise":"-8.79%","volumn":"21.00\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"5.32","rise":"-8.28%","volumn":"19.99\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"5.36","rise":"-7.59%","volumn":"16.12\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"5.36","rise":"-7.59%","volumn":"15.02\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"5.35","rise":"-7.76%","volumn":"14.63\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"5.36","rise":"-7.59%","volumn":"11.14\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"5.39","rise":"-7.07%","volumn":"11.51\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"5.41","rise":"-6.72%","volumn":"16.47\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-6.38%","volumn":"15.20\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-6.90%","volumn":"11.80\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-7.24%","volumn":"10.77\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-8.28%","volumn":"24.23\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-7.41%","volumn":"19.21\u4e07","time":"01\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/01\/09","2026\/01\/06"]},"cy":{"o":["6.40","6.04","5.69","5.33","4.97"]},"cyrate":{"o":["13.27%","6.95%","0.62%","-5.71%","-12.04%"]},"p":[{"date":"2025\/01\/09 \u661f\u671f\u56db","price":"5.65","rise":"0","volumn":"26.17\u4e07","time":"01\/09"},{"date":"2025\/01\/10 \u661f\u671f\u4e94","price":"5.58","rise":"-1.24%","volumn":"16.51\u4e07","time":"01\/10"},{"date":"2025\/01\/13 \u661f\u671f\u4e00","price":"5.48","rise":"-3.01%","volumn":"17.32\u4e07","time":"01\/13"},{"date":"2025\/01\/14 \u661f\u671f\u4e8c","price":"5.54","rise":"-1.95%","volumn":"18.51\u4e07","time":"01\/14"},{"date":"2025\/01\/15 \u661f\u671f\u4e09","price":"5.56","rise":"-1.59%","volumn":"16.99\u4e07","time":"01\/15"},{"date":"2025\/01\/16 \u661f\u671f\u56db","price":"5.59","rise":"-1.06%","volumn":"19.78\u4e07","time":"01\/16"},{"date":"2025\/01\/17 \u661f\u671f\u4e94","price":"5.56","rise":"-1.59%","volumn":"10.17\u4e07","time":"01\/17"},{"date":"2025\/01\/20 \u661f\u671f\u4e00","price":"5.51","rise":"-2.48%","volumn":"13.52\u4e07","time":"01\/20"},{"date":"2025\/01\/21 \u661f\u671f\u4e8c","price":"5.45","rise":"-3.54%","volumn":"13.01\u4e07","time":"01\/21"},{"date":"2025\/01\/22 \u661f\u671f\u4e09","price":"5.25","rise":"-7.08%","volumn":"21.26\u4e07","time":"01\/22"},{"date":"2025\/01\/23 \u661f\u671f\u56db","price":"5.32","rise":"-5.84%","volumn":"14.26\u4e07","time":"01\/23"},{"date":"2025\/01\/24 \u661f\u671f\u4e94","price":"5.37","rise":"-4.96%","volumn":"12.19\u4e07","time":"01\/24"},{"date":"2025\/01\/27 \u661f\u671f\u4e00","price":"5.43","rise":"-3.89%","volumn":"12.87\u4e07","time":"01\/27"},{"date":"2025\/02\/05 \u661f\u671f\u4e09","price":"5.32","rise":"-5.84%","volumn":"14.66\u4e07","time":"02\/05"},{"date":"2025\/02\/06 \u661f\u671f\u56db","price":"5.34","rise":"-5.49%","volumn":"10.29\u4e07","time":"02\/06"},{"date":"2025\/02\/07 \u661f\u671f\u4e94","price":"5.40","rise":"-4.42%","volumn":"13.96\u4e07","time":"02\/07"},{"date":"2025\/02\/10 \u661f\u671f\u4e00","price":"5.41","rise":"-4.25%","volumn":"11.08\u4e07","time":"02\/10"},{"date":"2025\/02\/11 \u661f\u671f\u4e8c","price":"5.39","rise":"-4.60%","volumn":"8.91\u4e07","time":"02\/11"},{"date":"2025\/02\/12 \u661f\u671f\u4e09","price":"5.39","rise":"-4.60%","volumn":"8.06\u4e07","time":"02\/12"},{"date":"2025\/02\/13 \u661f\u671f\u56db","price":"5.38","rise":"-4.78%","volumn":"10.46\u4e07","time":"02\/13"},{"date":"2025\/02\/14 \u661f\u671f\u4e94","price":"5.36","rise":"-5.13%","volumn":"7.89\u4e07","time":"02\/14"},{"date":"2025\/02\/17 \u661f\u671f\u4e00","price":"5.36","rise":"-5.13%","volumn":"9.11\u4e07","time":"02\/17"},{"date":"2025\/02\/18 \u661f\u671f\u4e8c","price":"5.32","rise":"-5.84%","volumn":"10.62\u4e07","time":"02\/18"},{"date":"2025\/02\/19 \u661f\u671f\u4e09","price":"5.30","rise":"-6.19%","volumn":"8.60\u4e07","time":"02\/19"},{"date":"2025\/02\/20 \u661f\u671f\u56db","price":"5.28","rise":"-6.55%","volumn":"10.81\u4e07","time":"02\/20"},{"date":"2025\/02\/21 \u661f\u671f\u4e94","price":"5.26","rise":"-6.90%","volumn":"11.37\u4e07","time":"02\/21"},{"date":"2025\/02\/24 \u661f\u671f\u4e00","price":"5.23","rise":"-7.43%","volumn":"12.98\u4e07","time":"02\/24"},{"date":"2025\/02\/25 \u661f\u671f\u4e8c","price":"5.23","rise":"-7.43%","volumn":"11.83\u4e07","time":"02\/25"},{"date":"2025\/02\/26 \u661f\u671f\u4e09","price":"5.27","rise":"-6.73%","volumn":"10.97\u4e07","time":"02\/26"},{"date":"2025\/02\/27 \u661f\u671f\u56db","price":"5.25","rise":"-7.08%","volumn":"9.41\u4e07","time":"02\/27"},{"date":"2025\/02\/28 \u661f\u671f\u4e94","price":"5.21","rise":"-7.79%","volumn":"10.94\u4e07","time":"02\/28"},{"date":"2025\/03\/03 \u661f\u671f\u4e00","price":"5.18","rise":"-8.32%","volumn":"13.50\u4e07","time":"03\/03"},{"date":"2025\/03\/04 \u661f\u671f\u4e8c","price":"5.12","rise":"-9.38%","volumn":"12.91\u4e07","time":"03\/04"},{"date":"2025\/03\/05 \u661f\u671f\u4e09","price":"5.09","rise":"-9.91%","volumn":"12.68\u4e07","time":"03\/05"},{"date":"2025\/03\/06 \u661f\u671f\u56db","price":"5.14","rise":"-9.03%","volumn":"10.73\u4e07","time":"03\/06"},{"date":"2025\/03\/07 \u661f\u671f\u4e94","price":"5.18","rise":"-8.32%","volumn":"11.67\u4e07","time":"03\/07"},{"date":"2025\/03\/10 \u661f\u671f\u4e00","price":"5.22","rise":"-7.61%","volumn":"11.49\u4e07","time":"03\/10"},{"date":"2025\/03\/11 \u661f\u671f\u4e8c","price":"5.24","rise":"-7.26%","volumn":"9.92\u4e07","time":"03\/11"},{"date":"2025\/03\/12 \u661f\u671f\u4e09","price":"5.18","rise":"-8.32%","volumn":"9.77\u4e07","time":"03\/12"},{"date":"2025\/03\/13 \u661f\u671f\u56db","price":"5.31","rise":"-6.02%","volumn":"29.94\u4e07","time":"03\/13"},{"date":"2025\/03\/14 \u661f\u671f\u4e94","price":"5.31","rise":"-6.02%","volumn":"18.41\u4e07","time":"03\/14"},{"date":"2025\/03\/17 \u661f\u671f\u4e00","price":"5.31","rise":"-6.02%","volumn":"13.50\u4e07","time":"03\/17"},{"date":"2025\/03\/18 \u661f\u671f\u4e8c","price":"5.28","rise":"-6.55%","volumn":"9.97\u4e07","time":"03\/18"},{"date":"2025\/03\/19 \u661f\u671f\u4e09","price":"5.31","rise":"-6.02%","volumn":"15.90\u4e07","time":"03\/19"},{"date":"2025\/03\/20 \u661f\u671f\u56db","price":"5.33","rise":"-5.66%","volumn":"12.59\u4e07","time":"03\/20"},{"date":"2025\/03\/21 \u661f\u671f\u4e94","price":"5.33","rise":"-5.66%","volumn":"14.88\u4e07","time":"03\/21"},{"date":"2025\/03\/24 \u661f\u671f\u4e00","price":"5.33","rise":"-5.66%","volumn":"12.54\u4e07","time":"03\/24"},{"date":"2025\/03\/25 \u661f\u671f\u4e8c","price":"5.44","rise":"-3.72%","volumn":"22.54\u4e07","time":"03\/25"},{"date":"2025\/03\/26 \u661f\u671f\u4e09","price":"5.44","rise":"-3.72%","volumn":"13.83\u4e07","time":"03\/26"},{"date":"2025\/03\/27 \u661f\u671f\u56db","price":"5.37","rise":"-4.96%","volumn":"11.16\u4e07","time":"03\/27"},{"date":"2025\/03\/28 \u661f\u671f\u4e94","price":"5.31","rise":"-6.02%","volumn":"12.73\u4e07","time":"03\/28"},{"date":"2025\/03\/31 \u661f\u671f\u4e00","price":"5.27","rise":"-6.73%","volumn":"12.02\u4e07","time":"03\/31"},{"date":"2025\/04\/01 \u661f\u671f\u4e8c","price":"5.40","rise":"-4.42%","volumn":"16.08\u4e07","time":"04\/01"},{"date":"2025\/04\/02 \u661f\u671f\u4e09","price":"5.36","rise":"-5.13%","volumn":"8.24\u4e07","time":"04\/02"},{"date":"2025\/04\/03 \u661f\u671f\u56db","price":"5.38","rise":"-4.78%","volumn":"9.05\u4e07","time":"04\/03"},{"date":"2025\/04\/07 \u661f\u671f\u4e00","price":"4.97","rise":"-12.04%","volumn":"32.46\u4e07","time":"04\/07"},{"date":"2025\/04\/08 \u661f\u671f\u4e8c","price":"5.19","rise":"-8.14%","volumn":"22.58\u4e07","time":"04\/08"},{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"5.11","rise":"-9.56%","volumn":"19.97\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"5.13","rise":"-9.20%","volumn":"12.94\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"5.10","rise":"-9.73%","volumn":"8.57\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"5.25","rise":"-7.08%","volumn":"16.07\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"5.36","rise":"-5.13%","volumn":"14.09\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"5.40","rise":"-4.42%","volumn":"13.98\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"5.32","rise":"-5.84%","volumn":"7.92\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"5.30","rise":"-6.19%","volumn":"6.11\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"5.24","rise":"-7.26%","volumn":"9.90\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"5.25","rise":"-7.08%","volumn":"6.22\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"5.19","rise":"-8.14%","volumn":"12.26\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"5.57","rise":"-1.42%","volumn":"61.30\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"5.59","rise":"-1.06%","volumn":"28.36\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"5.57","rise":"-1.42%","volumn":"19.58\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"5.58","rise":"-1.24%","volumn":"12.48\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"5.64","rise":"-0.18%","volumn":"21.79\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"5.71","rise":"1.06%","volumn":"26.19\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"5.87","rise":"3.89%","volumn":"30.13\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"5.99","rise":"6.02%","volumn":"33.73\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"6.01","rise":"6.37%","volumn":"32.11\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"6.09","rise":"7.79%","volumn":"20.79\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"6.09","rise":"7.79%","volumn":"14.79\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"6.16","rise":"9.03%","volumn":"22.37\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"6.19","rise":"9.56%","volumn":"17.24\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"6.07","rise":"7.43%","volumn":"23.63\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"6.15","rise":"8.85%","volumn":"15.76\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"6.15","rise":"8.85%","volumn":"13.45\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"6.22","rise":"10.09%","volumn":"15.68\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"6.17","rise":"9.20%","volumn":"12.56\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"6.14","rise":"8.67%","volumn":"12.37\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"6.07","rise":"7.43%","volumn":"17.67\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"6.14","rise":"8.67%","volumn":"14.76\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"6.12","rise":"8.32%","volumn":"12.44\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"6.12","rise":"8.32%","volumn":"16.38\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"6.10","rise":"7.96%","volumn":"15.87\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"6.02","rise":"6.55%","volumn":"29.15\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"5.98","rise":"5.84%","volumn":"16.17\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"5.97","rise":"5.66%","volumn":"15.85\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"6.08","rise":"7.61%","volumn":"33.93\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"6.23","rise":"10.27%","volumn":"32.50\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"6.36","rise":"12.57%","volumn":"35.42\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"6.40","rise":"13.27%","volumn":"36.99\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"6.38","rise":"12.92%","volumn":"46.84\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"6.00","rise":"6.19%","volumn":"72.36\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"5.83","rise":"3.19%","volumn":"35.24\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"5.81","rise":"2.83%","volumn":"21.40\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"5.75","rise":"1.77%","volumn":"16.93\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"5.66","rise":"0.18%","volumn":"18.60\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"5.72","rise":"1.24%","volumn":"16.97\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"5.73","rise":"1.42%","volumn":"13.71\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"5.71","rise":"1.06%","volumn":"18.28\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"5.74","rise":"1.59%","volumn":"14.09\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"5.72","rise":"1.24%","volumn":"17.92\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"5.80","rise":"2.65%","volumn":"19.62\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"5.75","rise":"1.77%","volumn":"19.87\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"5.73","rise":"1.42%","volumn":"16.07\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"5.80","rise":"2.65%","volumn":"21.22\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"5.78","rise":"2.30%","volumn":"13.78\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"5.79","rise":"2.48%","volumn":"16.21\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"5.82","rise":"3.01%","volumn":"16.03\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"5.87","rise":"3.89%","volumn":"20.53\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"5.94","rise":"5.13%","volumn":"18.65\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"6.08","rise":"7.61%","volumn":"25.81\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"6.06","rise":"7.26%","volumn":"26.54\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"6.07","rise":"7.43%","volumn":"20.33\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"5.87","rise":"3.89%","volumn":"34.93\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"5.88","rise":"4.07%","volumn":"14.94\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"5.90","rise":"4.42%","volumn":"10.59\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"5.99","rise":"6.02%","volumn":"16.63\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"6.04","rise":"6.90%","volumn":"18.06\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"6.24","rise":"10.44%","volumn":"61.71\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"6.20","rise":"9.73%","volumn":"43.15\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"6.27","rise":"10.97%","volumn":"33.26\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"6.22","rise":"10.09%","volumn":"21.29\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"6.12","rise":"8.32%","volumn":"20.28\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"6.14","rise":"8.67%","volumn":"17.11\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"6.11","rise":"8.14%","volumn":"17.94\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"5.97","rise":"5.66%","volumn":"24.61\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"6.00","rise":"6.19%","volumn":"14.83\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"6.10","rise":"7.96%","volumn":"13.93\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"6.13","rise":"8.50%","volumn":"11.64\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"6.24","rise":"10.44%","volumn":"22.98\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"6.25","rise":"10.62%","volumn":"19.14\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"6.27","rise":"10.97%","volumn":"17.98\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"6.20","rise":"9.73%","volumn":"18.43\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"6.24","rise":"10.44%","volumn":"14.21\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"6.24","rise":"10.44%","volumn":"15.67\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"6.15","rise":"8.85%","volumn":"15.57\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"6.22","rise":"10.09%","volumn":"12.70\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"6.09","rise":"7.79%","volumn":"34.88\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"6.05","rise":"7.08%","volumn":"17.47\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"6.07","rise":"7.43%","volumn":"13.45\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"6.11","rise":"8.14%","volumn":"14.45\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"6.10","rise":"7.96%","volumn":"20.29\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"6.13","rise":"8.50%","volumn":"21.67\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"6.11","rise":"8.14%","volumn":"15.96\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"6.01","rise":"6.37%","volumn":"21.74\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"5.96","rise":"5.49%","volumn":"23.76\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"6.00","rise":"6.19%","volumn":"14.42\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"5.95","rise":"5.31%","volumn":"18.31\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"5.92","rise":"4.78%","volumn":"15.71\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"5.84","rise":"3.36%","volumn":"14.23\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"5.83","rise":"3.19%","volumn":"14.79\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"5.88","rise":"4.07%","volumn":"11.49\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"5.94","rise":"5.13%","volumn":"11.51\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"5.92","rise":"4.78%","volumn":"9.75\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"5.93","rise":"4.96%","volumn":"8.30\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"5.94","rise":"5.13%","volumn":"12.14\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"5.98","rise":"5.84%","volumn":"14.63\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"5.97","rise":"5.66%","volumn":"13.57\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"5.99","rise":"6.02%","volumn":"14.84\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"6.03","rise":"6.73%","volumn":"17.34\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"5.89","rise":"4.25%","volumn":"22.92\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"5.96","rise":"5.49%","volumn":"14.09\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"5.91","rise":"4.60%","volumn":"15.47\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"5.97","rise":"5.66%","volumn":"18.94\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"5.95","rise":"5.31%","volumn":"11.98\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"5.92","rise":"4.78%","volumn":"14.11\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"5.90","rise":"4.42%","volumn":"8.69\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"5.90","rise":"4.42%","volumn":"15.48\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"5.89","rise":"4.25%","volumn":"8.33\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"5.99","rise":"6.02%","volumn":"21.20\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"6.03","rise":"6.73%","volumn":"19.15\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"6.01","rise":"6.37%","volumn":"19.67\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"6.09","rise":"7.79%","volumn":"30.03\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"6.09","rise":"7.79%","volumn":"18.38\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"6.17","rise":"9.20%","volumn":"30.07\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"6.10","rise":"7.96%","volumn":"21.37\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"6.23","rise":"10.27%","volumn":"37.46\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"6.24","rise":"10.44%","volumn":"31.36\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"6.21","rise":"9.91%","volumn":"17.28\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"6.37","rise":"12.74%","volumn":"36.49\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"6.24","rise":"10.44%","volumn":"26.16\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"6.22","rise":"10.09%","volumn":"21.93\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"6.12","rise":"8.32%","volumn":"19.94\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"6.15","rise":"8.85%","volumn":"18.04\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"6.11","rise":"8.14%","volumn":"18.95\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"6.13","rise":"8.50%","volumn":"19.81\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"6.16","rise":"9.03%","volumn":"21.56\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"6.15","rise":"8.85%","volumn":"18.95\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"6.23","rise":"10.27%","volumn":"21.91\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"6.24","rise":"10.44%","volumn":"15.68\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"6.26","rise":"10.80%","volumn":"15.18\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"6.31","rise":"11.68%","volumn":"20.13\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"6.23","rise":"10.27%","volumn":"18.34\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"6.22","rise":"10.09%","volumn":"17.01\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"6.24","rise":"10.44%","volumn":"15.58\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"6.24","rise":"10.44%","volumn":"12.78\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"6.26","rise":"10.80%","volumn":"17.71\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"6.08","rise":"7.61%","volumn":"22.05\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"6.11","rise":"8.14%","volumn":"9.96\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"6.04","rise":"6.90%","volumn":"13.64\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"5.94","rise":"5.13%","volumn":"18.05\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"5.87","rise":"3.89%","volumn":"18.90\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"5.86","rise":"3.72%","volumn":"14.15\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"5.86","rise":"3.72%","volumn":"13.57\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"5.85","rise":"3.54%","volumn":"11.18\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"5.91","rise":"4.60%","volumn":"14.20\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"5.91","rise":"4.60%","volumn":"22.30\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"5.88","rise":"4.07%","volumn":"15.08\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"5.91","rise":"4.60%","volumn":"18.42\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"5.86","rise":"3.72%","volumn":"14.92\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"5.85","rise":"3.54%","volumn":"14.38\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"5.80","rise":"2.65%","volumn":"16.05\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"5.65","rise":"0.00%","volumn":"30.14\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"5.57","rise":"-1.42%","volumn":"22.60\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"5.45","rise":"-3.54%","volumn":"30.43\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"5.43","rise":"-3.89%","volumn":"46.96\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"5.37","rise":"-4.96%","volumn":"31.85\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"5.31","rise":"-6.02%","volumn":"23.76\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"5.29","rise":"-6.37%","volumn":"21.00\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"5.32","rise":"-5.84%","volumn":"19.99\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"5.36","rise":"-5.13%","volumn":"16.12\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"5.36","rise":"-5.13%","volumn":"15.02\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"5.35","rise":"-5.31%","volumn":"14.63\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"5.36","rise":"-5.13%","volumn":"11.14\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"5.39","rise":"-4.60%","volumn":"11.51\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"5.41","rise":"-4.25%","volumn":"16.47\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.43","rise":"-3.89%","volumn":"15.20\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"5.40","rise":"-4.42%","volumn":"11.80\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"5.38","rise":"-4.78%","volumn":"10.77\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"5.32","rise":"-5.84%","volumn":"24.23\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"5.37","rise":"-4.96%","volumn":"19.21\u4e07","time":"01\/06"}]}}}

5.50
2.42%
5.46
1.77%
5.43
1.12%
5.40
0.47%
5.36
-0.19%

09:30
11:30/13:00
15:00

5.46
0.37%
5.42
-0.28%
5.39
-0.92%
5.36
-1.56%
5.32
-2.21%

12/29
12/30
12/31
01/05
01/06

5.80
-2.59%
5.67
-4.14%
5.54
-5.69%
5.42
-7.24%
5.29
-8.79%

2025/12/08
2026/01/06

6.40
13.27%
6.04
6.95%
5.69
0.62%
5.33
-5.71%
4.97
-12.04%

2025/01/09
2026/01/06

资讯
股圈

- 1月7日，冀中能源上涨2.42%，解码当前机构状态
  8小时前
- 冀中能源1月7日上涨2.42%，主力宝解析未来趋势
  11小时前
查看更多资讯

查看冀中能源更多内容

数据由九方智投提供

冀中能源集团有限责任公司

冀中能源集团有限责任公司 冀中能源集团有限责任公司简介冀中能源集团是2008年6月经河北省政府批准,由河北金能集团与峰峰集团联合组建而成。

jznyjt.com

冀中能源集团有限责任公司企查查

冀中能源集团有限责任公司(曾用名:河北金牛能源集团有限责任公司)是⼀家成⽴于2005年12月16日的有限责任公司,也是冀中能源集团旗下企业,属于以从事金融业为主的企业。位于邢台市信都区,...

qcc.com

时事要闻冀中能源集团有限责任公司

冀中能源集团有限责任公司 冀中能源股份公司圆满完成全年生产任务指标2025年,面对低迷的市场环境、艰巨的生产条件、繁重的改革任务,冀中能源股份公司认真贯彻落实冀中能源集团 1132 总体工作思路,扛牢冀中... 302025.12 Read More冀中能源邢矿集团圆满完成全年生产任务指标面对2025年严峻复杂的市场环境,冀中能源邢矿集团逆势...

jznyjt.com 2025年12月15日

煤炭和新能源冀中能源集团有限责任公司

冀中能源集团有限责任公司 冀中能源集团是我国重要炼焦煤生产基地,煤炭开采历史悠久,其中峰峰和井陉矿区均有上百年的煤炭开采历史。多年来,煤炭产业坚持安全、高效、绿色发展理念,不断...

jznyjt.com 2019年9月2日

冀中能源集团相关介绍|冀中能源集团管理团队|领导班子成员名单中创网

冀中能源集团有限责任公司成立于2008年6月,是一家以煤炭为主业,制药、现代物流、化工、电力、装备制造等多产业综合发展的省属大型国有企业...

zctpt.cn 2021年7月11日

现代服务冀中能源集团有限责任公司

冀中能源集团有限责任公司 冀中能源集团紧抓国家大力推进京津冀协同发展的重要机遇期,以互联网+ 为抓手,利用大数据、云计算等信息技术,构建多个数字管理平台,优化布局产业链,积极落地京津...

jznyjt.com 2019年8月29日

没有更多结果了~

意见反馈
页面反馈