厦门建发集团有限公司_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐厦门建发集团招聘世界五百强最新排名厦门建发股份有限公司建发股份厦门建发和鸣6栋2602室建发集团官网厦门象屿集团有限公司厦门建发集团董事长厦门建发集团官网建发股份有限公司官网

厦门建发集团有限公司

厦门建发集团有限公司是一家综合性大型企业集团，业务涵盖供应链运营、城市建设与运营、旅游会展、医疗健康、新兴产业投资等多个领域。公司以“开拓创新、团结奉献”为企业精神，致力于为客户提供全方位的服务，实现高质量发展，成为具有全球竞争力的世界一流企业。

XIAMEN C&D CORP. LTD.

福建省厦门市

法定代表人

供应链运营、城市建设与运营、旅游会展、医疗健康、新兴产业投资

厦门建发集团有限公司

360百科查看更多

厦门建发集团有限公司_企业信息

成立时间：2000-12-06
注册资本：900000万人民币
根据国有资产监督管理部门的授权，运营、管理授权范围内的国有资本；对第一产业、第二产业、第三产业的投资（法律、法规另有规定除外）；房地产开发经营；其他未列明信息技术服务业（不含需经许可审批的项目）；黄金现货销售；白银现货销售；其他未列明批发业（不含需经许可审批的经营项目）；其他未列明零售业（不含需经许可审批的项目）。

企业信息联系老板企业年报变更记录

5位相关人员

黄文洲
法人
周诚
监事
李常青
董事
杨清榕
董事
林毅强
董事

水滴信用

建发股份[600153]

-0.02（-0.22%）

2024-06-14 15:00:00已收盘（北京时间）

今开
9.28
最高
9.32
市盈率

昨收
9.28
最低
9.11
总市值
278.18亿

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":["9.32","9.27","9.21","9.16","9.11"]},"cyrate":{"o":["0.43%","-0.13%","-0.70%","-1.27%","-1.83%"]},"p":[{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"177.00","time":"09:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"1596.00","time":"09:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"2919.00","time":"09:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.31","rise":"0.32%","volumn":"3301.00","time":"09:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.31","rise":"0.32%","volumn":"4408.00","time":"09:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.31","rise":"0.32%","volumn":"6341.00","time":"09:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.32","rise":"0.43%","volumn":"7051.00","time":"09:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"7335.00","time":"09:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"7796.00","time":"09:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"8781.00","time":"09:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"9078.00","time":"09:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"1.04\u4e07","time":"09:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"1.17\u4e07","time":"09:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"1.31\u4e07","time":"09:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"1.55\u4e07","time":"09:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"1.71\u4e07","time":"09:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"1.80\u4e07","time":"09:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"1.87\u4e07","time":"09:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.30","rise":"0.22%","volumn":"1.94\u4e07","time":"09:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"1.96\u4e07","time":"09:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"2.03\u4e07","time":"09:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"2.08\u4e07","time":"09:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"2.14\u4e07","time":"09:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"2.19\u4e07","time":"09:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"2.29\u4e07","time":"09:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"2.35\u4e07","time":"09:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"2.38\u4e07","time":"09:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"2.42\u4e07","time":"09:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"2.50\u4e07","time":"09:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"2.64\u4e07","time":"09:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"2.70\u4e07","time":"10:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"2.77\u4e07","time":"10:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"2.89\u4e07","time":"10:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"2.94\u4e07","time":"10:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"2.98\u4e07","time":"10:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"3.05\u4e07","time":"10:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"3.17\u4e07","time":"10:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"3.25\u4e07","time":"10:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"3.28\u4e07","time":"10:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"3.33\u4e07","time":"10:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"3.63\u4e07","time":"10:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"3.87\u4e07","time":"10:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"3.96\u4e07","time":"10:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"4.27\u4e07","time":"10:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"4.36\u4e07","time":"10:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"4.49\u4e07","time":"10:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"4.67\u4e07","time":"10:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"4.86\u4e07","time":"10:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"4.92\u4e07","time":"10:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"4.96\u4e07","time":"10:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"5.03\u4e07","time":"10:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"5.06\u4e07","time":"10:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"5.09\u4e07","time":"10:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"5.11\u4e07","time":"10:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"5.13\u4e07","time":"10:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"5.14\u4e07","time":"10:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"5.17\u4e07","time":"10:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"5.40\u4e07","time":"10:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"5.41\u4e07","time":"10:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"5.47\u4e07","time":"10:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"5.70\u4e07","time":"10:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"5.73\u4e07","time":"10:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"5.80\u4e07","time":"10:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"6.15\u4e07","time":"10:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"6.52\u4e07","time":"10:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"6.55\u4e07","time":"10:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"6.77\u4e07","time":"10:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.00\u4e07","time":"10:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"7.08\u4e07","time":"10:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.13\u4e07","time":"10:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"7.18\u4e07","time":"10:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.25\u4e07","time":"10:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"7.33\u4e07","time":"10:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"7.38\u4e07","time":"10:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.15","rise":"-1.40%","volumn":"7.62\u4e07","time":"10:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.67\u4e07","time":"10:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.77\u4e07","time":"10:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.82\u4e07","time":"10:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"7.86\u4e07","time":"10:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"7.88\u4e07","time":"10:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.07\u4e07","time":"10:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.17\u4e07","time":"10:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.21\u4e07","time":"10:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.23\u4e07","time":"10:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.26\u4e07","time":"10:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.30\u4e07","time":"10:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.37\u4e07","time":"10:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.39\u4e07","time":"10:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.42\u4e07","time":"10:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.15","rise":"-1.40%","volumn":"8.44\u4e07","time":"10:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.49\u4e07","time":"11:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.15","rise":"-1.40%","volumn":"8.52\u4e07","time":"11:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.53\u4e07","time":"11:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.58\u4e07","time":"11:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"8.61\u4e07","time":"11:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.15","rise":"-1.40%","volumn":"8.90\u4e07","time":"11:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.14","rise":"-1.51%","volumn":"9.15\u4e07","time":"11:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.14","rise":"-1.51%","volumn":"9.23\u4e07","time":"11:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.14","rise":"-1.51%","volumn":"9.28\u4e07","time":"11:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.11","rise":"-1.83%","volumn":"9.74\u4e07","time":"11:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.11","rise":"-1.83%","volumn":"9.83\u4e07","time":"11:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.12","rise":"-1.72%","volumn":"10.00\u4e07","time":"11:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.12","rise":"-1.72%","volumn":"10.25\u4e07","time":"11:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.14","rise":"-1.51%","volumn":"10.33\u4e07","time":"11:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.16","rise":"-1.29%","volumn":"10.42\u4e07","time":"11:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"10.56\u4e07","time":"11:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"10.71\u4e07","time":"11:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"10.80\u4e07","time":"11:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"10.91\u4e07","time":"11:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"10.98\u4e07","time":"11:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"11.15\u4e07","time":"11:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"11.27\u4e07","time":"11:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"11.38\u4e07","time":"11:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"11.54\u4e07","time":"11:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"11.61\u4e07","time":"11:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"11.64\u4e07","time":"11:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"11.70\u4e07","time":"11:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"11.73\u4e07","time":"11:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"11.81\u4e07","time":"11:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"11.87\u4e07","time":"11:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"11.89\u4e07","time":"11:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"12.06\u4e07","time":"13:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.15","rise":"-1.40%","volumn":"12.19\u4e07","time":"13:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.24\u4e07","time":"13:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.28\u4e07","time":"13:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.32\u4e07","time":"13:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.37\u4e07","time":"13:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.40\u4e07","time":"13:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.17","rise":"-1.19%","volumn":"12.41\u4e07","time":"13:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"12.47\u4e07","time":"13:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"12.49\u4e07","time":"13:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"12.54\u4e07","time":"13:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.18","rise":"-1.08%","volumn":"12.56\u4e07","time":"13:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.19","rise":"-0.97%","volumn":"12.63\u4e07","time":"13:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"12.68\u4e07","time":"13:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"12.75\u4e07","time":"13:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"12.80\u4e07","time":"13:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"12.94\u4e07","time":"13:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"13.11\u4e07","time":"13:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"13.20\u4e07","time":"13:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"13.37\u4e07","time":"13:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"13.52\u4e07","time":"13:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"13.59\u4e07","time":"13:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"13.65\u4e07","time":"13:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"13.67\u4e07","time":"13:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"13.69\u4e07","time":"13:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"13.72\u4e07","time":"13:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"13.76\u4e07","time":"13:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"13.95\u4e07","time":"13:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.14\u4e07","time":"13:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.18\u4e07","time":"13:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.23\u4e07","time":"13:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.26\u4e07","time":"13:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"14.28\u4e07","time":"13:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.45\u4e07","time":"13:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"14.48\u4e07","time":"13:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.20","rise":"-0.86%","volumn":"14.61\u4e07","time":"13:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.22","rise":"-0.65%","volumn":"14.68\u4e07","time":"13:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.21","rise":"-0.75%","volumn":"14.69\u4e07","time":"13:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"14.75\u4e07","time":"13:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"14.82\u4e07","time":"13:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"14.98\u4e07","time":"13:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"15.57\u4e07","time":"13:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"15.71\u4e07","time":"13:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"15.86\u4e07","time":"13:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"15.96\u4e07","time":"13:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.30","rise":"0.22%","volumn":"16.16\u4e07","time":"13:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.31","rise":"0.32%","volumn":"16.37\u4e07","time":"13:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"16.47\u4e07","time":"13:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"16.52\u4e07","time":"13:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"16.55\u4e07","time":"13:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"16.57\u4e07","time":"13:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"16.60\u4e07","time":"13:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"16.69\u4e07","time":"13:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"16.82\u4e07","time":"13:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"16.98\u4e07","time":"13:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"17.04\u4e07","time":"13:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"17.19\u4e07","time":"13:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"17.26\u4e07","time":"13:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"17.29\u4e07","time":"13:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"17.34\u4e07","time":"14:00"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"17.49\u4e07","time":"14:01"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"17.57\u4e07","time":"14:02"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"17.67\u4e07","time":"14:03"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"17.73\u4e07","time":"14:04"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"17.76\u4e07","time":"14:05"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"17.83\u4e07","time":"14:06"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"17.87\u4e07","time":"14:07"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"17.89\u4e07","time":"14:08"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"17.92\u4e07","time":"14:09"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.04\u4e07","time":"14:10"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.06\u4e07","time":"14:11"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.08\u4e07","time":"14:12"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.13\u4e07","time":"14:13"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.23","rise":"-0.54%","volumn":"18.17\u4e07","time":"14:14"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.20\u4e07","time":"14:15"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.24\u4e07","time":"14:16"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.24","rise":"-0.43%","volumn":"18.30\u4e07","time":"14:17"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.37\u4e07","time":"14:18"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.41\u4e07","time":"14:19"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.45\u4e07","time":"14:20"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.48\u4e07","time":"14:21"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.57\u4e07","time":"14:22"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"18.67\u4e07","time":"14:23"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"18.71\u4e07","time":"14:24"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"18.78\u4e07","time":"14:25"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"18.80\u4e07","time":"14:26"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.84\u4e07","time":"14:27"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.25","rise":"-0.32%","volumn":"18.89\u4e07","time":"14:28"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"18.94\u4e07","time":"14:29"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"18.98\u4e07","time":"14:30"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"19.02\u4e07","time":"14:31"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"19.07\u4e07","time":"14:32"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"19.11\u4e07","time":"14:33"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"19.19\u4e07","time":"14:34"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"19.23\u4e07","time":"14:35"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"19.27\u4e07","time":"14:36"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"19.37\u4e07","time":"14:37"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"19.47\u4e07","time":"14:38"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"19.55\u4e07","time":"14:39"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"19.59\u4e07","time":"14:40"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.29","rise":"0.11%","volumn":"19.65\u4e07","time":"14:41"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"19.73\u4e07","time":"14:42"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"19.80\u4e07","time":"14:43"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"19.84\u4e07","time":"14:44"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.01\u4e07","time":"14:45"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.04\u4e07","time":"14:46"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.11\u4e07","time":"14:47"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.15\u4e07","time":"14:48"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.20\u4e07","time":"14:49"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.25\u4e07","time":"14:50"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.28\u4e07","time":"14:51"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.41\u4e07","time":"14:52"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.48\u4e07","time":"14:53"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.60\u4e07","time":"14:54"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.67\u4e07","time":"14:55"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.27","rise":"-0.11%","volumn":"20.75\u4e07","time":"14:56"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.80\u4e07","time":"14:57"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.81\u4e07","time":"14:58"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.28","rise":"0.00%","volumn":"20.81\u4e07","time":"14:59"},{"date":"2024\/06\/14 \u661f\u671f\u4e94","price":"9.26","rise":"-0.22%","volumn":"21.25\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["06\/06","06\/07","06\/11","06\/12","06\/13"]},"cy":{"o":["9.47","9.40","9.32","9.25","9.18"]},"cyrate":{"o":["0.11%","-0.66%","-1.43%","-2.19%","-2.96%"]},"p":[{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.46","rise":"0","volumn":"7227.00","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.43","rise":"-0.32%","volumn":"4450.00","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.43","rise":"-0.32%","volumn":"4752.00","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.42","rise":"-0.42%","volumn":"3931.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.42","rise":"-0.42%","volumn":"2390.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"7807.00","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.37","rise":"-0.95%","volumn":"5216.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"6158.00","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"4338.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"3891.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"6218.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"2575.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"3218.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"3723.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.41","rise":"-0.53%","volumn":"2858.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.42","rise":"-0.42%","volumn":"2875.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"2844.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"1189.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"1911.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"1359.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.42","rise":"-0.42%","volumn":"3107.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"3004.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"5048.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.39","rise":"-0.74%","volumn":"1775.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"3569.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.41","rise":"-0.53%","volumn":"1157.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.37","rise":"-0.95%","volumn":"2871.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"2822.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"4929.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"1331.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"1.04\u4e07","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.31","rise":"-1.59%","volumn":"5380.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.31","rise":"-1.59%","volumn":"4917.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.31","rise":"-1.59%","volumn":"3675.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"3673.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"1931.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"2445.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"1090.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"5286.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"4283.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"988.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"2278.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"3414.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"3431.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"2331.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"3257.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"3894.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"3643.00","time":"15:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.41","rise":"-0.53%","volumn":"9598.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.43","rise":"-0.32%","volumn":"6818.00","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.45","rise":"-0.11%","volumn":"7045.00","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.40","rise":"-0.63%","volumn":"1.07\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.42","rise":"-0.42%","volumn":"6181.00","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.41","rise":"-0.53%","volumn":"6382.00","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.39","rise":"-0.74%","volumn":"4358.00","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.39","rise":"-0.74%","volumn":"3351.00","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.41","rise":"-0.53%","volumn":"3654.00","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"3683.00","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.37","rise":"-0.95%","volumn":"2495.00","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"3706.00","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.35","rise":"-1.16%","volumn":"4169.00","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.37","rise":"-0.95%","volumn":"2203.00","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.37","rise":"-0.95%","volumn":"2069.00","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"1955.00","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"4868.00","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"3957.00","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"1061.00","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"3153.00","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"3586.00","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"2428.00","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.31","rise":"-1.59%","volumn":"1739.00","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"1705.00","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.33","rise":"-1.37%","volumn":"3170.00","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"3675.00","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.33","rise":"-1.37%","volumn":"932.00","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"1968.00","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"2316.00","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.33","rise":"-1.37%","volumn":"1357.00","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.33","rise":"-1.37%","volumn":"3343.00","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"963.00","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.31","rise":"-1.59%","volumn":"3666.00","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.32","rise":"-1.48%","volumn":"3974.00","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.33","rise":"-1.37%","volumn":"3831.00","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"2648.00","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"4613.00","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.37","rise":"-0.95%","volumn":"2144.00","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"1681.00","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"3174.00","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"3993.00","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"2985.00","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"3218.00","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.35","rise":"-1.16%","volumn":"3863.00","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"4204.00","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"2914.00","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.34","rise":"-1.27%","volumn":"5641.00","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-1.06%","volumn":"4903.00","time":"15:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"1.19\u4e07","time":"09:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"1.11\u4e07","time":"09:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.23","rise":"-2.43%","volumn":"9139.00","time":"09:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"1.02\u4e07","time":"09:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.18","rise":"-2.96%","volumn":"1.22\u4e07","time":"09:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.19","rise":"-2.85%","volumn":"5040.00","time":"10:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.22","rise":"-2.54%","volumn":"1.30\u4e07","time":"10:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"4219.00","time":"10:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.23","rise":"-2.43%","volumn":"3000.00","time":"10:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"3456.00","time":"10:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.27","rise":"-2.01%","volumn":"6162.00","time":"10:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"2500.00","time":"10:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"2674.00","time":"10:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-2.33%","volumn":"558.00","time":"10:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"2563.00","time":"10:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.27","rise":"-2.01%","volumn":"2163.00","time":"10:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"2518.00","time":"10:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.27","rise":"-2.01%","volumn":"1047.00","time":"11:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"3741.00","time":"11:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"2766.00","time":"11:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"2679.00","time":"11:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.23","rise":"-2.43%","volumn":"1759.00","time":"11:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"2310.00","time":"11:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.22","rise":"-2.54%","volumn":"1342.00","time":"11:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.20","rise":"-2.75%","volumn":"5681.00","time":"13:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"1955.00","time":"13:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.20","rise":"-2.75%","volumn":"838.00","time":"13:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.20","rise":"-2.75%","volumn":"2506.00","time":"13:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.18","rise":"-2.96%","volumn":"4725.00","time":"13:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.22","rise":"-2.54%","volumn":"2647.00","time":"13:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"791.00","time":"13:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"904.00","time":"13:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.20","rise":"-2.75%","volumn":"2647.00","time":"13:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.21","rise":"-2.64%","volumn":"3845.00","time":"13:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-2.33%","volumn":"2633.00","time":"13:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.22","rise":"-2.54%","volumn":"926.00","time":"14:00"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.23","rise":"-2.43%","volumn":"2229.00","time":"14:05"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.20","rise":"-2.75%","volumn":"1285.00","time":"14:10"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"3786.00","time":"14:15"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"1772.00","time":"14:20"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.28","rise":"-1.90%","volumn":"3671.00","time":"14:25"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"2213.00","time":"14:30"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.26","rise":"-2.11%","volumn":"3955.00","time":"14:35"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.27","rise":"-2.01%","volumn":"2361.00","time":"14:40"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-2.33%","volumn":"3118.00","time":"14:45"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"9015.00","time":"14:50"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.25","rise":"-2.22%","volumn":"4063.00","time":"14:55"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-2.33%","volumn":"2925.00","time":"15:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"1.47\u4e07","time":"09:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.27","rise":"-2.01%","volumn":"5389.00","time":"09:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.27","rise":"-2.01%","volumn":"5688.00","time":"09:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.26","rise":"-2.11%","volumn":"4098.00","time":"09:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.30","rise":"-1.69%","volumn":"6289.00","time":"09:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.30","rise":"-1.69%","volumn":"3612.00","time":"10:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"7340.00","time":"10:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.30","rise":"-1.69%","volumn":"2801.00","time":"10:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"3253.00","time":"10:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"3934.00","time":"10:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"3052.00","time":"10:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.32","rise":"-1.48%","volumn":"1683.00","time":"10:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"5220.00","time":"10:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.28","rise":"-1.90%","volumn":"1603.00","time":"10:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"2589.00","time":"10:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"1896.00","time":"10:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.29","rise":"-1.80%","volumn":"1768.00","time":"10:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"1341.00","time":"11:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.30","rise":"-1.69%","volumn":"1615.00","time":"11:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"1860.00","time":"11:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"1630.00","time":"11:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.32","rise":"-1.48%","volumn":"1148.00","time":"11:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.31","rise":"-1.59%","volumn":"2041.00","time":"11:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.30","rise":"-1.69%","volumn":"2471.00","time":"11:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.36","rise":"-1.06%","volumn":"1.15\u4e07","time":"13:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.38","rise":"-0.85%","volumn":"4858.00","time":"13:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.36","rise":"-1.06%","volumn":"3145.00","time":"13:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.36","rise":"-1.06%","volumn":"3286.00","time":"13:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.37","rise":"-0.95%","volumn":"2842.00","time":"13:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.37","rise":"-0.95%","volumn":"1817.00","time":"13:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.38","rise":"-0.85%","volumn":"3578.00","time":"13:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.39","rise":"-0.74%","volumn":"5189.00","time":"13:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.42","rise":"-0.42%","volumn":"7395.00","time":"13:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.42","rise":"-0.42%","volumn":"4508.00","time":"13:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.41","rise":"-0.53%","volumn":"2507.00","time":"13:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.40","rise":"-0.63%","volumn":"3279.00","time":"14:00"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.39","rise":"-0.74%","volumn":"5300.00","time":"14:05"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.41","rise":"-0.53%","volumn":"2000.00","time":"14:10"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.42","rise":"-0.42%","volumn":"3649.00","time":"14:15"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.42","rise":"-0.42%","volumn":"2275.00","time":"14:20"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.40","rise":"-0.63%","volumn":"7388.00","time":"14:25"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.40","rise":"-0.63%","volumn":"2298.00","time":"14:30"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.39","rise":"-0.74%","volumn":"1117.00","time":"14:35"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.40","rise":"-0.63%","volumn":"2976.00","time":"14:40"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.40","rise":"-0.63%","volumn":"2076.00","time":"14:45"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.39","rise":"-0.74%","volumn":"2867.00","time":"14:50"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.39","rise":"-0.74%","volumn":"6126.00","time":"14:55"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.38","rise":"-0.85%","volumn":"4960.00","time":"15:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.47","rise":"0.11%","volumn":"1.34\u4e07","time":"09:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.43","rise":"-0.32%","volumn":"7172.00","time":"09:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.41","rise":"-0.53%","volumn":"4964.00","time":"09:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"6553.00","time":"09:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"5285.00","time":"09:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.40","rise":"-0.63%","volumn":"2607.00","time":"10:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.41","rise":"-0.53%","volumn":"4859.00","time":"10:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"4351.00","time":"10:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.37","rise":"-0.95%","volumn":"3538.00","time":"10:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"5144.00","time":"10:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"2264.00","time":"10:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"2163.00","time":"10:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"5305.00","time":"10:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.33","rise":"-1.37%","volumn":"2663.00","time":"10:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"4231.00","time":"10:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"2056.00","time":"10:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"2045.00","time":"10:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"2117.00","time":"11:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.37","rise":"-0.95%","volumn":"1548.00","time":"11:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"1411.00","time":"11:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.38","rise":"-0.85%","volumn":"2023.00","time":"11:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"2815.00","time":"11:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.36","rise":"-1.06%","volumn":"1585.00","time":"11:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"2443.00","time":"11:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.37","rise":"-0.95%","volumn":"3649.00","time":"13:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"2246.00","time":"13:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.34","rise":"-1.27%","volumn":"1407.00","time":"13:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"1221.00","time":"13:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"2225.00","time":"13:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"2872.00","time":"13:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"992.00","time":"13:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.35","rise":"-1.16%","volumn":"1431.00","time":"13:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"3783.00","time":"13:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"4259.00","time":"13:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"2122.00","time":"13:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.32","rise":"-1.48%","volumn":"3896.00","time":"14:00"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.29","rise":"-1.80%","volumn":"7116.00","time":"14:05"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.27","rise":"-2.01%","volumn":"3773.00","time":"14:10"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.27","rise":"-2.01%","volumn":"3546.00","time":"14:15"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.28","rise":"-1.90%","volumn":"1479.00","time":"14:20"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.29","rise":"-1.80%","volumn":"2216.00","time":"14:25"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.29","rise":"-1.80%","volumn":"1613.00","time":"14:30"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.29","rise":"-1.80%","volumn":"1450.00","time":"14:35"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.30","rise":"-1.69%","volumn":"3656.00","time":"14:40"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.30","rise":"-1.69%","volumn":"1722.00","time":"14:45"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.30","rise":"-1.69%","volumn":"2910.00","time":"14:50"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.30","rise":"-1.69%","volumn":"1560.00","time":"14:55"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.28","rise":"-1.90%","volumn":"3528.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/16","2024\/06\/13"]},"cy":{"o":["10.75","10.37","10.00","9.62","9.24"]},"cyrate":{"o":["6.12%","2.39%","-1.33%","-5.06%","-8.79%"]},"p":[{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.13","rise":"0","volumn":"56.46\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.75","rise":"6.12%","volumn":"113.84\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.40","rise":"2.67%","volumn":"83.64\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.33","rise":"1.97%","volumn":"44.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.30","rise":"1.68%","volumn":"50.37\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"10.12","rise":"-0.10%","volumn":"46.08\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.92","rise":"-2.07%","volumn":"32.03\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.00","rise":"-1.28%","volumn":"20.52\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.86","rise":"-2.67%","volumn":"23.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.83","rise":"-2.96%","volumn":"18.29\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.63","rise":"-4.94%","volumn":"30.96\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.62","rise":"-5.03%","volumn":"18.41\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.45","rise":"-6.71%","volumn":"25.78\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"9.58","rise":"-5.43%","volumn":"22.34\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"9.41","rise":"-7.11%","volumn":"19.09\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.35","rise":"-7.70%","volumn":"17.49\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-7.60%","volumn":"17.60\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-8.79%","volumn":"18.86\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.38","rise":"-7.40%","volumn":"18.39\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.28","rise":"-8.39%","volumn":"15.73\u4e07","time":"06\/13"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/15","2024\/06\/13"]},"cy":{"o":["10.81","10.20","9.58","8.96","8.35"]},"cyrate":{"o":["11.44%","5.10%","-1.24%","-7.58%","-13.92%"]},"p":[{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"9.70","rise":"0","volumn":"15.29\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"9.95","rise":"2.58%","volumn":"24.10\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"9.55","rise":"-1.55%","volumn":"27.90\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"9.44","rise":"-2.68%","volumn":"16.87\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"9.31","rise":"-4.02%","volumn":"16.61\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"9.15","rise":"-5.67%","volumn":"14.46\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"9.36","rise":"-3.51%","volumn":"17.83\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"9.44","rise":"-2.68%","volumn":"14.12\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"9.40","rise":"-3.09%","volumn":"10.26\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"9.41","rise":"-2.99%","volumn":"13.23\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"9.40","rise":"-3.09%","volumn":"13.54\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"9.26","rise":"-4.54%","volumn":"21.57\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"9.15","rise":"-5.67%","volumn":"19.16\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"9.01","rise":"-7.11%","volumn":"20.48\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"8.94","rise":"-7.84%","volumn":"15.71\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"8.72","rise":"-10.10%","volumn":"36.57\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"8.66","rise":"-10.72%","volumn":"19.53\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"8.52","rise":"-12.16%","volumn":"23.52\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"8.58","rise":"-11.55%","volumn":"16.33\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"8.46","rise":"-12.78%","volumn":"21.96\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"8.35","rise":"-13.92%","volumn":"18.11\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"8.41","rise":"-13.30%","volumn":"19.91\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"8.42","rise":"-13.20%","volumn":"13.86\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"8.50","rise":"-12.37%","volumn":"29.79\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"8.59","rise":"-11.44%","volumn":"15.63\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"8.49","rise":"-12.47%","volumn":"10.68\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"9.06","rise":"-6.60%","volumn":"52.16\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"9.10","rise":"-6.19%","volumn":"28.90\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"9.10","rise":"-6.19%","volumn":"27.01\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"9.48","rise":"-2.27%","volumn":"43.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"10.50","rise":"8.25%","volumn":"89.49\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"10.70","rise":"10.31%","volumn":"119.67\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"10.75","rise":"10.82%","volumn":"72.27\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"10.81","rise":"11.44%","volumn":"44.75\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"10.77","rise":"11.03%","volumn":"70.31\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"10.43","rise":"7.53%","volumn":"45.15\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"10.31","rise":"6.29%","volumn":"24.30\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"10.37","rise":"6.91%","volumn":"37.05\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"10.38","rise":"7.01%","volumn":"22.69\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"10.32","rise":"6.39%","volumn":"29.56\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"10.23","rise":"5.46%","volumn":"20.33\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"10.21","rise":"5.26%","volumn":"20.84\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"10.45","rise":"7.73%","volumn":"35.17\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"10.56","rise":"8.87%","volumn":"23.11\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"10.70","rise":"10.31%","volumn":"38.72\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"10.30","rise":"6.19%","volumn":"21.93\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"10.39","rise":"7.11%","volumn":"17.15\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"10.30","rise":"6.19%","volumn":"11.10\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"10.15","rise":"4.64%","volumn":"19.86\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"10.20","rise":"5.15%","volumn":"19.63\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"10.72","rise":"10.52%","volumn":"60.95\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"10.75","rise":"10.82%","volumn":"36.22\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"10.60","rise":"9.28%","volumn":"41.67\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"10.16","rise":"4.74%","volumn":"52.52\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"10.06","rise":"3.71%","volumn":"33.46\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"10.21","rise":"5.26%","volumn":"44.40\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"9.87","rise":"1.75%","volumn":"34.43\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"10.04","rise":"3.51%","volumn":"28.37\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"10.06","rise":"3.71%","volumn":"14.82\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"10.05","rise":"3.61%","volumn":"9.37\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"9.90","rise":"2.06%","volumn":"12.95\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"9.81","rise":"1.13%","volumn":"11.25\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"9.91","rise":"2.16%","volumn":"44.78\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"9.85","rise":"1.55%","volumn":"17.87\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"9.80","rise":"1.03%","volumn":"14.59\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"9.64","rise":"-0.62%","volumn":"24.78\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"9.70","rise":"0.00%","volumn":"19.10\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"9.54","rise":"-1.65%","volumn":"16.89\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"9.58","rise":"-1.24%","volumn":"13.90\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"9.60","rise":"-1.03%","volumn":"11.77\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"9.47","rise":"-2.37%","volumn":"13.73\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"9.33","rise":"-3.81%","volumn":"24.23\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"9.20","rise":"-5.15%","volumn":"21.59\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"9.22","rise":"-4.95%","volumn":"13.03\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"9.10","rise":"-6.19%","volumn":"14.15\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"9.01","rise":"-7.11%","volumn":"12.57\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"8.89","rise":"-8.35%","volumn":"17.50\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"8.94","rise":"-7.84%","volumn":"17.09\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"8.84","rise":"-8.87%","volumn":"13.20\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"8.83","rise":"-8.97%","volumn":"12.32\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"8.75","rise":"-9.79%","volumn":"11.03\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"8.61","rise":"-11.24%","volumn":"10.76\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"8.42","rise":"-13.20%","volumn":"14.93\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"8.52","rise":"-12.16%","volumn":"11.08\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"8.53","rise":"-12.06%","volumn":"41.92\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"8.79","rise":"-9.38%","volumn":"29.28\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"9.02","rise":"-7.01%","volumn":"25.13\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"8.86","rise":"-8.66%","volumn":"17.99\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"8.88","rise":"-8.45%","volumn":"16.63\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"8.80","rise":"-9.28%","volumn":"25.51\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"9.09","rise":"-6.29%","volumn":"55.26\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"9.12","rise":"-5.98%","volumn":"38.13\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"9.06","rise":"-6.60%","volumn":"19.62\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"8.95","rise":"-7.73%","volumn":"26.94\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"9.01","rise":"-7.11%","volumn":"31.43\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"8.91","rise":"-8.14%","volumn":"24.71\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"8.87","rise":"-8.56%","volumn":"20.71\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"8.95","rise":"-7.73%","volumn":"21.46\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"8.67","rise":"-10.62%","volumn":"26.36\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"8.67","rise":"-10.62%","volumn":"17.41\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"8.80","rise":"-9.28%","volumn":"22.14\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"8.88","rise":"-8.45%","volumn":"21.37\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"8.84","rise":"-8.87%","volumn":"13.28\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"8.76","rise":"-9.69%","volumn":"14.15\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"8.74","rise":"-9.90%","volumn":"16.94\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"8.97","rise":"-7.53%","volumn":"49.24\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"8.91","rise":"-8.14%","volumn":"19.89\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"9.14","rise":"-5.77%","volumn":"32.06\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"9.11","rise":"-6.08%","volumn":"27.84\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"8.97","rise":"-7.53%","volumn":"24.45\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"8.99","rise":"-7.32%","volumn":"16.86\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"8.73","rise":"-10.00%","volumn":"27.96\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"8.77","rise":"-9.59%","volumn":"15.28\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"8.91","rise":"-8.14%","volumn":"18.83\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"8.85","rise":"-8.76%","volumn":"16.04\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"8.77","rise":"-9.59%","volumn":"13.52\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"8.84","rise":"-8.87%","volumn":"14.89\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"8.91","rise":"-8.14%","volumn":"18.66\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"8.85","rise":"-8.76%","volumn":"24.99\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"8.99","rise":"-7.32%","volumn":"33.76\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"9.28","rise":"-4.33%","volumn":"36.09\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"9.14","rise":"-5.77%","volumn":"21.25\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"9.10","rise":"-6.19%","volumn":"13.32\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"9.02","rise":"-7.01%","volumn":"17.44\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"9.05","rise":"-6.70%","volumn":"17.33\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"8.93","rise":"-7.94%","volumn":"16.56\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"8.85","rise":"-8.76%","volumn":"10.90\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"8.78","rise":"-9.48%","volumn":"19.62\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"8.92","rise":"-8.04%","volumn":"21.83\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"8.73","rise":"-10.00%","volumn":"22.55\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"8.71","rise":"-10.21%","volumn":"13.36\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"8.73","rise":"-10.00%","volumn":"10.67\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"8.92","rise":"-8.04%","volumn":"20.50\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"8.93","rise":"-7.94%","volumn":"14.13\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"8.86","rise":"-8.66%","volumn":"21.81\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"9.07","rise":"-6.49%","volumn":"41.03\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"9.05","rise":"-6.70%","volumn":"20.16\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"9.19","rise":"-5.26%","volumn":"37.45\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"9.13","rise":"-5.88%","volumn":"31.56\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"9.15","rise":"-5.67%","volumn":"19.37\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"9.22","rise":"-4.95%","volumn":"19.26\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"9.14","rise":"-5.77%","volumn":"22.04\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"9.22","rise":"-4.95%","volumn":"19.06\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"9.49","rise":"-2.16%","volumn":"31.60\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"9.38","rise":"-3.30%","volumn":"27.14\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"9.15","rise":"-5.67%","volumn":"20.06\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"8.99","rise":"-7.32%","volumn":"34.18\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"8.98","rise":"-7.42%","volumn":"22.60\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"8.68","rise":"-10.52%","volumn":"30.47\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"8.69","rise":"-10.41%","volumn":"25.20\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"8.98","rise":"-7.42%","volumn":"27.65\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"9.56","rise":"-1.44%","volumn":"48.87\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"9.63","rise":"-0.72%","volumn":"39.82\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"9.67","rise":"-0.31%","volumn":"48.14\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"9.45","rise":"-2.58%","volumn":"31.85\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"8.95","rise":"-7.73%","volumn":"55.22\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"8.85","rise":"-8.76%","volumn":"37.98\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"8.87","rise":"-8.56%","volumn":"40.04\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"8.59","rise":"-11.44%","volumn":"53.32\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"9.04","rise":"-6.80%","volumn":"55.81\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"9.37","rise":"-3.40%","volumn":"60.63\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"9.43","rise":"-2.78%","volumn":"56.28\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"9.43","rise":"-2.78%","volumn":"45.71\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"9.53","rise":"-1.75%","volumn":"32.43\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"9.57","rise":"-1.34%","volumn":"45.40\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"9.61","rise":"-0.93%","volumn":"31.93\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"9.56","rise":"-1.44%","volumn":"29.61\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"9.45","rise":"-2.58%","volumn":"32.30\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"9.56","rise":"-1.44%","volumn":"31.49\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"9.52","rise":"-1.86%","volumn":"46.06\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"9.71","rise":"0.10%","volumn":"37.88\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"9.62","rise":"-0.82%","volumn":"35.56\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"9.36","rise":"-3.51%","volumn":"51.53\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"9.24","rise":"-4.74%","volumn":"41.34\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"9.25","rise":"-4.64%","volumn":"29.05\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"9.20","rise":"-5.15%","volumn":"25.74\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"9.21","rise":"-5.05%","volumn":"24.06\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"9.48","rise":"-2.27%","volumn":"43.52\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"9.60","rise":"-1.03%","volumn":"45.87\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"9.42","rise":"-2.89%","volumn":"26.13\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"9.64","rise":"-0.62%","volumn":"51.07\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"9.74","rise":"0.41%","volumn":"42.23\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"9.64","rise":"-0.62%","volumn":"37.04\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"9.54","rise":"-1.65%","volumn":"22.02\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"9.52","rise":"-1.86%","volumn":"22.25\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"9.47","rise":"-2.37%","volumn":"24.11\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"9.37","rise":"-3.40%","volumn":"29.37\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"9.48","rise":"-2.27%","volumn":"36.35\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"9.55","rise":"-1.55%","volumn":"30.58\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"9.45","rise":"-2.58%","volumn":"23.34\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"9.45","rise":"-2.58%","volumn":"19.79\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"9.56","rise":"-1.44%","volumn":"22.30\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"9.58","rise":"-1.24%","volumn":"29.25\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"9.62","rise":"-0.82%","volumn":"28.86\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"9.71","rise":"0.10%","volumn":"31.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"9.81","rise":"1.13%","volumn":"53.85\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"9.73","rise":"0.31%","volumn":"28.29\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"9.70","rise":"0.00%","volumn":"26.38\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"9.82","rise":"1.24%","volumn":"27.70\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"9.81","rise":"1.13%","volumn":"25.66\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"9.21","rise":"-5.05%","volumn":"118.24\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"9.69","rise":"-0.10%","volumn":"102.62\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"9.70","rise":"0.00%","volumn":"65.47\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"9.45","rise":"-2.58%","volumn":"67.90\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"9.36","rise":"-3.51%","volumn":"41.13\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"9.29","rise":"-4.23%","volumn":"38.85\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"9.10","rise":"-6.19%","volumn":"34.83\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"9.07","rise":"-6.49%","volumn":"24.96\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"9.17","rise":"-5.46%","volumn":"26.27\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"9.30","rise":"-4.12%","volumn":"33.09\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"9.61","rise":"-0.93%","volumn":"66.66\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"9.25","rise":"-4.64%","volumn":"69.19\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"9.37","rise":"-3.40%","volumn":"46.13\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"9.46","rise":"-2.47%","volumn":"37.71\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"9.33","rise":"-3.81%","volumn":"20.90\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"9.47","rise":"-2.37%","volumn":"27.30\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"9.68","rise":"-0.21%","volumn":"60.42\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"9.67","rise":"-0.31%","volumn":"24.50\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"9.73","rise":"0.31%","volumn":"24.61\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"9.95","rise":"2.58%","volumn":"56.03\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"10.13","rise":"4.43%","volumn":"56.46\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"10.75","rise":"10.82%","volumn":"113.84\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"10.40","rise":"7.22%","volumn":"83.64\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"10.33","rise":"6.49%","volumn":"44.24\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"10.30","rise":"6.19%","volumn":"50.37\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"10.12","rise":"4.33%","volumn":"46.08\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"9.92","rise":"2.27%","volumn":"32.03\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"10.00","rise":"3.09%","volumn":"20.52\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"9.86","rise":"1.65%","volumn":"23.00\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"9.83","rise":"1.34%","volumn":"18.29\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"9.63","rise":"-0.72%","volumn":"30.96\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"9.62","rise":"-0.82%","volumn":"18.41\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"9.45","rise":"-2.58%","volumn":"25.78\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"9.58","rise":"-1.24%","volumn":"22.34\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"9.41","rise":"-2.99%","volumn":"19.09\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"9.35","rise":"-3.61%","volumn":"17.49\u4e07","time":"06\/06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"9.36","rise":"-3.51%","volumn":"17.60\u4e07","time":"06\/07"},{"date":"2024\/06\/11 \u661f\u671f\u4e8c","price":"9.24","rise":"-4.74%","volumn":"18.86\u4e07","time":"06\/11"},{"date":"2024\/06\/12 \u661f\u671f\u4e09","price":"9.38","rise":"-3.30%","volumn":"18.39\u4e07","time":"06\/12"},{"date":"2024\/06\/13 \u661f\u671f\u56db","price":"9.28","rise":"-4.33%","volumn":"15.73\u4e07","time":"06\/13"}]}}}

9.32
0.43%
9.27
-0.13%
9.21
-0.70%
9.16
-1.27%
9.11
-1.83%

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

9.47
0.11%
9.40
-0.66%
9.32
-1.43%
9.25
-2.19%
9.18
-2.96%

06/06
06/07
06/11
06/12
06/13

10.75
6.12%
10.37
2.39%
10.00
-1.33%
9.62
-5.06%
9.24
-8.79%

2024/05/16
2024/06/13

10.81
11.44%
10.20
5.10%
9.58
-1.24%
8.96
-7.58%
8.35
-13.92%

2023/06/15
2024/06/13

资讯
公告
股圈
研报

- 5月M1同比下降4.2%！什么信号？最新解读
  1天前
- 建发股份股票分析报告-20240614收盘下跌0.22%
  1天前
查看更多资讯

查看建发股份更多内容

数据由九方智投提供

厦门建发股份有限公司

厦门建发股份有限公司由厦门建发集团有限公司独家发起设立,1998年在上海证券交易所上市(股票代码:600153.SH),是一家以供应链运营和房地产开发为主业的现代服务型...

chinacnd.com

建发集团官网

厦门建发集团有限公司系厦门市属国有企业,创立于1980年,目前主要业务涵盖供应链运营、房地产开发、旅游酒店、会展、医疗健康、城市公共服务以及投资等领域,年营业...

chinacdc.com

厦门建发股份有限公司爱企查

该公司成立于1998年06月10日,位于厦门市思明区环岛东路1699号建发国际大厦29层,目前处于开业状态,厦门建发股份有限公司,是由厦门建发集团有限公司独家发起设立,1998...

aiqicha.baidu.com

厦门建发集团有限公司

为你推荐

360地图查看更多

厦门建发股份有限公司企查查

简介:建发股份(股票代码:600153)是以供应链运营和房地产开发为双主业的现代服务型企业。公司业务始于1980年,1998年6月由厦门建发集团有限公司独家发起设立并在上交所...

qcc.com 5月2日

厦门建发集团有限公司企业介绍 Maigoo网

黄文洲,中共党员,大专学历,硕士学位,会计师。现任厦门建发集团有限公司党委书记、董事长,厦门建发股份有限公司董事长。王沁,中共党员,大学本科学历,经济学学士,现任厦门...

买购网 2023年12月13日

厦门建发集团有限公司企查查

企查查为您提供厦门建发集团有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对厦门建发...

qcc.com 5月26日

没有更多结果了~

意见反馈
页面反馈