安居宝_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐安居小宝app st长药股吧 300155 002741股票怎么样安居宝可视对讲官网安居宝首页官网安居宝股东前十安居宝股吧视得安可视对讲官网安居宝吧

金融产品有风险，投资需谨慎。

安居宝集团官网2016

安居宝-社区安防领导品牌股票代码:300155 ... English首页安居宝严测公司介绍公司简介关于我们公司介绍公司简介资质荣誉公司资质认证体系产品荣誉联系我们联系方式销售...

anjubao.com

安居宝[300155]

-0.17（-3.68%）

2026-04-03 15:00:00 已收盘（北京时间）

今开
4.64
最高
4.66
市盈率

昨收
4.62
最低
4.41
总市值
24.97亿

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":["4.64","4.58","4.53","4.47","4.41"]},"cyrate":{"o":["0.43%","-0.81%","-2.06%","-3.30%","-4.55%"]},"p":[{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.64","rise":"0.43%","volumn":"986.00","time":"09:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.63","rise":"0.22%","volumn":"4975.00","time":"09:31"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.62","rise":"0.00%","volumn":"5804.00","time":"09:32"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.60","rise":"-0.43%","volumn":"7057.00","time":"09:33"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-1.08%","volumn":"8164.00","time":"09:34"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.56","rise":"-1.30%","volumn":"8842.00","time":"09:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.56","rise":"-1.30%","volumn":"9555.00","time":"09:36"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.59","rise":"-0.65%","volumn":"1.05\u4e07","time":"09:37"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-1.08%","volumn":"1.17\u4e07","time":"09:38"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-1.08%","volumn":"1.22\u4e07","time":"09:39"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-1.08%","volumn":"1.27\u4e07","time":"09:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-1.08%","volumn":"1.27\u4e07","time":"09:41"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.55","rise":"-1.52%","volumn":"1.45\u4e07","time":"09:42"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.56","rise":"-1.30%","volumn":"1.62\u4e07","time":"09:43"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.54","rise":"-1.73%","volumn":"1.70\u4e07","time":"09:44"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.54","rise":"-1.73%","volumn":"1.77\u4e07","time":"09:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.54","rise":"-1.73%","volumn":"1.83\u4e07","time":"09:46"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.53","rise":"-1.95%","volumn":"1.97\u4e07","time":"09:47"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.52","rise":"-2.16%","volumn":"2.10\u4e07","time":"09:48"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.52","rise":"-2.16%","volumn":"2.16\u4e07","time":"09:49"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.53","rise":"-1.95%","volumn":"2.30\u4e07","time":"09:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"2.37\u4e07","time":"09:51"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"2.53\u4e07","time":"09:52"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"2.59\u4e07","time":"09:53"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"2.60\u4e07","time":"09:54"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"2.64\u4e07","time":"09:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"2.67\u4e07","time":"09:56"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"2.70\u4e07","time":"09:57"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"2.84\u4e07","time":"09:58"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"2.87\u4e07","time":"09:59"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"2.97\u4e07","time":"10:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"3.02\u4e07","time":"10:01"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-2.38%","volumn":"3.04\u4e07","time":"10:02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"3.19\u4e07","time":"10:03"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"3.27\u4e07","time":"10:04"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.37\u4e07","time":"10:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.42\u4e07","time":"10:06"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.43\u4e07","time":"10:07"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"3.52\u4e07","time":"10:08"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.62\u4e07","time":"10:09"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.63\u4e07","time":"10:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.67\u4e07","time":"10:11"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"3.76\u4e07","time":"10:12"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"3.79\u4e07","time":"10:13"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"3.84\u4e07","time":"10:14"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"3.87\u4e07","time":"10:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"3.92\u4e07","time":"10:16"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"3.96\u4e07","time":"10:17"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.03\u4e07","time":"10:18"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.04\u4e07","time":"10:19"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.08\u4e07","time":"10:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.09\u4e07","time":"10:21"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.17\u4e07","time":"10:22"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.18\u4e07","time":"10:23"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.18\u4e07","time":"10:24"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.21\u4e07","time":"10:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.22\u4e07","time":"10:26"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.22\u4e07","time":"10:27"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.23\u4e07","time":"10:28"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-2.60%","volumn":"4.32\u4e07","time":"10:29"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.33\u4e07","time":"10:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.43\u4e07","time":"10:31"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.49\u4e07","time":"10:32"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.55\u4e07","time":"10:33"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.55\u4e07","time":"10:34"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.60\u4e07","time":"10:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.61\u4e07","time":"10:36"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.64\u4e07","time":"10:37"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.64\u4e07","time":"10:38"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.64\u4e07","time":"10:39"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-2.81%","volumn":"4.65\u4e07","time":"10:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.74\u4e07","time":"10:41"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.75\u4e07","time":"10:42"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.83\u4e07","time":"10:43"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.83\u4e07","time":"10:44"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.84\u4e07","time":"10:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.85\u4e07","time":"10:46"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.88\u4e07","time":"10:47"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.88\u4e07","time":"10:48"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.88\u4e07","time":"10:49"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.88\u4e07","time":"10:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.89\u4e07","time":"10:51"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.90\u4e07","time":"10:52"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"4.91\u4e07","time":"10:53"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.92\u4e07","time":"10:54"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.93\u4e07","time":"10:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.93\u4e07","time":"10:56"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.93\u4e07","time":"10:57"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"4.94\u4e07","time":"10:58"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.00\u4e07","time":"10:59"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.00\u4e07","time":"11:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.02\u4e07","time":"11:01"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.04\u4e07","time":"11:02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.09\u4e07","time":"11:03"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.10\u4e07","time":"11:04"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.14\u4e07","time":"11:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.14\u4e07","time":"11:06"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.19\u4e07","time":"11:07"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.22\u4e07","time":"11:08"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.24\u4e07","time":"11:09"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.29\u4e07","time":"11:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.34\u4e07","time":"11:11"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.35\u4e07","time":"11:12"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.40\u4e07","time":"11:13"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.40\u4e07","time":"11:14"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.40\u4e07","time":"11:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.41\u4e07","time":"11:16"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.43\u4e07","time":"11:17"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.47\u4e07","time":"11:18"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.47\u4e07","time":"11:19"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.50\u4e07","time":"11:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.50\u4e07","time":"11:21"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.51\u4e07","time":"11:22"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.53\u4e07","time":"11:23"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.54\u4e07","time":"11:24"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.56\u4e07","time":"11:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"5.63\u4e07","time":"11:26"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.64\u4e07","time":"11:27"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"5.66\u4e07","time":"11:28"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"5.66\u4e07","time":"11:29"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"5.68\u4e07","time":"11:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.76\u4e07","time":"13:01"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"5.76\u4e07","time":"13:02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"5.89\u4e07","time":"13:03"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"5.91\u4e07","time":"13:04"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"5.91\u4e07","time":"13:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"5.92\u4e07","time":"13:06"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"5.95\u4e07","time":"13:07"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"5.98\u4e07","time":"13:08"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.02\u4e07","time":"13:09"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.02\u4e07","time":"13:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.02\u4e07","time":"13:11"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.12\u4e07","time":"13:12"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.12\u4e07","time":"13:13"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.14\u4e07","time":"13:14"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.15\u4e07","time":"13:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.16\u4e07","time":"13:16"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.17\u4e07","time":"13:17"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.17\u4e07","time":"13:18"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.19\u4e07","time":"13:19"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.20\u4e07","time":"13:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.20\u4e07","time":"13:21"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.21\u4e07","time":"13:22"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.23\u4e07","time":"13:23"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.30\u4e07","time":"13:24"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.31\u4e07","time":"13:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.32\u4e07","time":"13:26"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.32\u4e07","time":"13:27"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"6.36\u4e07","time":"13:28"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.41\u4e07","time":"13:29"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.45\u4e07","time":"13:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.47\u4e07","time":"13:31"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.55\u4e07","time":"13:32"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.61\u4e07","time":"13:33"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.69\u4e07","time":"13:34"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.70\u4e07","time":"13:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"6.75\u4e07","time":"13:36"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.76\u4e07","time":"13:37"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"6.76\u4e07","time":"13:38"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"6.84\u4e07","time":"13:39"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"6.87\u4e07","time":"13:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"6.91\u4e07","time":"13:41"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"6.96\u4e07","time":"13:42"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-3.03%","volumn":"6.97\u4e07","time":"13:43"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"6.97\u4e07","time":"13:44"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"6.98\u4e07","time":"13:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"6.98\u4e07","time":"13:46"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.01\u4e07","time":"13:47"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.01\u4e07","time":"13:48"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.05\u4e07","time":"13:49"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.06\u4e07","time":"13:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.06\u4e07","time":"13:51"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.06\u4e07","time":"13:52"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.07\u4e07","time":"13:53"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"7.08\u4e07","time":"13:54"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.09\u4e07","time":"13:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.09\u4e07","time":"13:56"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"7.13\u4e07","time":"13:57"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"7.14\u4e07","time":"13:58"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"7.15\u4e07","time":"13:59"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.16\u4e07","time":"14:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.21\u4e07","time":"14:01"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-3.25%","volumn":"7.26\u4e07","time":"14:02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.27\u4e07","time":"14:03"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.28\u4e07","time":"14:04"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.29\u4e07","time":"14:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.38\u4e07","time":"14:06"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.42\u4e07","time":"14:07"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.43\u4e07","time":"14:08"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.45\u4e07","time":"14:09"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.45\u4e07","time":"14:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.48\u4e07","time":"14:11"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.53\u4e07","time":"14:12"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.57\u4e07","time":"14:13"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.58\u4e07","time":"14:14"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-3.46%","volumn":"7.61\u4e07","time":"14:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.63\u4e07","time":"14:16"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.64\u4e07","time":"14:17"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.65\u4e07","time":"14:18"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.66\u4e07","time":"14:19"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.68\u4e07","time":"14:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.70\u4e07","time":"14:21"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.70\u4e07","time":"14:22"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.76\u4e07","time":"14:23"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.76\u4e07","time":"14:24"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"7.80\u4e07","time":"14:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"7.83\u4e07","time":"14:26"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.85\u4e07","time":"14:27"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.87\u4e07","time":"14:28"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.87\u4e07","time":"14:29"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"7.89\u4e07","time":"14:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.00\u4e07","time":"14:31"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.18\u4e07","time":"14:32"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.19\u4e07","time":"14:33"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.23\u4e07","time":"14:34"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.23\u4e07","time":"14:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.26\u4e07","time":"14:36"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.28\u4e07","time":"14:37"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.28\u4e07","time":"14:38"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.41","rise":"-4.55%","volumn":"8.32\u4e07","time":"14:39"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.41","rise":"-4.55%","volumn":"8.35\u4e07","time":"14:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.37\u4e07","time":"14:41"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.48\u4e07","time":"14:42"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.51\u4e07","time":"14:43"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.55\u4e07","time":"14:44"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.64\u4e07","time":"14:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.65\u4e07","time":"14:46"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.72\u4e07","time":"14:47"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.74\u4e07","time":"14:48"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.78\u4e07","time":"14:49"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.81\u4e07","time":"14:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.87\u4e07","time":"14:51"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.91\u4e07","time":"14:52"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"8.94\u4e07","time":"14:53"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-4.33%","volumn":"8.95\u4e07","time":"14:54"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-3.90%","volumn":"9.00\u4e07","time":"14:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"9.09\u4e07","time":"14:56"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"9.11\u4e07","time":"14:57"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"9.11\u4e07","time":"14:58"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-4.11%","volumn":"9.11\u4e07","time":"14:59"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-3.68%","volumn":"9.24\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["03\/30","03\/31","04\/01","04\/02","04\/03"]},"cy":{"o":["4.93","4.80","4.67","4.54","4.41"]},"cyrate":{"o":["2.71%","0.00%","-2.71%","-5.42%","-8.12%"]},"p":[{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0","volumn":"7373.00","time":"09:35"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"5474.00","time":"09:40"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"5271.00","time":"09:45"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.74","rise":"-1.25%","volumn":"3747.00","time":"09:50"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.72","rise":"-1.67%","volumn":"2714.00","time":"09:55"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"2653.00","time":"10:00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.78","rise":"-0.42%","volumn":"1867.00","time":"10:05"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.78","rise":"-0.42%","volumn":"488.00","time":"10:10"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"579.00","time":"10:15"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"1339.00","time":"10:20"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.78","rise":"-0.42%","volumn":"2294.00","time":"10:25"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.78","rise":"-0.42%","volumn":"552.00","time":"10:30"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.78","rise":"-0.42%","volumn":"1963.00","time":"10:35"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.75","rise":"-1.04%","volumn":"621.00","time":"10:40"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"1020.00","time":"10:45"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"772.00","time":"10:50"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"613.00","time":"10:55"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"189.00","time":"11:00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.76","rise":"-0.83%","volumn":"664.00","time":"11:05"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"396.00","time":"11:10"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"1711.00","time":"11:15"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"164.00","time":"11:20"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"626.00","time":"11:25"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"484.00","time":"11:30"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.81","rise":"0.21%","volumn":"2448.00","time":"13:05"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"1220.00","time":"13:10"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"127.00","time":"13:15"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.81","rise":"0.21%","volumn":"622.00","time":"13:20"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"1731.00","time":"13:25"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"1431.00","time":"13:30"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"713.00","time":"13:35"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"334.00","time":"13:40"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.79","rise":"-0.21%","volumn":"160.00","time":"13:45"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.80","rise":"0.00%","volumn":"492.00","time":"13:50"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.81","rise":"0.21%","volumn":"515.00","time":"13:55"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.81","rise":"0.21%","volumn":"116.00","time":"14:00"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.83","rise":"0.63%","volumn":"3626.00","time":"14:05"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.83","rise":"0.63%","volumn":"2272.00","time":"14:10"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.83","rise":"0.63%","volumn":"284.00","time":"14:15"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"645.00","time":"14:20"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.81","rise":"0.21%","volumn":"303.00","time":"14:25"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"211.00","time":"14:30"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"576.00","time":"14:35"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"447.00","time":"14:40"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.82","rise":"0.42%","volumn":"1712.00","time":"14:45"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.83","rise":"0.63%","volumn":"1151.00","time":"14:50"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.83","rise":"0.63%","volumn":"2059.00","time":"14:55"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.84","rise":"0.83%","volumn":"1538.00","time":"15:00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.89","rise":"1.87%","volumn":"1.06\u4e07","time":"09:35"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.93","rise":"2.71%","volumn":"4753.00","time":"09:40"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.91","rise":"2.29%","volumn":"2756.00","time":"09:45"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.90","rise":"2.08%","volumn":"1331.00","time":"09:50"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.90","rise":"2.08%","volumn":"891.00","time":"09:55"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.90","rise":"2.08%","volumn":"1384.00","time":"10:00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.89","rise":"1.87%","volumn":"1819.00","time":"10:05"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.89","rise":"1.87%","volumn":"509.00","time":"10:10"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.88","rise":"1.67%","volumn":"457.00","time":"10:15"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.90","rise":"2.08%","volumn":"750.00","time":"10:20"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.88","rise":"1.67%","volumn":"857.00","time":"10:25"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.88","rise":"1.67%","volumn":"711.00","time":"10:30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.85","rise":"1.04%","volumn":"1945.00","time":"10:35"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.85","rise":"1.04%","volumn":"250.00","time":"10:40"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.84","rise":"0.83%","volumn":"2194.00","time":"10:45"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.83","rise":"0.63%","volumn":"533.00","time":"10:50"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.83","rise":"0.63%","volumn":"381.00","time":"10:55"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.82","rise":"0.42%","volumn":"566.00","time":"11:00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.82","rise":"0.42%","volumn":"1625.00","time":"11:05"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"2781.00","time":"11:10"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"700.00","time":"11:15"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.80","rise":"0.00%","volumn":"433.00","time":"11:20"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"1189.00","time":"11:25"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"837.00","time":"11:30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"2038.00","time":"13:05"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.80","rise":"0.00%","volumn":"1241.00","time":"13:10"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"998.00","time":"13:15"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"370.00","time":"13:20"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"366.00","time":"13:25"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"1958.00","time":"13:30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.81","rise":"0.21%","volumn":"1343.00","time":"13:35"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"1109.00","time":"13:40"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"242.00","time":"13:45"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.79","rise":"-0.21%","volumn":"926.00","time":"13:50"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.78","rise":"-0.42%","volumn":"1321.00","time":"13:55"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.78","rise":"-0.42%","volumn":"1140.00","time":"14:00"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.76","rise":"-0.83%","volumn":"3908.00","time":"14:05"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.75","rise":"-1.04%","volumn":"1674.00","time":"14:10"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"1341.00","time":"14:15"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"3466.00","time":"14:20"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"1957.00","time":"14:25"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.46%","volumn":"1745.00","time":"14:30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"2459.00","time":"14:35"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"2244.00","time":"14:40"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.74","rise":"-1.25%","volumn":"2305.00","time":"14:45"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.46%","volumn":"1958.00","time":"14:50"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.46%","volumn":"3163.00","time":"14:55"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"-1.46%","volumn":"2678.00","time":"15:00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"1.02\u4e07","time":"09:35"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"4774.00","time":"09:40"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"2750.00","time":"09:45"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"2340.00","time":"09:50"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"2292.00","time":"09:55"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"2822.00","time":"10:00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"3519.00","time":"10:05"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"2306.00","time":"10:10"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"1489.00","time":"10:15"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"784.00","time":"10:20"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"806.00","time":"10:25"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"369.00","time":"10:30"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"1555.00","time":"10:35"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.82","rise":"0.42%","volumn":"946.00","time":"10:40"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"554.00","time":"10:45"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"477.00","time":"10:50"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"539.00","time":"10:55"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"145.00","time":"11:00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"812.00","time":"11:05"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.82","rise":"0.42%","volumn":"1003.00","time":"11:10"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"225.00","time":"11:15"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"79.00","time":"11:20"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"788.00","time":"11:25"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"937.00","time":"11:30"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"520.00","time":"13:05"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"980.00","time":"13:10"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"1174.00","time":"13:15"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"777.00","time":"13:20"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"1212.00","time":"13:25"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"587.00","time":"13:30"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"393.00","time":"13:35"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"383.00","time":"13:40"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"427.00","time":"13:45"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"616.00","time":"13:50"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"317.00","time":"13:55"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.76","rise":"-0.83%","volumn":"945.00","time":"14:00"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.76","rise":"-0.83%","volumn":"349.00","time":"14:05"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.76","rise":"-0.83%","volumn":"514.00","time":"14:10"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.76","rise":"-0.83%","volumn":"795.00","time":"14:15"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"641.00","time":"14:20"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"747.00","time":"14:25"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.78","rise":"-0.42%","volumn":"963.00","time":"14:30"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"2091.00","time":"14:35"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.77","rise":"-0.63%","volumn":"899.00","time":"14:40"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.79","rise":"-0.21%","volumn":"1142.00","time":"14:45"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"1097.00","time":"14:50"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.80","rise":"0.00%","volumn":"2832.00","time":"14:55"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"0.21%","volumn":"2280.00","time":"15:00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.81","rise":"0.21%","volumn":"6423.00","time":"09:35"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.83","rise":"0.63%","volumn":"3629.00","time":"09:40"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.80","rise":"0.00%","volumn":"2276.00","time":"09:45"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.80","rise":"0.00%","volumn":"1542.00","time":"09:50"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.79","rise":"-0.21%","volumn":"1597.00","time":"09:55"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.78","rise":"-0.42%","volumn":"984.00","time":"10:00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.77","rise":"-0.63%","volumn":"1955.00","time":"10:05"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.74","rise":"-1.25%","volumn":"3636.00","time":"10:10"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.72","rise":"-1.67%","volumn":"1732.00","time":"10:15"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.71","rise":"-1.87%","volumn":"1722.00","time":"10:20"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.72","rise":"-1.67%","volumn":"1649.00","time":"10:25"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.72","rise":"-1.67%","volumn":"888.00","time":"10:30"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.71","rise":"-1.87%","volumn":"4039.00","time":"10:35"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.71","rise":"-1.87%","volumn":"561.00","time":"10:40"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.70","rise":"-2.08%","volumn":"755.00","time":"10:45"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.71","rise":"-1.87%","volumn":"2040.00","time":"10:50"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.71","rise":"-1.87%","volumn":"4065.00","time":"10:55"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.69","rise":"-2.29%","volumn":"1565.00","time":"11:00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.69","rise":"-2.29%","volumn":"921.00","time":"11:05"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.67","rise":"-2.71%","volumn":"969.00","time":"11:10"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.68","rise":"-2.50%","volumn":"2714.00","time":"11:15"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.66","rise":"-2.92%","volumn":"1263.00","time":"11:20"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.67","rise":"-2.71%","volumn":"1368.00","time":"11:25"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.67","rise":"-2.71%","volumn":"2525.00","time":"11:30"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.66","rise":"-2.92%","volumn":"1949.00","time":"13:05"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.66","rise":"-2.92%","volumn":"656.00","time":"13:10"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.64","rise":"-3.33%","volumn":"1860.00","time":"13:15"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.64","rise":"-3.33%","volumn":"1816.00","time":"13:20"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.65","rise":"-3.12%","volumn":"1226.00","time":"13:25"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.64","rise":"-3.33%","volumn":"1524.00","time":"13:30"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.64","rise":"-3.33%","volumn":"1803.00","time":"13:35"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-3.75%","volumn":"2107.00","time":"13:40"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.64","rise":"-3.33%","volumn":"2234.00","time":"13:45"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-3.75%","volumn":"1568.00","time":"13:50"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.61","rise":"-3.96%","volumn":"1069.00","time":"13:55"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.61","rise":"-3.96%","volumn":"2747.00","time":"14:00"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.59","rise":"-4.38%","volumn":"2818.00","time":"14:05"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.59","rise":"-4.38%","volumn":"1905.00","time":"14:10"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.61","rise":"-3.96%","volumn":"1609.00","time":"14:15"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.63","rise":"-3.54%","volumn":"1232.00","time":"14:20"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.63","rise":"-3.54%","volumn":"2708.00","time":"14:25"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.63","rise":"-3.54%","volumn":"2743.00","time":"14:30"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-3.75%","volumn":"2205.00","time":"14:35"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.63","rise":"-3.54%","volumn":"2037.00","time":"14:40"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-3.75%","volumn":"2778.00","time":"14:45"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.61","rise":"-3.96%","volumn":"2779.00","time":"14:50"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.63","rise":"-3.54%","volumn":"4519.00","time":"14:55"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-3.75%","volumn":"2270.00","time":"15:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.56","rise":"-5.00%","volumn":"8842.00","time":"09:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.57","rise":"-4.79%","volumn":"3829.00","time":"09:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.54","rise":"-5.42%","volumn":"4994.00","time":"09:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.53","rise":"-5.62%","volumn":"5328.00","time":"09:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.50","rise":"-6.25%","volumn":"3439.00","time":"09:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.51","rise":"-6.04%","volumn":"3226.00","time":"10:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-6.67%","volumn":"4070.00","time":"10:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-6.67%","volumn":"2557.00","time":"10:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"2429.00","time":"10:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-6.46%","volumn":"2037.00","time":"10:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-6.46%","volumn":"1366.00","time":"10:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-6.46%","volumn":"1184.00","time":"10:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-6.46%","volumn":"2725.00","time":"10:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.49","rise":"-6.46%","volumn":"481.00","time":"10:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.48","rise":"-6.67%","volumn":"1850.00","time":"10:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"493.00","time":"10:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"406.00","time":"10:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"779.00","time":"11:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"1345.00","time":"11:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"1473.00","time":"11:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"1192.00","time":"11:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"928.00","time":"11:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"652.00","time":"11:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-7.29%","volumn":"1133.00","time":"11:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"2297.00","time":"13:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"1139.00","time":"13:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"1327.00","time":"13:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"449.00","time":"13:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-7.50%","volumn":"1113.00","time":"13:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-7.29%","volumn":"1389.00","time":"13:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-7.29%","volumn":"2519.00","time":"13:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"1692.00","time":"13:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.47","rise":"-6.88%","volumn":"1069.00","time":"13:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"803.00","time":"13:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"302.00","time":"13:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"720.00","time":"14:00"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"1281.00","time":"14:05"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-7.50%","volumn":"1660.00","time":"14:10"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.46","rise":"-7.08%","volumn":"1547.00","time":"14:15"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-7.50%","volumn":"720.00","time":"14:20"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-7.29%","volumn":"1263.00","time":"14:25"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"864.00","time":"14:30"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.42","rise":"-7.92%","volumn":"3405.00","time":"14:35"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.41","rise":"-8.12%","volumn":"1222.00","time":"14:40"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"2878.00","time":"14:45"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.43","rise":"-7.71%","volumn":"1688.00","time":"14:50"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.44","rise":"-7.50%","volumn":"1942.00","time":"14:55"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-7.29%","volumn":"2374.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2026\/03\/09","2026\/04\/03"]},"cy":{"o":["5.35","5.12","4.90","4.67","4.45"]},"cyrate":{"o":["1.71%","-2.57%","-6.84%","-11.12%","-15.40%"]},"p":[{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"5.26","rise":"0","volumn":"11.10\u4e07","time":"03\/09"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"5.35","rise":"1.71%","volumn":"8.27\u4e07","time":"03\/10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"5.29","rise":"0.57%","volumn":"6.97\u4e07","time":"03\/11"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"5.18","rise":"-1.52%","volumn":"10.46\u4e07","time":"03\/12"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"5.16","rise":"-1.90%","volumn":"7.77\u4e07","time":"03\/13"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"5.23","rise":"-0.57%","volumn":"6.06\u4e07","time":"03\/16"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"5.17","rise":"-1.71%","volumn":"9.40\u4e07","time":"03\/17"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"5.26","rise":"0.00%","volumn":"12.04\u4e07","time":"03\/18"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"5.10","rise":"-3.04%","volumn":"9.41\u4e07","time":"03\/19"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"4.89","rise":"-7.03%","volumn":"11.79\u4e07","time":"03\/20"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"4.55","rise":"-13.50%","volumn":"12.59\u4e07","time":"03\/23"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"4.77","rise":"-9.32%","volumn":"11.53\u4e07","time":"03\/24"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"4.86","rise":"-7.60%","volumn":"8.85\u4e07","time":"03\/25"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"4.72","rise":"-10.27%","volumn":"8.60\u4e07","time":"03\/26"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"4.81","rise":"-8.56%","volumn":"7.68\u4e07","time":"03\/27"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.84","rise":"-7.98%","volumn":"6.83\u4e07","time":"03\/30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"-10.08%","volumn":"8.22\u4e07","time":"03\/31"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"-8.56%","volumn":"6.52\u4e07","time":"04\/01"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"-12.17%","volumn":"10.10\u4e07","time":"04\/02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"-15.40%","volumn":"9.24\u4e07","time":"04\/03"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2025\/04\/09","2026\/04\/03"]},"cy":{"o":["7.50","6.64","5.78","4.91","4.05"]},"cyrate":{"o":["85.19%","64.63%","44.07%","23.52%","2.96%"]},"p":[{"date":"2025\/04\/09 \u661f\u671f\u4e09","price":"4.05","rise":"0","volumn":"15.67\u4e07","time":"04\/09"},{"date":"2025\/04\/10 \u661f\u671f\u56db","price":"4.29","rise":"5.93%","volumn":"17.52\u4e07","time":"04\/10"},{"date":"2025\/04\/11 \u661f\u671f\u4e94","price":"4.19","rise":"3.46%","volumn":"11.58\u4e07","time":"04\/11"},{"date":"2025\/04\/14 \u661f\u671f\u4e00","price":"4.24","rise":"4.69%","volumn":"7.47\u4e07","time":"04\/14"},{"date":"2025\/04\/15 \u661f\u671f\u4e8c","price":"4.27","rise":"5.43%","volumn":"5.82\u4e07","time":"04\/15"},{"date":"2025\/04\/16 \u661f\u671f\u4e09","price":"4.17","rise":"2.96%","volumn":"7.27\u4e07","time":"04\/16"},{"date":"2025\/04\/17 \u661f\u671f\u56db","price":"4.98","rise":"22.96%","volumn":"73.62\u4e07","time":"04\/17"},{"date":"2025\/04\/18 \u661f\u671f\u4e94","price":"4.44","rise":"9.63%","volumn":"63.59\u4e07","time":"04\/18"},{"date":"2025\/04\/21 \u661f\u671f\u4e00","price":"4.47","rise":"10.37%","volumn":"42.16\u4e07","time":"04\/21"},{"date":"2025\/04\/22 \u661f\u671f\u4e8c","price":"4.39","rise":"8.40%","volumn":"29.50\u4e07","time":"04\/22"},{"date":"2025\/04\/23 \u661f\u671f\u4e09","price":"4.31","rise":"6.42%","volumn":"26.66\u4e07","time":"04\/23"},{"date":"2025\/04\/24 \u661f\u671f\u56db","price":"4.48","rise":"10.62%","volumn":"31.35\u4e07","time":"04\/24"},{"date":"2025\/04\/25 \u661f\u671f\u4e94","price":"4.59","rise":"13.33%","volumn":"49.64\u4e07","time":"04\/25"},{"date":"2025\/04\/28 \u661f\u671f\u4e00","price":"4.17","rise":"2.96%","volumn":"37.16\u4e07","time":"04\/28"},{"date":"2025\/04\/29 \u661f\u671f\u4e8c","price":"4.24","rise":"4.69%","volumn":"20.89\u4e07","time":"04\/29"},{"date":"2025\/04\/30 \u661f\u671f\u4e09","price":"4.33","rise":"6.91%","volumn":"19.00\u4e07","time":"04\/30"},{"date":"2025\/05\/06 \u661f\u671f\u4e8c","price":"4.51","rise":"11.36%","volumn":"16.67\u4e07","time":"05\/06"},{"date":"2025\/05\/07 \u661f\u671f\u4e09","price":"4.60","rise":"13.58%","volumn":"25.63\u4e07","time":"05\/07"},{"date":"2025\/05\/08 \u661f\u671f\u56db","price":"4.72","rise":"16.54%","volumn":"19.85\u4e07","time":"05\/08"},{"date":"2025\/05\/09 \u661f\u671f\u4e94","price":"4.58","rise":"13.09%","volumn":"14.48\u4e07","time":"05\/09"},{"date":"2025\/05\/12 \u661f\u671f\u4e00","price":"4.65","rise":"14.81%","volumn":"10.34\u4e07","time":"05\/12"},{"date":"2025\/05\/13 \u661f\u671f\u4e8c","price":"4.58","rise":"13.09%","volumn":"10.44\u4e07","time":"05\/13"},{"date":"2025\/05\/14 \u661f\u671f\u4e09","price":"4.64","rise":"14.57%","volumn":"11.79\u4e07","time":"05\/14"},{"date":"2025\/05\/15 \u661f\u671f\u56db","price":"4.58","rise":"13.09%","volumn":"9.77\u4e07","time":"05\/15"},{"date":"2025\/05\/16 \u661f\u671f\u4e94","price":"4.58","rise":"13.09%","volumn":"8.06\u4e07","time":"05\/16"},{"date":"2025\/05\/19 \u661f\u671f\u4e00","price":"4.69","rise":"15.80%","volumn":"12.04\u4e07","time":"05\/19"},{"date":"2025\/05\/20 \u661f\u671f\u4e8c","price":"4.75","rise":"17.28%","volumn":"11.51\u4e07","time":"05\/20"},{"date":"2025\/05\/21 \u661f\u671f\u4e09","price":"4.68","rise":"15.56%","volumn":"8.18\u4e07","time":"05\/21"},{"date":"2025\/05\/22 \u661f\u671f\u56db","price":"4.60","rise":"13.58%","volumn":"8.54\u4e07","time":"05\/22"},{"date":"2025\/05\/23 \u661f\u671f\u4e94","price":"4.49","rise":"10.86%","volumn":"11.74\u4e07","time":"05\/23"},{"date":"2025\/05\/26 \u661f\u671f\u4e00","price":"4.60","rise":"13.58%","volumn":"8.21\u4e07","time":"05\/26"},{"date":"2025\/05\/27 \u661f\u671f\u4e8c","price":"4.64","rise":"14.57%","volumn":"9.00\u4e07","time":"05\/27"},{"date":"2025\/05\/28 \u661f\u671f\u4e09","price":"4.61","rise":"13.83%","volumn":"8.31\u4e07","time":"05\/28"},{"date":"2025\/05\/29 \u661f\u671f\u56db","price":"4.77","rise":"17.78%","volumn":"14.76\u4e07","time":"05\/29"},{"date":"2025\/05\/30 \u661f\u671f\u4e94","price":"4.65","rise":"14.81%","volumn":"11.63\u4e07","time":"05\/30"},{"date":"2025\/06\/03 \u661f\u671f\u4e8c","price":"4.68","rise":"15.56%","volumn":"8.21\u4e07","time":"06\/03"},{"date":"2025\/06\/04 \u661f\u671f\u4e09","price":"4.71","rise":"16.30%","volumn":"8.26\u4e07","time":"06\/04"},{"date":"2025\/06\/05 \u661f\u671f\u56db","price":"4.79","rise":"18.27%","volumn":"13.66\u4e07","time":"06\/05"},{"date":"2025\/06\/06 \u661f\u671f\u4e94","price":"4.77","rise":"17.78%","volumn":"8.40\u4e07","time":"06\/06"},{"date":"2025\/06\/09 \u661f\u671f\u4e00","price":"4.82","rise":"19.01%","volumn":"8.65\u4e07","time":"06\/09"},{"date":"2025\/06\/10 \u661f\u671f\u4e8c","price":"4.72","rise":"16.54%","volumn":"10.47\u4e07","time":"06\/10"},{"date":"2025\/06\/11 \u661f\u671f\u4e09","price":"4.76","rise":"17.53%","volumn":"12.15\u4e07","time":"06\/11"},{"date":"2025\/06\/12 \u661f\u671f\u56db","price":"4.78","rise":"18.02%","volumn":"8.97\u4e07","time":"06\/12"},{"date":"2025\/06\/13 \u661f\u671f\u4e94","price":"4.65","rise":"14.81%","volumn":"9.74\u4e07","time":"06\/13"},{"date":"2025\/06\/16 \u661f\u671f\u4e00","price":"4.78","rise":"18.02%","volumn":"11.43\u4e07","time":"06\/16"},{"date":"2025\/06\/17 \u661f\u671f\u4e8c","price":"4.80","rise":"18.52%","volumn":"8.83\u4e07","time":"06\/17"},{"date":"2025\/06\/18 \u661f\u671f\u4e09","price":"4.84","rise":"19.51%","volumn":"9.00\u4e07","time":"06\/18"},{"date":"2025\/06\/19 \u661f\u671f\u56db","price":"4.64","rise":"14.57%","volumn":"10.92\u4e07","time":"06\/19"},{"date":"2025\/06\/20 \u661f\u671f\u4e94","price":"4.58","rise":"13.09%","volumn":"12.41\u4e07","time":"06\/20"},{"date":"2025\/06\/23 \u661f\u671f\u4e00","price":"4.78","rise":"18.02%","volumn":"11.29\u4e07","time":"06\/23"},{"date":"2025\/06\/24 \u661f\u671f\u4e8c","price":"4.88","rise":"20.49%","volumn":"11.84\u4e07","time":"06\/24"},{"date":"2025\/06\/25 \u661f\u671f\u4e09","price":"4.93","rise":"21.73%","volumn":"9.64\u4e07","time":"06\/25"},{"date":"2025\/06\/26 \u661f\u671f\u56db","price":"4.94","rise":"21.98%","volumn":"14.71\u4e07","time":"06\/26"},{"date":"2025\/06\/27 \u661f\u671f\u4e94","price":"4.97","rise":"22.72%","volumn":"9.24\u4e07","time":"06\/27"},{"date":"2025\/06\/30 \u661f\u671f\u4e00","price":"5.02","rise":"23.95%","volumn":"9.31\u4e07","time":"06\/30"},{"date":"2025\/07\/01 \u661f\u671f\u4e8c","price":"4.99","rise":"23.21%","volumn":"10.35\u4e07","time":"07\/01"},{"date":"2025\/07\/02 \u661f\u671f\u4e09","price":"5.00","rise":"23.46%","volumn":"11.77\u4e07","time":"07\/02"},{"date":"2025\/07\/03 \u661f\u671f\u56db","price":"5.00","rise":"23.46%","volumn":"7.27\u4e07","time":"07\/03"},{"date":"2025\/07\/04 \u661f\u671f\u4e94","price":"4.94","rise":"21.98%","volumn":"8.83\u4e07","time":"07\/04"},{"date":"2025\/07\/07 \u661f\u671f\u4e00","price":"5.01","rise":"23.70%","volumn":"13.64\u4e07","time":"07\/07"},{"date":"2025\/07\/08 \u661f\u671f\u4e8c","price":"5.09","rise":"25.68%","volumn":"12.14\u4e07","time":"07\/08"},{"date":"2025\/07\/09 \u661f\u671f\u4e09","price":"5.12","rise":"26.42%","volumn":"10.44\u4e07","time":"07\/09"},{"date":"2025\/07\/10 \u661f\u671f\u56db","price":"5.24","rise":"29.38%","volumn":"28.26\u4e07","time":"07\/10"},{"date":"2025\/07\/11 \u661f\u671f\u4e94","price":"5.11","rise":"26.17%","volumn":"23.03\u4e07","time":"07\/11"},{"date":"2025\/07\/14 \u661f\u671f\u4e00","price":"5.11","rise":"26.17%","volumn":"14.71\u4e07","time":"07\/14"},{"date":"2025\/07\/15 \u661f\u671f\u4e8c","price":"5.06","rise":"24.94%","volumn":"13.57\u4e07","time":"07\/15"},{"date":"2025\/07\/16 \u661f\u671f\u4e09","price":"5.05","rise":"24.69%","volumn":"9.63\u4e07","time":"07\/16"},{"date":"2025\/07\/17 \u661f\u671f\u56db","price":"5.10","rise":"25.93%","volumn":"9.13\u4e07","time":"07\/17"},{"date":"2025\/07\/18 \u661f\u671f\u4e94","price":"5.06","rise":"24.94%","volumn":"8.30\u4e07","time":"07\/18"},{"date":"2025\/07\/21 \u661f\u671f\u4e00","price":"5.13","rise":"26.67%","volumn":"11.81\u4e07","time":"07\/21"},{"date":"2025\/07\/22 \u661f\u671f\u4e8c","price":"5.07","rise":"25.19%","volumn":"8.88\u4e07","time":"07\/22"},{"date":"2025\/07\/23 \u661f\u671f\u4e09","price":"5.00","rise":"23.46%","volumn":"9.65\u4e07","time":"07\/23"},{"date":"2025\/07\/24 \u661f\u671f\u56db","price":"5.03","rise":"24.20%","volumn":"7.46\u4e07","time":"07\/24"},{"date":"2025\/07\/25 \u661f\u671f\u4e94","price":"5.08","rise":"25.43%","volumn":"9.87\u4e07","time":"07\/25"},{"date":"2025\/07\/28 \u661f\u671f\u4e00","price":"5.11","rise":"26.17%","volumn":"7.64\u4e07","time":"07\/28"},{"date":"2025\/07\/29 \u661f\u671f\u4e8c","price":"5.26","rise":"29.88%","volumn":"34.20\u4e07","time":"07\/29"},{"date":"2025\/07\/30 \u661f\u671f\u4e09","price":"5.23","rise":"29.14%","volumn":"34.87\u4e07","time":"07\/30"},{"date":"2025\/07\/31 \u661f\u671f\u56db","price":"5.04","rise":"24.44%","volumn":"25.33\u4e07","time":"07\/31"},{"date":"2025\/08\/01 \u661f\u671f\u4e94","price":"5.11","rise":"26.17%","volumn":"15.87\u4e07","time":"08\/01"},{"date":"2025\/08\/04 \u661f\u671f\u4e00","price":"5.17","rise":"27.65%","volumn":"10.50\u4e07","time":"08\/04"},{"date":"2025\/08\/05 \u661f\u671f\u4e8c","price":"5.20","rise":"28.40%","volumn":"8.71\u4e07","time":"08\/05"},{"date":"2025\/08\/06 \u661f\u671f\u4e09","price":"5.27","rise":"30.12%","volumn":"10.50\u4e07","time":"08\/06"},{"date":"2025\/08\/07 \u661f\u671f\u56db","price":"5.25","rise":"29.63%","volumn":"9.53\u4e07","time":"08\/07"},{"date":"2025\/08\/08 \u661f\u671f\u4e94","price":"5.18","rise":"27.90%","volumn":"8.51\u4e07","time":"08\/08"},{"date":"2025\/08\/11 \u661f\u671f\u4e00","price":"5.29","rise":"30.62%","volumn":"10.07\u4e07","time":"08\/11"},{"date":"2025\/08\/12 \u661f\u671f\u4e8c","price":"5.25","rise":"29.63%","volumn":"7.84\u4e07","time":"08\/12"},{"date":"2025\/08\/13 \u661f\u671f\u4e09","price":"5.23","rise":"29.14%","volumn":"8.54\u4e07","time":"08\/13"},{"date":"2025\/08\/14 \u661f\u671f\u56db","price":"5.09","rise":"25.68%","volumn":"11.43\u4e07","time":"08\/14"},{"date":"2025\/08\/15 \u661f\u671f\u4e94","price":"5.14","rise":"26.91%","volumn":"9.53\u4e07","time":"08\/15"},{"date":"2025\/08\/18 \u661f\u671f\u4e00","price":"5.25","rise":"29.63%","volumn":"10.92\u4e07","time":"08\/18"},{"date":"2025\/08\/19 \u661f\u671f\u4e8c","price":"5.32","rise":"31.36%","volumn":"11.10\u4e07","time":"08\/19"},{"date":"2025\/08\/20 \u661f\u671f\u4e09","price":"5.37","rise":"32.59%","volumn":"9.37\u4e07","time":"08\/20"},{"date":"2025\/08\/21 \u661f\u671f\u56db","price":"5.37","rise":"32.59%","volumn":"9.82\u4e07","time":"08\/21"},{"date":"2025\/08\/22 \u661f\u671f\u4e94","price":"5.36","rise":"32.35%","volumn":"7.82\u4e07","time":"08\/22"},{"date":"2025\/08\/25 \u661f\u671f\u4e00","price":"5.45","rise":"34.57%","volumn":"29.30\u4e07","time":"08\/25"},{"date":"2025\/08\/26 \u661f\u671f\u4e8c","price":"5.41","rise":"33.58%","volumn":"20.34\u4e07","time":"08\/26"},{"date":"2025\/08\/27 \u661f\u671f\u4e09","price":"5.09","rise":"25.68%","volumn":"20.56\u4e07","time":"08\/27"},{"date":"2025\/08\/28 \u661f\u671f\u56db","price":"5.01","rise":"23.70%","volumn":"19.15\u4e07","time":"08\/28"},{"date":"2025\/08\/29 \u661f\u671f\u4e94","price":"4.88","rise":"20.49%","volumn":"11.19\u4e07","time":"08\/29"},{"date":"2025\/09\/01 \u661f\u671f\u4e00","price":"5.02","rise":"23.95%","volumn":"13.97\u4e07","time":"09\/01"},{"date":"2025\/09\/02 \u661f\u671f\u4e8c","price":"4.87","rise":"20.25%","volumn":"15.28\u4e07","time":"09\/02"},{"date":"2025\/09\/03 \u661f\u671f\u4e09","price":"4.72","rise":"16.54%","volumn":"11.76\u4e07","time":"09\/03"},{"date":"2025\/09\/04 \u661f\u671f\u56db","price":"4.72","rise":"16.54%","volumn":"12.37\u4e07","time":"09\/04"},{"date":"2025\/09\/05 \u661f\u671f\u4e94","price":"4.82","rise":"19.01%","volumn":"11.40\u4e07","time":"09\/05"},{"date":"2025\/09\/08 \u661f\u671f\u4e00","price":"4.87","rise":"20.25%","volumn":"12.94\u4e07","time":"09\/08"},{"date":"2025\/09\/09 \u661f\u671f\u4e8c","price":"4.86","rise":"20.00%","volumn":"13.40\u4e07","time":"09\/09"},{"date":"2025\/09\/10 \u661f\u671f\u4e09","price":"4.88","rise":"20.49%","volumn":"10.92\u4e07","time":"09\/10"},{"date":"2025\/09\/11 \u661f\u671f\u56db","price":"4.95","rise":"22.22%","volumn":"11.74\u4e07","time":"09\/11"},{"date":"2025\/09\/12 \u661f\u671f\u4e94","price":"5.00","rise":"23.46%","volumn":"16.28\u4e07","time":"09\/12"},{"date":"2025\/09\/15 \u661f\u671f\u4e00","price":"5.06","rise":"24.94%","volumn":"20.23\u4e07","time":"09\/15"},{"date":"2025\/09\/16 \u661f\u671f\u4e8c","price":"5.14","rise":"26.91%","volumn":"16.68\u4e07","time":"09\/16"},{"date":"2025\/09\/17 \u661f\u671f\u4e09","price":"5.09","rise":"25.68%","volumn":"11.55\u4e07","time":"09\/17"},{"date":"2025\/09\/18 \u661f\u671f\u56db","price":"4.94","rise":"21.98%","volumn":"12.12\u4e07","time":"09\/18"},{"date":"2025\/09\/19 \u661f\u671f\u4e94","price":"4.90","rise":"20.99%","volumn":"10.03\u4e07","time":"09\/19"},{"date":"2025\/09\/22 \u661f\u671f\u4e00","price":"4.88","rise":"20.49%","volumn":"7.34\u4e07","time":"09\/22"},{"date":"2025\/09\/23 \u661f\u671f\u4e8c","price":"4.76","rise":"17.53%","volumn":"9.31\u4e07","time":"09\/23"},{"date":"2025\/09\/24 \u661f\u671f\u4e09","price":"4.96","rise":"22.47%","volumn":"12.80\u4e07","time":"09\/24"},{"date":"2025\/09\/25 \u661f\u671f\u56db","price":"4.85","rise":"19.75%","volumn":"8.26\u4e07","time":"09\/25"},{"date":"2025\/09\/26 \u661f\u671f\u4e94","price":"4.79","rise":"18.27%","volumn":"7.17\u4e07","time":"09\/26"},{"date":"2025\/09\/29 \u661f\u671f\u4e00","price":"4.88","rise":"20.49%","volumn":"7.69\u4e07","time":"09\/29"},{"date":"2025\/09\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"19.75%","volumn":"6.22\u4e07","time":"09\/30"},{"date":"2025\/10\/09 \u661f\u671f\u56db","price":"4.80","rise":"18.52%","volumn":"6.84\u4e07","time":"10\/09"},{"date":"2025\/10\/10 \u661f\u671f\u4e94","price":"4.78","rise":"18.02%","volumn":"6.68\u4e07","time":"10\/10"},{"date":"2025\/10\/13 \u661f\u671f\u4e00","price":"4.78","rise":"18.02%","volumn":"10.84\u4e07","time":"10\/13"},{"date":"2025\/10\/14 \u661f\u671f\u4e8c","price":"4.74","rise":"17.04%","volumn":"7.12\u4e07","time":"10\/14"},{"date":"2025\/10\/15 \u661f\u671f\u4e09","price":"4.74","rise":"17.04%","volumn":"8.17\u4e07","time":"10\/15"},{"date":"2025\/10\/16 \u661f\u671f\u56db","price":"4.70","rise":"16.05%","volumn":"6.62\u4e07","time":"10\/16"},{"date":"2025\/10\/17 \u661f\u671f\u4e94","price":"4.64","rise":"14.57%","volumn":"7.07\u4e07","time":"10\/17"},{"date":"2025\/10\/20 \u661f\u671f\u4e00","price":"4.75","rise":"17.28%","volumn":"7.70\u4e07","time":"10\/20"},{"date":"2025\/10\/21 \u661f\u671f\u4e8c","price":"4.90","rise":"20.99%","volumn":"8.58\u4e07","time":"10\/21"},{"date":"2025\/10\/22 \u661f\u671f\u4e09","price":"4.93","rise":"21.73%","volumn":"8.92\u4e07","time":"10\/22"},{"date":"2025\/10\/23 \u661f\u671f\u56db","price":"4.97","rise":"22.72%","volumn":"7.17\u4e07","time":"10\/23"},{"date":"2025\/10\/24 \u661f\u671f\u4e94","price":"4.99","rise":"23.21%","volumn":"6.62\u4e07","time":"10\/24"},{"date":"2025\/10\/27 \u661f\u671f\u4e00","price":"4.98","rise":"22.96%","volumn":"8.25\u4e07","time":"10\/27"},{"date":"2025\/10\/28 \u661f\u671f\u4e8c","price":"5.02","rise":"23.95%","volumn":"5.92\u4e07","time":"10\/28"},{"date":"2025\/10\/29 \u661f\u671f\u4e09","price":"4.90","rise":"20.99%","volumn":"6.84\u4e07","time":"10\/29"},{"date":"2025\/10\/30 \u661f\u671f\u56db","price":"4.83","rise":"19.26%","volumn":"5.61\u4e07","time":"10\/30"},{"date":"2025\/10\/31 \u661f\u671f\u4e94","price":"4.96","rise":"22.47%","volumn":"7.92\u4e07","time":"10\/31"},{"date":"2025\/11\/03 \u661f\u671f\u4e00","price":"5.03","rise":"24.20%","volumn":"7.01\u4e07","time":"11\/03"},{"date":"2025\/11\/04 \u661f\u671f\u4e8c","price":"5.12","rise":"26.42%","volumn":"9.47\u4e07","time":"11\/04"},{"date":"2025\/11\/05 \u661f\u671f\u4e09","price":"5.15","rise":"27.16%","volumn":"9.47\u4e07","time":"11\/05"},{"date":"2025\/11\/06 \u661f\u671f\u56db","price":"5.13","rise":"26.67%","volumn":"6.81\u4e07","time":"11\/06"},{"date":"2025\/11\/07 \u661f\u671f\u4e94","price":"5.15","rise":"27.16%","volumn":"6.56\u4e07","time":"11\/07"},{"date":"2025\/11\/10 \u661f\u671f\u4e00","price":"5.21","rise":"28.64%","volumn":"12.57\u4e07","time":"11\/10"},{"date":"2025\/11\/11 \u661f\u671f\u4e8c","price":"5.29","rise":"30.62%","volumn":"13.84\u4e07","time":"11\/11"},{"date":"2025\/11\/12 \u661f\u671f\u4e09","price":"5.29","rise":"30.62%","volumn":"12.67\u4e07","time":"11\/12"},{"date":"2025\/11\/13 \u661f\u671f\u56db","price":"5.32","rise":"31.36%","volumn":"9.70\u4e07","time":"11\/13"},{"date":"2025\/11\/14 \u661f\u671f\u4e94","price":"5.82","rise":"43.70%","volumn":"64.30\u4e07","time":"11\/14"},{"date":"2025\/11\/17 \u661f\u671f\u4e00","price":"5.92","rise":"46.17%","volumn":"59.70\u4e07","time":"11\/17"},{"date":"2025\/11\/18 \u661f\u671f\u4e8c","price":"5.87","rise":"44.94%","volumn":"41.42\u4e07","time":"11\/18"},{"date":"2025\/11\/19 \u661f\u671f\u4e09","price":"5.70","rise":"40.74%","volumn":"26.61\u4e07","time":"11\/19"},{"date":"2025\/11\/20 \u661f\u671f\u56db","price":"5.77","rise":"42.47%","volumn":"49.16\u4e07","time":"11\/20"},{"date":"2025\/11\/21 \u661f\u671f\u4e94","price":"5.61","rise":"38.52%","volumn":"32.13\u4e07","time":"11\/21"},{"date":"2025\/11\/24 \u661f\u671f\u4e00","price":"5.66","rise":"39.75%","volumn":"19.74\u4e07","time":"11\/24"},{"date":"2025\/11\/25 \u661f\u671f\u4e8c","price":"6.01","rise":"48.40%","volumn":"36.27\u4e07","time":"11\/25"},{"date":"2025\/11\/26 \u661f\u671f\u4e09","price":"5.89","rise":"45.43%","volumn":"22.49\u4e07","time":"11\/26"},{"date":"2025\/11\/27 \u661f\u671f\u56db","price":"5.90","rise":"45.68%","volumn":"14.82\u4e07","time":"11\/27"},{"date":"2025\/11\/28 \u661f\u671f\u4e94","price":"5.80","rise":"43.21%","volumn":"13.94\u4e07","time":"11\/28"},{"date":"2025\/12\/01 \u661f\u671f\u4e00","price":"6.04","rise":"49.14%","volumn":"23.97\u4e07","time":"12\/01"},{"date":"2025\/12\/02 \u661f\u671f\u4e8c","price":"6.29","rise":"55.31%","volumn":"46.43\u4e07","time":"12\/02"},{"date":"2025\/12\/03 \u661f\u671f\u4e09","price":"5.99","rise":"47.90%","volumn":"35.16\u4e07","time":"12\/03"},{"date":"2025\/12\/04 \u661f\u671f\u56db","price":"5.80","rise":"43.21%","volumn":"21.85\u4e07","time":"12\/04"},{"date":"2025\/12\/05 \u661f\u671f\u4e94","price":"5.85","rise":"44.44%","volumn":"19.36\u4e07","time":"12\/05"},{"date":"2025\/12\/08 \u661f\u671f\u4e00","price":"5.99","rise":"47.90%","volumn":"18.71\u4e07","time":"12\/08"},{"date":"2025\/12\/09 \u661f\u671f\u4e8c","price":"5.95","rise":"46.91%","volumn":"14.87\u4e07","time":"12\/09"},{"date":"2025\/12\/10 \u661f\u671f\u4e09","price":"6.15","rise":"51.85%","volumn":"31.20\u4e07","time":"12\/10"},{"date":"2025\/12\/11 \u661f\u671f\u56db","price":"6.15","rise":"51.85%","volumn":"38.95\u4e07","time":"12\/11"},{"date":"2025\/12\/12 \u661f\u671f\u4e94","price":"6.01","rise":"48.40%","volumn":"38.13\u4e07","time":"12\/12"},{"date":"2025\/12\/15 \u661f\u671f\u4e00","price":"6.00","rise":"48.15%","volumn":"20.45\u4e07","time":"12\/15"},{"date":"2025\/12\/16 \u661f\u671f\u4e8c","price":"6.08","rise":"50.12%","volumn":"19.45\u4e07","time":"12\/16"},{"date":"2025\/12\/17 \u661f\u671f\u4e09","price":"5.98","rise":"47.65%","volumn":"23.18\u4e07","time":"12\/17"},{"date":"2025\/12\/18 \u661f\u671f\u56db","price":"6.20","rise":"53.09%","volumn":"31.15\u4e07","time":"12\/18"},{"date":"2025\/12\/19 \u661f\u671f\u4e94","price":"5.90","rise":"45.68%","volumn":"32.61\u4e07","time":"12\/19"},{"date":"2025\/12\/22 \u661f\u671f\u4e00","price":"5.67","rise":"40.00%","volumn":"22.36\u4e07","time":"12\/22"},{"date":"2025\/12\/23 \u661f\u671f\u4e8c","price":"5.54","rise":"36.79%","volumn":"15.47\u4e07","time":"12\/23"},{"date":"2025\/12\/24 \u661f\u671f\u4e09","price":"5.82","rise":"43.70%","volumn":"19.71\u4e07","time":"12\/24"},{"date":"2025\/12\/25 \u661f\u671f\u56db","price":"5.65","rise":"39.51%","volumn":"12.90\u4e07","time":"12\/25"},{"date":"2025\/12\/26 \u661f\u671f\u4e94","price":"6.15","rise":"51.85%","volumn":"34.40\u4e07","time":"12\/26"},{"date":"2025\/12\/29 \u661f\u671f\u4e00","price":"5.99","rise":"47.90%","volumn":"19.56\u4e07","time":"12\/29"},{"date":"2025\/12\/30 \u661f\u671f\u4e8c","price":"6.03","rise":"48.89%","volumn":"17.82\u4e07","time":"12\/30"},{"date":"2025\/12\/31 \u661f\u671f\u4e09","price":"6.57","rise":"62.22%","volumn":"45.01\u4e07","time":"12\/31"},{"date":"2026\/01\/05 \u661f\u671f\u4e00","price":"6.45","rise":"59.26%","volumn":"32.34\u4e07","time":"01\/05"},{"date":"2026\/01\/06 \u661f\u671f\u4e8c","price":"6.48","rise":"60.00%","volumn":"16.60\u4e07","time":"01\/06"},{"date":"2026\/01\/07 \u661f\u671f\u4e09","price":"6.29","rise":"55.31%","volumn":"17.09\u4e07","time":"01\/07"},{"date":"2026\/01\/08 \u661f\u671f\u56db","price":"6.75","rise":"66.67%","volumn":"38.24\u4e07","time":"01\/08"},{"date":"2026\/01\/09 \u661f\u671f\u4e94","price":"6.83","rise":"68.64%","volumn":"19.19\u4e07","time":"01\/09"},{"date":"2026\/01\/12 \u661f\u671f\u4e00","price":"7.04","rise":"73.83%","volumn":"25.90\u4e07","time":"01\/12"},{"date":"2026\/01\/13 \u661f\u671f\u4e8c","price":"7.06","rise":"74.32%","volumn":"25.07\u4e07","time":"01\/13"},{"date":"2026\/01\/14 \u661f\u671f\u4e09","price":"7.50","rise":"85.19%","volumn":"37.48\u4e07","time":"01\/14"},{"date":"2026\/01\/15 \u661f\u671f\u56db","price":"7.46","rise":"84.20%","volumn":"22.55\u4e07","time":"01\/15"},{"date":"2026\/01\/16 \u661f\u671f\u4e94","price":"6.97","rise":"72.10%","volumn":"29.47\u4e07","time":"01\/16"},{"date":"2026\/01\/19 \u661f\u671f\u4e00","price":"6.37","rise":"57.28%","volumn":"53.80\u4e07","time":"01\/19"},{"date":"2026\/01\/20 \u661f\u671f\u4e8c","price":"6.15","rise":"51.85%","volumn":"33.49\u4e07","time":"01\/20"},{"date":"2026\/01\/21 \u661f\u671f\u4e09","price":"6.08","rise":"50.12%","volumn":"14.64\u4e07","time":"01\/21"},{"date":"2026\/01\/22 \u661f\u671f\u56db","price":"6.10","rise":"50.62%","volumn":"14.25\u4e07","time":"01\/22"},{"date":"2026\/01\/23 \u661f\u671f\u4e94","price":"5.68","rise":"40.25%","volumn":"62.53\u4e07","time":"01\/23"},{"date":"2026\/01\/26 \u661f\u671f\u4e00","price":"5.68","rise":"40.25%","volumn":"33.85\u4e07","time":"01\/26"},{"date":"2026\/01\/27 \u661f\u671f\u4e8c","price":"5.55","rise":"37.04%","volumn":"23.97\u4e07","time":"01\/27"},{"date":"2026\/01\/28 \u661f\u671f\u4e09","price":"5.48","rise":"35.31%","volumn":"17.48\u4e07","time":"01\/28"},{"date":"2026\/01\/29 \u661f\u671f\u56db","price":"5.48","rise":"35.31%","volumn":"21.98\u4e07","time":"01\/29"},{"date":"2026\/01\/30 \u661f\u671f\u4e94","price":"5.35","rise":"32.10%","volumn":"19.71\u4e07","time":"01\/30"},{"date":"2026\/02\/02 \u661f\u671f\u4e00","price":"5.32","rise":"31.36%","volumn":"13.56\u4e07","time":"02\/02"},{"date":"2026\/02\/03 \u661f\u671f\u4e8c","price":"5.46","rise":"34.81%","volumn":"23.25\u4e07","time":"02\/03"},{"date":"2026\/02\/04 \u661f\u671f\u4e09","price":"5.49","rise":"35.56%","volumn":"13.52\u4e07","time":"02\/04"},{"date":"2026\/02\/05 \u661f\u671f\u56db","price":"5.45","rise":"34.57%","volumn":"11.40\u4e07","time":"02\/05"},{"date":"2026\/02\/06 \u661f\u671f\u4e94","price":"5.51","rise":"36.05%","volumn":"13.63\u4e07","time":"02\/06"},{"date":"2026\/02\/09 \u661f\u671f\u4e00","price":"5.60","rise":"38.27%","volumn":"12.39\u4e07","time":"02\/09"},{"date":"2026\/02\/10 \u661f\u671f\u4e8c","price":"5.69","rise":"40.49%","volumn":"16.30\u4e07","time":"02\/10"},{"date":"2026\/02\/11 \u661f\u671f\u4e09","price":"5.59","rise":"38.02%","volumn":"11.44\u4e07","time":"02\/11"},{"date":"2026\/02\/12 \u661f\u671f\u56db","price":"5.52","rise":"36.30%","volumn":"13.49\u4e07","time":"02\/12"},{"date":"2026\/02\/13 \u661f\u671f\u4e94","price":"5.47","rise":"35.06%","volumn":"9.25\u4e07","time":"02\/13"},{"date":"2026\/02\/24 \u661f\u671f\u4e8c","price":"5.52","rise":"36.30%","volumn":"10.17\u4e07","time":"02\/24"},{"date":"2026\/02\/25 \u661f\u671f\u4e09","price":"5.53","rise":"36.54%","volumn":"10.89\u4e07","time":"02\/25"},{"date":"2026\/02\/26 \u661f\u671f\u56db","price":"5.41","rise":"33.58%","volumn":"13.42\u4e07","time":"02\/26"},{"date":"2026\/02\/27 \u661f\u671f\u4e94","price":"5.45","rise":"34.57%","volumn":"9.69\u4e07","time":"02\/27"},{"date":"2026\/03\/02 \u661f\u671f\u4e00","price":"5.19","rise":"28.15%","volumn":"13.61\u4e07","time":"03\/02"},{"date":"2026\/03\/03 \u661f\u671f\u4e8c","price":"5.06","rise":"24.94%","volumn":"11.83\u4e07","time":"03\/03"},{"date":"2026\/03\/04 \u661f\u671f\u4e09","price":"5.05","rise":"24.69%","volumn":"8.67\u4e07","time":"03\/04"},{"date":"2026\/03\/05 \u661f\u671f\u56db","price":"5.16","rise":"27.41%","volumn":"9.83\u4e07","time":"03\/05"},{"date":"2026\/03\/06 \u661f\u671f\u4e94","price":"5.30","rise":"30.86%","volumn":"12.77\u4e07","time":"03\/06"},{"date":"2026\/03\/09 \u661f\u671f\u4e00","price":"5.26","rise":"29.88%","volumn":"11.10\u4e07","time":"03\/09"},{"date":"2026\/03\/10 \u661f\u671f\u4e8c","price":"5.35","rise":"32.10%","volumn":"8.27\u4e07","time":"03\/10"},{"date":"2026\/03\/11 \u661f\u671f\u4e09","price":"5.29","rise":"30.62%","volumn":"6.97\u4e07","time":"03\/11"},{"date":"2026\/03\/12 \u661f\u671f\u56db","price":"5.18","rise":"27.90%","volumn":"10.46\u4e07","time":"03\/12"},{"date":"2026\/03\/13 \u661f\u671f\u4e94","price":"5.16","rise":"27.41%","volumn":"7.77\u4e07","time":"03\/13"},{"date":"2026\/03\/16 \u661f\u671f\u4e00","price":"5.23","rise":"29.14%","volumn":"6.06\u4e07","time":"03\/16"},{"date":"2026\/03\/17 \u661f\u671f\u4e8c","price":"5.17","rise":"27.65%","volumn":"9.40\u4e07","time":"03\/17"},{"date":"2026\/03\/18 \u661f\u671f\u4e09","price":"5.26","rise":"29.88%","volumn":"12.04\u4e07","time":"03\/18"},{"date":"2026\/03\/19 \u661f\u671f\u56db","price":"5.10","rise":"25.93%","volumn":"9.41\u4e07","time":"03\/19"},{"date":"2026\/03\/20 \u661f\u671f\u4e94","price":"4.89","rise":"20.74%","volumn":"11.79\u4e07","time":"03\/20"},{"date":"2026\/03\/23 \u661f\u671f\u4e00","price":"4.55","rise":"12.35%","volumn":"12.59\u4e07","time":"03\/23"},{"date":"2026\/03\/24 \u661f\u671f\u4e8c","price":"4.77","rise":"17.78%","volumn":"11.53\u4e07","time":"03\/24"},{"date":"2026\/03\/25 \u661f\u671f\u4e09","price":"4.86","rise":"20.00%","volumn":"8.85\u4e07","time":"03\/25"},{"date":"2026\/03\/26 \u661f\u671f\u56db","price":"4.72","rise":"16.54%","volumn":"8.60\u4e07","time":"03\/26"},{"date":"2026\/03\/27 \u661f\u671f\u4e94","price":"4.81","rise":"18.77%","volumn":"7.68\u4e07","time":"03\/27"},{"date":"2026\/03\/30 \u661f\u671f\u4e00","price":"4.84","rise":"19.51%","volumn":"6.83\u4e07","time":"03\/30"},{"date":"2026\/03\/31 \u661f\u671f\u4e8c","price":"4.73","rise":"16.79%","volumn":"8.22\u4e07","time":"03\/31"},{"date":"2026\/04\/01 \u661f\u671f\u4e09","price":"4.81","rise":"18.77%","volumn":"6.52\u4e07","time":"04\/01"},{"date":"2026\/04\/02 \u661f\u671f\u56db","price":"4.62","rise":"14.07%","volumn":"10.10\u4e07","time":"04\/02"},{"date":"2026\/04\/03 \u661f\u671f\u4e94","price":"4.45","rise":"9.88%","volumn":"9.24\u4e07","time":"04\/03"}]}}}

4.64
0.43%
4.58
-0.81%
4.53
-2.06%
4.47
-3.30%
4.41
-4.55%

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

4.93
2.71%
4.80
0.00%
4.67
-2.71%
4.54
-5.42%
4.41
-8.12%

03/30
03/31
04/01
04/02
04/03

5.35
1.71%
5.12
-2.57%
4.90
-6.84%
4.67
-11.12%
4.45
-15.40%

2026/03/09
2026/04/03

7.50
85.19%
6.64
64.63%
5.78
44.07%
4.91
23.52%
4.05
2.96%

2025/04/09
2026/04/03

资讯
股圈

- 4月3日，安居宝下跌3.68%，解码当前机构状态
  3天前
- 3月31日，安居宝下跌2.27%，解码当前机构状态
  6天前
查看更多资讯

查看安居宝更多内容

数据由九方智投提供

安居宝(300155) 股票价格行情走势图东方财富网

提供安居宝(300155)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及安居宝(300155)的新闻资讯、公司公告、研究报告、行业研报、F10资料、行业资讯、资金流分析、阶段涨幅、所属...

东方财富网行情中心

安居宝_最新资讯

资讯聚合

安居宝(SZ300155)股票股价股价行情财报数据报告

广东安居宝数码科技股份有限公司的主营业务是楼宇对讲系统、智能家居系统、停车场系统、监控系统等智慧社区安防智能化设备及系统的研发设计、生产制造和销售。公司的主要产品是楼宇对...

雪球

安居宝(300155)个股资金流向查询个股行情同花顺财经

提供安居宝(300155)五档盘口、逐笔交易等实时行情数据;汇总安居宝(300155)基本资料及重大新闻、研究报告及行业资讯,解读安居宝(300155)主力资金动向、财务数据,为投资安居宝(300155)...

同花顺个股频道 3月11日

安居宝

简介：安居宝是广东安居宝数码科技股份有限公司主打品牌，是国内最具市场竞争力的安防品牌之一。该公司是一家集...

360百科

安居宝(300155)股票股价,行情,新闻,财报数据新浪财经新浪网

新浪财经为您提供安居宝(300155)股票实时行情走势,实时资金流向,实时新闻资讯,研究报告,股吧互动,交易信息,个股点评,公告,财务指标分析等与安居宝(300155)股票相关的信息与服务.

新浪财经

安居宝5.91 0.02(-0.34%) 财经频道腾讯网

8 2013年11月份,公司以4200万设立控股子公司安居宝电子(占84%),研发、生产、销售的产品为LCM,即液晶显示模块。目前LCM广泛用于通讯、家电、电子产品、车载系统、仪器仪表等显示终端...

gu.qq.com 2020年6月3日

安居宝:5.87 0.84% 0.05 300155 搜狐证券

安居宝(300155)的实时行情,及时准确的提供安居宝(300155)的flash分时走势、K线图、均价线系统、MACD、KDJ、交易量等全面技术分析,帮你做出及时判断,同时提供安居宝(300155)的股票交易...

搜狐股票

没有更多结果了~

意见反馈
页面反馈