600629_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐 000629 600629华建集团股吧 600629东方财富 600629资金流向股票600629同花顺财经股票600629雪球 000629股吧 600629股吧 600629股票 600628股吧

金融产品有风险，投资需谨慎。

华建集团[600629]

0.07（1.32%）

2024-04-19 15:00:00已收盘（北京时间）

今开
5.20
最高
5.42
市盈率

昨收
5.32
最低
5.18
总市值
52.31亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["5.42","5.37","5.31","5.25","5.20"]},"cyrate":{"o":["1.88%","0.85%","-0.19%","-1.22%","-2.26%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.20","rise":"-2.26%","volumn":"1.45\u4e07","time":"09:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"4.90\u4e07","time":"09:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"6.67\u4e07","time":"09:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"7.91\u4e07","time":"09:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"8.47\u4e07","time":"09:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.24","rise":"-1.50%","volumn":"9.48\u4e07","time":"09:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"10.01\u4e07","time":"09:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"10.37\u4e07","time":"09:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"11.10\u4e07","time":"09:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"11.82\u4e07","time":"09:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"12.27\u4e07","time":"09:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"13.05\u4e07","time":"09:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"13.33\u4e07","time":"09:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"13.63\u4e07","time":"09:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"13.92\u4e07","time":"09:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"14.27\u4e07","time":"09:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"14.50\u4e07","time":"09:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"14.72\u4e07","time":"09:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"14.93\u4e07","time":"09:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"15.04\u4e07","time":"09:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"15.17\u4e07","time":"09:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"15.44\u4e07","time":"09:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"15.69\u4e07","time":"09:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"15.79\u4e07","time":"09:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"15.91\u4e07","time":"09:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"16.05\u4e07","time":"09:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"16.26\u4e07","time":"09:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"16.32\u4e07","time":"09:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"16.44\u4e07","time":"09:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"16.56\u4e07","time":"09:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"16.73\u4e07","time":"10:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"16.99\u4e07","time":"10:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"17.26\u4e07","time":"10:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"17.35\u4e07","time":"10:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"18.66\u4e07","time":"10:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"19.39\u4e07","time":"10:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"19.95\u4e07","time":"10:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"20.31\u4e07","time":"10:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"20.51\u4e07","time":"10:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"20.68\u4e07","time":"10:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"20.87\u4e07","time":"10:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"21.35\u4e07","time":"10:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"21.73\u4e07","time":"10:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"21.84\u4e07","time":"10:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"22.36\u4e07","time":"10:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"22.69\u4e07","time":"10:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"22.81\u4e07","time":"10:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"23.03\u4e07","time":"10:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"23.14\u4e07","time":"10:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"23.22\u4e07","time":"10:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"23.44\u4e07","time":"10:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"23.64\u4e07","time":"10:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"23.81\u4e07","time":"10:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"24.15\u4e07","time":"10:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"24.30\u4e07","time":"10:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"24.53\u4e07","time":"10:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"24.88\u4e07","time":"10:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"25.12\u4e07","time":"10:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"25.36\u4e07","time":"10:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"25.56\u4e07","time":"10:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"25.69\u4e07","time":"10:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"25.76\u4e07","time":"10:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"25.79\u4e07","time":"10:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"25.91\u4e07","time":"10:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.12\u4e07","time":"10:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.17\u4e07","time":"10:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.19\u4e07","time":"10:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"26.34\u4e07","time":"10:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"26.53\u4e07","time":"10:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.56\u4e07","time":"10:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.60\u4e07","time":"10:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"26.64\u4e07","time":"10:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.69\u4e07","time":"10:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.80\u4e07","time":"10:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.89\u4e07","time":"10:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.95\u4e07","time":"10:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"26.98\u4e07","time":"10:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"27.07\u4e07","time":"10:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"27.15\u4e07","time":"10:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.21\u4e07","time":"10:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.23\u4e07","time":"10:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"27.29\u4e07","time":"10:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.31\u4e07","time":"10:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.35\u4e07","time":"10:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"27.41\u4e07","time":"10:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"27.45\u4e07","time":"10:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.51\u4e07","time":"10:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"27.63\u4e07","time":"10:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"27.67\u4e07","time":"10:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"27.82\u4e07","time":"10:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"28.06\u4e07","time":"11:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"28.28\u4e07","time":"11:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"28.59\u4e07","time":"11:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"28.62\u4e07","time":"11:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"28.71\u4e07","time":"11:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"28.78\u4e07","time":"11:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"28.83\u4e07","time":"11:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"29.00\u4e07","time":"11:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"29.03\u4e07","time":"11:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"29.07\u4e07","time":"11:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"29.12\u4e07","time":"11:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"29.14\u4e07","time":"11:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.28\u4e07","time":"11:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.31\u4e07","time":"11:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.37\u4e07","time":"11:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.39\u4e07","time":"11:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.44\u4e07","time":"11:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.56\u4e07","time":"11:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"29.73\u4e07","time":"11:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"29.82\u4e07","time":"11:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"29.90\u4e07","time":"11:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.15\u4e07","time":"11:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"30.20\u4e07","time":"11:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"30.28\u4e07","time":"11:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"30.38\u4e07","time":"11:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.40\u4e07","time":"11:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.43\u4e07","time":"11:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"30.46\u4e07","time":"11:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.46\u4e07","time":"11:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.48\u4e07","time":"11:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.52\u4e07","time":"11:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.83\u4e07","time":"13:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"30.92\u4e07","time":"13:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"31.13\u4e07","time":"13:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"31.26\u4e07","time":"13:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"31.35\u4e07","time":"13:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"31.46\u4e07","time":"13:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"31.47\u4e07","time":"13:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"31.49\u4e07","time":"13:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"31.54\u4e07","time":"13:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"31.59\u4e07","time":"13:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"31.64\u4e07","time":"13:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"31.65\u4e07","time":"13:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"31.73\u4e07","time":"13:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"31.76\u4e07","time":"13:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"31.79\u4e07","time":"13:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"31.86\u4e07","time":"13:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-1.32%","volumn":"31.90\u4e07","time":"13:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"31.93\u4e07","time":"13:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"31.94\u4e07","time":"13:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.25","rise":"-1.32%","volumn":"32.12\u4e07","time":"13:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"32.20\u4e07","time":"13:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.25\u4e07","time":"13:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.34\u4e07","time":"13:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.39\u4e07","time":"13:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.26","rise":"-1.13%","volumn":"32.45\u4e07","time":"13:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.52\u4e07","time":"13:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.62\u4e07","time":"13:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"32.67\u4e07","time":"13:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.30","rise":"-0.38%","volumn":"32.72\u4e07","time":"13:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.29","rise":"-0.56%","volumn":"32.76\u4e07","time":"13:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.27","rise":"-0.94%","volumn":"32.82\u4e07","time":"13:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-0.75%","volumn":"33.02\u4e07","time":"13:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"33.38\u4e07","time":"13:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"34.23\u4e07","time":"13:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"34.47\u4e07","time":"13:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"34.68\u4e07","time":"13:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"34.86\u4e07","time":"13:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"35.16\u4e07","time":"13:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"35.75\u4e07","time":"13:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"35.95\u4e07","time":"13:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"36.23\u4e07","time":"13:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"36.35\u4e07","time":"13:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"36.45\u4e07","time":"13:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"36.60\u4e07","time":"13:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"36.82\u4e07","time":"13:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"36.86\u4e07","time":"13:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"36.89\u4e07","time":"13:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"36.97\u4e07","time":"13:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"37.06\u4e07","time":"13:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.12\u4e07","time":"13:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.23\u4e07","time":"13:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.25\u4e07","time":"13:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.31","rise":"-0.19%","volumn":"37.31\u4e07","time":"13:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"37.35\u4e07","time":"13:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.38\u4e07","time":"13:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"37.44\u4e07","time":"13:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"37.46\u4e07","time":"13:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"37.53\u4e07","time":"13:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.64\u4e07","time":"13:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.73\u4e07","time":"14:00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.32","rise":"0.00%","volumn":"37.78\u4e07","time":"14:01"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.33","rise":"0.19%","volumn":"37.82\u4e07","time":"14:02"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.34","rise":"0.38%","volumn":"38.02\u4e07","time":"14:03"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"38.07\u4e07","time":"14:04"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"38.42\u4e07","time":"14:05"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"38.68\u4e07","time":"14:06"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"38.90\u4e07","time":"14:07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"39.12\u4e07","time":"14:08"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"39.29\u4e07","time":"14:09"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"39.73\u4e07","time":"14:10"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"40.10\u4e07","time":"14:11"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"40.39\u4e07","time":"14:12"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"40.57\u4e07","time":"14:13"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"40.62\u4e07","time":"14:14"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"40.88\u4e07","time":"14:15"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"40.89\u4e07","time":"14:16"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"41.09\u4e07","time":"14:17"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"41.16\u4e07","time":"14:18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"41.26\u4e07","time":"14:19"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"41.39\u4e07","time":"14:20"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"41.45\u4e07","time":"14:21"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"41.51\u4e07","time":"14:22"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"41.53\u4e07","time":"14:23"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"41.74\u4e07","time":"14:24"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"41.89\u4e07","time":"14:25"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"41.94\u4e07","time":"14:26"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"42.33\u4e07","time":"14:27"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"42.93\u4e07","time":"14:28"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"43.01\u4e07","time":"14:29"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.36","rise":"0.75%","volumn":"43.21\u4e07","time":"14:30"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"43.25\u4e07","time":"14:31"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.35","rise":"0.56%","volumn":"43.42\u4e07","time":"14:32"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"44.13\u4e07","time":"14:33"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"45.08\u4e07","time":"14:34"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"45.64\u4e07","time":"14:35"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"46.04\u4e07","time":"14:36"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.37","rise":"0.94%","volumn":"46.19\u4e07","time":"14:37"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"46.29\u4e07","time":"14:38"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"46.54\u4e07","time":"14:39"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"46.79\u4e07","time":"14:40"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.40","rise":"1.50%","volumn":"47.11\u4e07","time":"14:41"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"47.52\u4e07","time":"14:42"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"47.68\u4e07","time":"14:43"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"47.82\u4e07","time":"14:44"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"47.92\u4e07","time":"14:45"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.40","rise":"1.50%","volumn":"48.53\u4e07","time":"14:46"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.41","rise":"1.69%","volumn":"49.63\u4e07","time":"14:47"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.40","rise":"1.50%","volumn":"50.19\u4e07","time":"14:48"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.42","rise":"1.88%","volumn":"50.90\u4e07","time":"14:49"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.41","rise":"1.69%","volumn":"51.40\u4e07","time":"14:50"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.41","rise":"1.69%","volumn":"51.79\u4e07","time":"14:51"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.41","rise":"1.69%","volumn":"52.09\u4e07","time":"14:52"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.40","rise":"1.50%","volumn":"52.33\u4e07","time":"14:53"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"52.90\u4e07","time":"14:54"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"53.14\u4e07","time":"14:55"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"53.45\u4e07","time":"14:56"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.38","rise":"1.13%","volumn":"53.70\u4e07","time":"14:57"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"53.73\u4e07","time":"14:58"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"53.73\u4e07","time":"14:59"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.39","rise":"1.32%","volumn":"54.18\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/12","04\/15","04\/16","04\/17","04\/18"]},"cy":{"o":["5.42","5.26","5.09","4.93","4.77"]},"cyrate":{"o":["4.63%","1.50%","-1.64%","-4.78%","-7.92%"]},"p":[{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.18","rise":"0","volumn":"7722.00","time":"09:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.18","rise":"0.00%","volumn":"3353.00","time":"09:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-0.19%","volumn":"2232.00","time":"09:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"3569.00","time":"09:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-0.19%","volumn":"2084.00","time":"09:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.18","rise":"0.00%","volumn":"3551.00","time":"10:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.18","rise":"0.00%","volumn":"6679.00","time":"10:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"2655.00","time":"10:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"822.00","time":"10:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"5156.00","time":"10:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"1943.00","time":"10:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"2141.00","time":"10:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"3304.00","time":"10:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"2194.00","time":"10:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"593.00","time":"10:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"1854.00","time":"10:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"1145.00","time":"10:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"1677.00","time":"11:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"1309.00","time":"11:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"784.00","time":"11:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"568.00","time":"11:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"2034.00","time":"11:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"2314.00","time":"11:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"1011.00","time":"11:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"3093.00","time":"13:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"1959.00","time":"13:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"427.00","time":"13:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"2006.00","time":"13:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-0.19%","volumn":"863.00","time":"13:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.17","rise":"-0.19%","volumn":"657.00","time":"13:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"3910.00","time":"13:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"566.00","time":"13:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"1210.00","time":"13:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.16","rise":"-0.39%","volumn":"900.00","time":"13:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.15","rise":"-0.58%","volumn":"3307.00","time":"13:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"677.00","time":"14:00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.14","rise":"-0.77%","volumn":"1529.00","time":"14:05"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.12","rise":"-1.16%","volumn":"5196.00","time":"14:10"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"2733.00","time":"14:15"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.12","rise":"-1.16%","volumn":"3019.00","time":"14:20"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.12","rise":"-1.16%","volumn":"4039.00","time":"14:25"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"1187.00","time":"14:30"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.12","rise":"-1.16%","volumn":"608.00","time":"14:35"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"3764.00","time":"14:40"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"7161.00","time":"14:45"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"4220.00","time":"14:50"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"6056.00","time":"14:55"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-1.35%","volumn":"3115.00","time":"15:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.14","rise":"-0.77%","volumn":"1.38\u4e07","time":"09:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.10","rise":"-1.54%","volumn":"9142.00","time":"09:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.01","rise":"-3.28%","volumn":"2.42\u4e07","time":"09:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.95","rise":"-4.44%","volumn":"2.67\u4e07","time":"09:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.97","rise":"-4.05%","volumn":"1.07\u4e07","time":"09:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.98","rise":"-3.86%","volumn":"7691.00","time":"10:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.01","rise":"-3.28%","volumn":"6149.00","time":"10:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.05","rise":"-2.51%","volumn":"6150.00","time":"10:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.10","rise":"-1.54%","volumn":"7602.00","time":"10:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.14","rise":"-0.77%","volumn":"9690.00","time":"10:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.14","rise":"-0.77%","volumn":"1.49\u4e07","time":"10:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.17","rise":"-0.19%","volumn":"1.11\u4e07","time":"10:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.15","rise":"-0.58%","volumn":"9048.00","time":"10:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.16","rise":"-0.39%","volumn":"4181.00","time":"10:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.17","rise":"-0.19%","volumn":"5412.00","time":"10:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.17","rise":"-0.19%","volumn":"5959.00","time":"10:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.18","rise":"0.00%","volumn":"6795.00","time":"10:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.17","rise":"-0.19%","volumn":"1418.00","time":"11:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.18","rise":"0.00%","volumn":"3094.00","time":"11:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.16","rise":"-0.39%","volumn":"1633.00","time":"11:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.16","rise":"-0.39%","volumn":"2103.00","time":"11:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.14","rise":"-0.77%","volumn":"2805.00","time":"11:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.12","rise":"-1.16%","volumn":"2135.00","time":"11:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.12","rise":"-1.16%","volumn":"1502.00","time":"11:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.11","rise":"-1.35%","volumn":"3676.00","time":"13:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.12","rise":"-1.16%","volumn":"1533.00","time":"13:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.11","rise":"-1.35%","volumn":"1648.00","time":"13:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.10","rise":"-1.54%","volumn":"1678.00","time":"13:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.10","rise":"-1.54%","volumn":"1509.00","time":"13:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.09","rise":"-1.74%","volumn":"995.00","time":"13:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.07","rise":"-2.12%","volumn":"2174.00","time":"13:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.07","rise":"-2.12%","volumn":"3561.00","time":"13:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.08","rise":"-1.93%","volumn":"1661.00","time":"13:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.09","rise":"-1.74%","volumn":"1858.00","time":"13:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.06","rise":"-2.32%","volumn":"3368.00","time":"13:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.06","rise":"-2.32%","volumn":"2363.00","time":"14:00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.02","rise":"-3.09%","volumn":"3585.00","time":"14:05"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.02","rise":"-3.09%","volumn":"5955.00","time":"14:10"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.03","rise":"-2.90%","volumn":"2779.00","time":"14:15"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.00","rise":"-3.47%","volumn":"4261.00","time":"14:20"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.00","rise":"-3.47%","volumn":"4629.00","time":"14:25"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.99","rise":"-3.67%","volumn":"3028.00","time":"14:30"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.04","rise":"-2.70%","volumn":"3802.00","time":"14:35"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.03","rise":"-2.90%","volumn":"3494.00","time":"14:40"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.04","rise":"-2.70%","volumn":"1191.00","time":"14:45"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.04","rise":"-2.70%","volumn":"5373.00","time":"14:50"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.05","rise":"-2.51%","volumn":"4020.00","time":"14:55"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.07","rise":"-2.12%","volumn":"3279.00","time":"15:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.94","rise":"-4.63%","volumn":"1.83\u4e07","time":"09:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.93","rise":"-4.83%","volumn":"2.32\u4e07","time":"09:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.91","rise":"-5.21%","volumn":"1.46\u4e07","time":"09:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.89","rise":"-5.60%","volumn":"9182.00","time":"09:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"2.08\u4e07","time":"09:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.86","rise":"-6.18%","volumn":"5731.00","time":"10:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"1.09\u4e07","time":"10:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"8496.00","time":"10:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.82","rise":"-6.95%","volumn":"9462.00","time":"10:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"4475.00","time":"10:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"5159.00","time":"10:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.86","rise":"-6.18%","volumn":"2642.00","time":"10:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"4471.00","time":"10:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"3681.00","time":"10:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.83","rise":"-6.76%","volumn":"3565.00","time":"10:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.82","rise":"-6.95%","volumn":"6522.00","time":"10:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"3303.00","time":"10:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"3223.00","time":"11:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"3235.00","time":"11:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.86","rise":"-6.18%","volumn":"2383.00","time":"11:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"1734.00","time":"11:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"2002.00","time":"11:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"602.00","time":"11:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.88","rise":"-5.79%","volumn":"3105.00","time":"11:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"6000.00","time":"13:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"1985.00","time":"13:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.88","rise":"-5.79%","volumn":"2504.00","time":"13:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.90","rise":"-5.41%","volumn":"4095.00","time":"13:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.89","rise":"-5.60%","volumn":"3368.00","time":"13:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.91","rise":"-5.21%","volumn":"2285.00","time":"13:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.91","rise":"-5.21%","volumn":"3443.00","time":"13:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.90","rise":"-5.41%","volumn":"2104.00","time":"13:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.87","rise":"-5.98%","volumn":"4861.00","time":"13:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.86","rise":"-6.18%","volumn":"1553.00","time":"13:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.86","rise":"-6.18%","volumn":"2320.00","time":"13:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.88","rise":"-5.79%","volumn":"2288.00","time":"14:00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"2967.00","time":"14:05"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.85","rise":"-6.37%","volumn":"2133.00","time":"14:10"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"3145.00","time":"14:15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.83","rise":"-6.76%","volumn":"2205.00","time":"14:20"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"3561.00","time":"14:25"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-6.56%","volumn":"1688.00","time":"14:30"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.81","rise":"-7.14%","volumn":"3886.00","time":"14:35"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.82","rise":"-6.95%","volumn":"3961.00","time":"14:40"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.81","rise":"-7.14%","volumn":"4248.00","time":"14:45"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.79","rise":"-7.53%","volumn":"1.21\u4e07","time":"14:50"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.77","rise":"-7.92%","volumn":"9720.00","time":"14:55"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.78","rise":"-7.72%","volumn":"8055.00","time":"15:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.94","rise":"-4.63%","volumn":"3.63\u4e07","time":"09:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.95","rise":"-4.44%","volumn":"1.42\u4e07","time":"09:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.97","rise":"-4.05%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.01","rise":"-3.28%","volumn":"1.86\u4e07","time":"09:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.99","rise":"-3.67%","volumn":"1.08\u4e07","time":"09:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.01","rise":"-3.28%","volumn":"1.24\u4e07","time":"10:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"4.99","rise":"-3.67%","volumn":"8202.00","time":"10:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.01","rise":"-3.28%","volumn":"3798.00","time":"10:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.01","rise":"-3.28%","volumn":"6709.00","time":"10:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.00","rise":"-3.47%","volumn":"5075.00","time":"10:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.00","rise":"-3.47%","volumn":"4893.00","time":"10:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.02","rise":"-3.09%","volumn":"6940.00","time":"10:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.02","rise":"-3.09%","volumn":"3919.00","time":"10:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.03","rise":"-2.90%","volumn":"5884.00","time":"10:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.04","rise":"-2.70%","volumn":"3998.00","time":"10:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.04","rise":"-2.70%","volumn":"3185.00","time":"10:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.04","rise":"-2.70%","volumn":"5753.00","time":"10:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.02","rise":"-3.09%","volumn":"3202.00","time":"11:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.04","rise":"-2.70%","volumn":"1126.00","time":"11:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.03","rise":"-2.90%","volumn":"2009.00","time":"11:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.03","rise":"-2.90%","volumn":"1955.00","time":"11:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.03","rise":"-2.90%","volumn":"1664.00","time":"11:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.03","rise":"-2.90%","volumn":"1225.00","time":"11:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"5928.00","time":"11:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.08","rise":"-1.93%","volumn":"1.42\u4e07","time":"13:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.06","rise":"-2.32%","volumn":"2759.00","time":"13:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"3913.00","time":"13:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"4949.00","time":"13:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"1506.00","time":"13:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"1432.00","time":"13:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.05","rise":"-2.51%","volumn":"3292.00","time":"13:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.07","rise":"-2.12%","volumn":"3310.00","time":"13:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.06","rise":"-2.32%","volumn":"2222.00","time":"13:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.10","rise":"-1.54%","volumn":"8686.00","time":"13:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.07","rise":"-2.12%","volumn":"2715.00","time":"13:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.08","rise":"-1.93%","volumn":"3218.00","time":"14:00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.07","rise":"-2.12%","volumn":"1389.00","time":"14:05"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.08","rise":"-1.93%","volumn":"1726.00","time":"14:10"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.08","rise":"-1.93%","volumn":"3028.00","time":"14:15"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.08","rise":"-1.93%","volumn":"2347.00","time":"14:20"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.10","rise":"-1.54%","volumn":"5100.00","time":"14:25"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.09","rise":"-1.74%","volumn":"1369.00","time":"14:30"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.09","rise":"-1.74%","volumn":"2807.00","time":"14:35"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.10","rise":"-1.54%","volumn":"6020.00","time":"14:40"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.10","rise":"-1.54%","volumn":"3131.00","time":"14:45"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.10","rise":"-1.54%","volumn":"2986.00","time":"14:50"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.11","rise":"-1.35%","volumn":"1.31\u4e07","time":"14:55"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.12","rise":"-1.16%","volumn":"1.11\u4e07","time":"15:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.17","rise":"-0.19%","volumn":"2.77\u4e07","time":"09:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.17","rise":"-0.19%","volumn":"1.98\u4e07","time":"09:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.16","rise":"-0.39%","volumn":"9643.00","time":"09:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.13","rise":"-0.97%","volumn":"9151.00","time":"09:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.13","rise":"-0.97%","volumn":"6263.00","time":"09:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.14","rise":"-0.77%","volumn":"2804.00","time":"10:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.14","rise":"-0.77%","volumn":"5187.00","time":"10:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.14","rise":"-0.77%","volumn":"4539.00","time":"10:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.15","rise":"-0.58%","volumn":"7648.00","time":"10:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.31","rise":"2.51%","volumn":"4.63\u4e07","time":"10:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.40","rise":"4.25%","volumn":"11.77\u4e07","time":"10:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"3.32\u4e07","time":"10:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.35","rise":"3.28%","volumn":"2.09\u4e07","time":"10:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.32","rise":"2.70%","volumn":"1.81\u4e07","time":"10:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.32","rise":"2.70%","volumn":"1.39\u4e07","time":"10:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"4.63%","volumn":"3.06\u4e07","time":"10:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"4.05%","volumn":"9850.00","time":"10:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.37","rise":"3.67%","volumn":"7434.00","time":"11:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"4.05%","volumn":"8562.00","time":"11:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"3.86%","volumn":"4647.00","time":"11:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.37","rise":"3.67%","volumn":"6032.00","time":"11:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"8597.00","time":"11:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.37","rise":"3.67%","volumn":"3643.00","time":"11:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"3.86%","volumn":"5071.00","time":"11:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.42","rise":"4.63%","volumn":"1.87\u4e07","time":"13:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"4.05%","volumn":"6904.00","time":"13:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.38","rise":"3.86%","volumn":"3215.00","time":"13:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"6582.00","time":"13:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.37","rise":"3.67%","volumn":"2647.00","time":"13:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"3054.00","time":"13:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"7159.00","time":"13:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"5661.00","time":"13:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.35","rise":"3.28%","volumn":"6840.00","time":"13:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.35","rise":"3.28%","volumn":"4305.00","time":"13:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"4011.00","time":"13:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"4.05%","volumn":"7163.00","time":"14:00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"6263.00","time":"14:05"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.39","rise":"4.05%","volumn":"7948.00","time":"14:10"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"7302.00","time":"14:15"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.36","rise":"3.47%","volumn":"2624.00","time":"14:20"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.35","rise":"3.28%","volumn":"4755.00","time":"14:25"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.35","rise":"3.28%","volumn":"6255.00","time":"14:30"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.34","rise":"3.09%","volumn":"1.14\u4e07","time":"14:35"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.34","rise":"3.09%","volumn":"1.24\u4e07","time":"14:40"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.33","rise":"2.90%","volumn":"1.15\u4e07","time":"14:45"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.33","rise":"2.90%","volumn":"1.48\u4e07","time":"14:50"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.31","rise":"2.51%","volumn":"1.55\u4e07","time":"14:55"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.32","rise":"2.70%","volumn":"1.35\u4e07","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/03\/20","2024\/04\/18"]},"cy":{"o":["5.43","5.27","5.11","4.94","4.78"]},"cyrate":{"o":["0.56%","-2.45%","-5.46%","-8.47%","-11.48%"]},"p":[{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.40","rise":"0","volumn":"24.75\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.43","rise":"0.56%","volumn":"28.58\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.34","rise":"-1.11%","volumn":"26.57\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.20","rise":"-3.70%","volumn":"22.97\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.22","rise":"-3.33%","volumn":"20.40\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.01","rise":"-7.22%","volumn":"20.19\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.14","rise":"-4.81%","volumn":"19.62\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.24","rise":"-2.96%","volumn":"18.14\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.37","rise":"-0.56%","volumn":"29.91\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.34","rise":"-1.11%","volumn":"21.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.36","rise":"-0.74%","volumn":"18.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.22","rise":"-3.33%","volumn":"20.41\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.27","rise":"-2.41%","volumn":"13.13\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.16","rise":"-4.44%","volumn":"16.66\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.16","rise":"-4.44%","volumn":"14.52\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-5.37%","volumn":"12.29\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.07","rise":"-6.11%","volumn":"26.53\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.78","rise":"-11.48%","volumn":"26.51\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.12","rise":"-5.19%","volumn":"28.72\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.32","rise":"-1.48%","volumn":"61.78\u4e07","time":"04\/18"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/04\/21","2024\/04\/18"]},"cy":{"o":["11.68","9.83","7.98","6.13","4.28"]},"cyrate":{"o":["67.10%","40.63%","14.16%","-12.30%","-38.77%"]},"p":[{"date":"2023\/04\/21 \u661f\u671f\u4e94","price":"6.99","rise":"0","volumn":"84.52\u4e07","time":"04\/21"},{"date":"2023\/04\/24 \u661f\u671f\u4e00","price":"7.45","rise":"6.58%","volumn":"78.83\u4e07","time":"04\/24"},{"date":"2023\/04\/25 \u661f\u671f\u4e8c","price":"8.08","rise":"15.59%","volumn":"103.74\u4e07","time":"04\/25"},{"date":"2023\/04\/26 \u661f\u671f\u4e09","price":"8.89","rise":"27.18%","volumn":"124.17\u4e07","time":"04\/26"},{"date":"2023\/04\/27 \u661f\u671f\u56db","price":"8.88","rise":"27.04%","volumn":"101.76\u4e07","time":"04\/27"},{"date":"2023\/04\/28 \u661f\u671f\u4e94","price":"9.73","rise":"39.20%","volumn":"92.26\u4e07","time":"04\/28"},{"date":"2023\/05\/04 \u661f\u671f\u56db","price":"10.71","rise":"53.22%","volumn":"94.53\u4e07","time":"05\/04"},{"date":"2023\/05\/05 \u661f\u671f\u4e94","price":"11.48","rise":"64.23%","volumn":"156.20\u4e07","time":"05\/05"},{"date":"2023\/05\/08 \u661f\u671f\u4e00","price":"11.68","rise":"67.10%","volumn":"119.71\u4e07","time":"05\/08"},{"date":"2023\/05\/09 \u661f\u671f\u4e8c","price":"11.08","rise":"58.51%","volumn":"136.35\u4e07","time":"05\/09"},{"date":"2023\/05\/10 \u661f\u671f\u4e09","price":"9.97","rise":"42.63%","volumn":"119.44\u4e07","time":"05\/10"},{"date":"2023\/05\/11 \u661f\u671f\u56db","price":"9.41","rise":"34.62%","volumn":"123.43\u4e07","time":"05\/11"},{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"8.96","rise":"28.18%","volumn":"87.57\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"8.88","rise":"27.04%","volumn":"87.23\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"8.08","rise":"15.59%","volumn":"98.88\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"8.08","rise":"15.59%","volumn":"55.95\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"8.30","rise":"18.74%","volumn":"82.67\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"8.03","rise":"14.88%","volumn":"58.17\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"7.83","rise":"12.02%","volumn":"51.02\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"7.54","rise":"7.87%","volumn":"44.37\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"7.55","rise":"8.01%","volumn":"44.48\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"7.58","rise":"8.44%","volumn":"36.45\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"7.66","rise":"9.59%","volumn":"58.70\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"7.70","rise":"10.16%","volumn":"45.88\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"8.17","rise":"16.88%","volumn":"129.98\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"8.99","rise":"28.61%","volumn":"145.59\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"8.80","rise":"25.89%","volumn":"135.24\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"8.51","rise":"21.75%","volumn":"89.27\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"8.57","rise":"22.60%","volumn":"58.79\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"9.13","rise":"30.62%","volumn":"134.48\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"9.11","rise":"30.33%","volumn":"79.67\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"9.13","rise":"30.62%","volumn":"86.90\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"8.46","rise":"21.03%","volumn":"99.29\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"8.09","rise":"15.74%","volumn":"54.13\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"7.92","rise":"13.30%","volumn":"66.69\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"8.04","rise":"15.02%","volumn":"46.14\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"7.80","rise":"11.59%","volumn":"44.40\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"8.11","rise":"16.02%","volumn":"51.02\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"8.37","rise":"19.74%","volumn":"72.40\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"8.37","rise":"19.74%","volumn":"50.36\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"7.63","rise":"9.16%","volumn":"58.02\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"6.87","rise":"-1.72%","volumn":"65.62\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"7.13","rise":"2.00%","volumn":"58.40\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"6.94","rise":"-0.72%","volumn":"39.06\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"6.97","rise":"-0.29%","volumn":"20.31\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"6.98","rise":"-0.14%","volumn":"24.31\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"7.05","rise":"0.86%","volumn":"24.65\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"6.90","rise":"-1.29%","volumn":"39.66\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"6.85","rise":"-2.00%","volumn":"24.80\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"6.81","rise":"-2.58%","volumn":"19.19\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"6.79","rise":"-2.86%","volumn":"19.92\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"6.80","rise":"-2.72%","volumn":"14.30\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"6.74","rise":"-3.58%","volumn":"15.76\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"6.55","rise":"-6.29%","volumn":"25.74\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"6.76","rise":"-3.29%","volumn":"24.12\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"6.78","rise":"-3.00%","volumn":"18.33\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"6.69","rise":"-4.29%","volumn":"13.69\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"6.59","rise":"-5.72%","volumn":"12.84\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"6.72","rise":"-3.86%","volumn":"19.03\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"6.51","rise":"-6.87%","volumn":"22.05\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"6.57","rise":"-6.01%","volumn":"14.97\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"6.64","rise":"-5.01%","volumn":"46.14\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"7.01","rise":"0.29%","volumn":"78.51\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"7.39","rise":"5.72%","volumn":"114.50\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"6.84","rise":"-2.15%","volumn":"86.45\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"6.75","rise":"-3.43%","volumn":"64.66\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"7.20","rise":"3.00%","volumn":"120.76\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"7.36","rise":"5.29%","volumn":"109.40\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"7.32","rise":"4.72%","volumn":"66.04\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"7.34","rise":"5.01%","volumn":"46.28\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"7.78","rise":"11.30%","volumn":"84.93\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"7.18","rise":"2.72%","volumn":"82.93\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"7.25","rise":"3.72%","volumn":"45.91\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"7.24","rise":"3.58%","volumn":"43.27\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"7.10","rise":"1.57%","volumn":"30.57\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"6.79","rise":"-2.86%","volumn":"31.37\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"6.84","rise":"-2.15%","volumn":"19.68\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"6.57","rise":"-6.01%","volumn":"25.75\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"6.68","rise":"-4.43%","volumn":"23.76\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"6.72","rise":"-3.86%","volumn":"14.68\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"6.48","rise":"-7.30%","volumn":"18.28\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"6.49","rise":"-7.15%","volumn":"12.88\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"6.79","rise":"-2.86%","volumn":"31.97\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"6.48","rise":"-7.30%","volumn":"21.42\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"6.41","rise":"-8.30%","volumn":"16.33\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"6.27","rise":"-10.30%","volumn":"18.04\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"6.53","rise":"-6.58%","volumn":"37.38\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"6.62","rise":"-5.29%","volumn":"30.91\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"6.45","rise":"-7.73%","volumn":"26.78\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"6.32","rise":"-9.59%","volumn":"19.15\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"6.34","rise":"-9.30%","volumn":"12.41\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"6.50","rise":"-7.01%","volumn":"18.70\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"6.25","rise":"-10.59%","volumn":"23.11\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"6.28","rise":"-10.16%","volumn":"24.49\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"6.15","rise":"-12.02%","volumn":"11.53\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"6.02","rise":"-13.88%","volumn":"18.86\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"6.10","rise":"-12.73%","volumn":"14.89\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"6.08","rise":"-13.02%","volumn":"7.33\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"6.06","rise":"-13.30%","volumn":"10.47\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"6.01","rise":"-14.02%","volumn":"9.03\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"6.00","rise":"-14.16%","volumn":"8.83\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"6.06","rise":"-13.30%","volumn":"10.44\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"6.22","rise":"-11.02%","volumn":"34.53\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"6.02","rise":"-13.88%","volumn":"22.28\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"5.78","rise":"-17.31%","volumn":"29.64\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"5.96","rise":"-14.74%","volumn":"26.16\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"5.74","rise":"-17.88%","volumn":"26.58\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"5.74","rise":"-17.88%","volumn":"21.07\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"5.85","rise":"-16.31%","volumn":"30.65\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"5.91","rise":"-15.45%","volumn":"17.15\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"5.79","rise":"-17.17%","volumn":"13.55\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"5.63","rise":"-19.46%","volumn":"18.19\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"5.74","rise":"-17.88%","volumn":"20.84\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"5.72","rise":"-18.17%","volumn":"11.29\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"5.62","rise":"-19.60%","volumn":"11.71\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"5.57","rise":"-20.31%","volumn":"9.30\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"5.58","rise":"-20.17%","volumn":"16.16\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"5.46","rise":"-21.89%","volumn":"13.22\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"5.43","rise":"-22.32%","volumn":"10.71\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"5.38","rise":"-23.03%","volumn":"10.42\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"5.25","rise":"-24.89%","volumn":"10.98\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"5.41","rise":"-22.60%","volumn":"12.72\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.68","rise":"-18.74%","volumn":"30.38\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"5.55","rise":"-20.60%","volumn":"19.94\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"5.56","rise":"-20.46%","volumn":"12.36\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"5.44","rise":"-22.17%","volumn":"19.32\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"5.35","rise":"-23.46%","volumn":"17.78\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"5.34","rise":"-23.61%","volumn":"10.69\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"5.35","rise":"-23.46%","volumn":"13.32\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"5.44","rise":"-22.17%","volumn":"18.49\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"5.59","rise":"-20.03%","volumn":"21.57\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"5.56","rise":"-20.46%","volumn":"18.36\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"5.61","rise":"-19.74%","volumn":"15.69\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"5.56","rise":"-20.46%","volumn":"13.55\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"5.47","rise":"-21.75%","volumn":"10.17\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"5.60","rise":"-19.89%","volumn":"15.93\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"5.63","rise":"-19.46%","volumn":"10.78\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"5.60","rise":"-19.89%","volumn":"13.02\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"5.54","rise":"-20.74%","volumn":"9.90\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"5.55","rise":"-20.60%","volumn":"9.22\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"5.51","rise":"-21.17%","volumn":"14.16\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"5.59","rise":"-20.03%","volumn":"24.29\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"5.79","rise":"-17.17%","volumn":"69.45\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"5.69","rise":"-18.60%","volumn":"39.05\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"5.48","rise":"-21.60%","volumn":"34.85\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"5.50","rise":"-21.32%","volumn":"20.07\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"5.41","rise":"-22.60%","volumn":"19.30\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"5.24","rise":"-25.04%","volumn":"25.68\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"5.15","rise":"-26.32%","volumn":"16.21\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"5.30","rise":"-24.18%","volumn":"20.78\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"5.39","rise":"-22.89%","volumn":"29.52\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"5.27","rise":"-24.61%","volumn":"16.80\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"5.27","rise":"-24.61%","volumn":"11.77\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"5.31","rise":"-24.03%","volumn":"14.80\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"5.23","rise":"-25.18%","volumn":"13.11\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"5.34","rise":"-23.61%","volumn":"12.17\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"5.45","rise":"-22.03%","volumn":"15.26\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"5.40","rise":"-22.75%","volumn":"10.45\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"5.49","rise":"-21.46%","volumn":"36.84\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"5.57","rise":"-20.31%","volumn":"35.54\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"5.47","rise":"-21.75%","volumn":"22.98\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"5.35","rise":"-23.46%","volumn":"17.30\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"5.31","rise":"-24.03%","volumn":"12.80\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"5.30","rise":"-24.18%","volumn":"11.84\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"5.12","rise":"-26.75%","volumn":"20.51\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"5.12","rise":"-26.75%","volumn":"9.48\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"5.03","rise":"-28.04%","volumn":"10.07\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"5.07","rise":"-27.47%","volumn":"8.93\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"5.17","rise":"-26.04%","volumn":"11.81\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"5.16","rise":"-26.18%","volumn":"17.94\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"5.17","rise":"-26.04%","volumn":"12.34\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"5.19","rise":"-25.75%","volumn":"12.30\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"5.18","rise":"-25.89%","volumn":"13.86\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"5.07","rise":"-27.47%","volumn":"16.89\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"5.03","rise":"-28.04%","volumn":"9.03\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"5.05","rise":"-27.75%","volumn":"8.04\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.98","rise":"-28.76%","volumn":"10.22\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"5.06","rise":"-27.61%","volumn":"7.23\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"5.06","rise":"-27.61%","volumn":"8.04\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.97","rise":"-28.90%","volumn":"11.49\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.97","rise":"-28.90%","volumn":"10.84\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.79","rise":"-31.47%","volumn":"13.70\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.79","rise":"-31.47%","volumn":"14.79\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.79","rise":"-31.47%","volumn":"9.71\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.48","rise":"-35.91%","volumn":"13.73\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.93","rise":"-29.47%","volumn":"25.62\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"5.42","rise":"-22.46%","volumn":"15.38\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"5.96","rise":"-14.74%","volumn":"132.91\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"6.56","rise":"-6.15%","volumn":"61.40\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"5.90","rise":"-15.59%","volumn":"175.51\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"6.49","rise":"-7.15%","volumn":"227.18\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"7.14","rise":"2.15%","volumn":"220.87\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"6.43","rise":"-8.01%","volumn":"117.23\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"5.79","rise":"-17.17%","volumn":"159.87\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"5.21","rise":"-25.46%","volumn":"29.09\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.73","rise":"-32.33%","volumn":"126.44\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.28","rise":"-38.77%","volumn":"104.21\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.58","rise":"-34.48%","volumn":"72.40\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.77","rise":"-31.76%","volumn":"69.93\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.93","rise":"-29.47%","volumn":"77.57\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.95","rise":"-29.18%","volumn":"81.37\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"5.06","rise":"-27.61%","volumn":"59.41\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"5.08","rise":"-27.32%","volumn":"57.33\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"5.03","rise":"-28.04%","volumn":"51.98\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"5.19","rise":"-25.75%","volumn":"61.48\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"4.93","rise":"-29.47%","volumn":"71.92\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"5.05","rise":"-27.75%","volumn":"44.88\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"5.02","rise":"-28.18%","volumn":"33.12\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.94","rise":"-29.33%","volumn":"32.04\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"5.02","rise":"-28.18%","volumn":"62.57\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"5.04","rise":"-27.90%","volumn":"44.50\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"5.03","rise":"-28.04%","volumn":"39.51\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"5.03","rise":"-28.04%","volumn":"26.99\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"5.14","rise":"-26.47%","volumn":"35.22\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"5.24","rise":"-25.04%","volumn":"44.63\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"5.44","rise":"-22.17%","volumn":"71.56\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"5.30","rise":"-24.18%","volumn":"46.44\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"5.27","rise":"-24.61%","volumn":"25.13\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"5.37","rise":"-23.18%","volumn":"27.53\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"5.38","rise":"-23.03%","volumn":"31.02\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"5.40","rise":"-22.75%","volumn":"24.75\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"5.43","rise":"-22.32%","volumn":"28.58\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"5.34","rise":"-23.61%","volumn":"26.57\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"5.20","rise":"-25.61%","volumn":"22.97\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"5.22","rise":"-25.32%","volumn":"20.40\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"5.01","rise":"-28.33%","volumn":"20.19\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"5.14","rise":"-26.47%","volumn":"19.62\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"5.24","rise":"-25.04%","volumn":"18.14\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"5.37","rise":"-23.18%","volumn":"29.91\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"5.34","rise":"-23.61%","volumn":"21.33\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"5.36","rise":"-23.32%","volumn":"18.64\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"5.22","rise":"-25.32%","volumn":"20.41\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"5.27","rise":"-24.61%","volumn":"13.13\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"5.16","rise":"-26.18%","volumn":"16.66\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"5.16","rise":"-26.18%","volumn":"14.52\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"5.11","rise":"-26.90%","volumn":"12.29\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"5.07","rise":"-27.47%","volumn":"26.53\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"4.78","rise":"-31.62%","volumn":"26.51\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.12","rise":"-26.75%","volumn":"28.72\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.32","rise":"-23.89%","volumn":"61.78\u4e07","time":"04\/18"}]}}}

5.42
1.88%
5.37
0.85%
5.31
-0.19%
5.25
-1.22%
5.20
-2.26%

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

5.42
4.63%
5.26
1.50%
5.09
-1.64%
4.93
-4.78%
4.77
-7.92%

04/12
04/15
04/16
04/17
04/18

5.43
0.56%
5.27
-2.45%
5.11
-5.46%
4.94
-8.47%
4.78
-11.48%

2024/03/20
2024/04/18

11.68
67.10%
9.83
40.63%
7.98
14.16%
6.13
-12.30%
4.28
-38.77%

2023/04/21
2024/04/18

资讯
公告
股圈
研报

- 龙头六连板！A股一季报行情火了 15股净利同比预增超300%
  4小时前
- 华建集团股票分析报告-20240419收盘上涨1.32%
  9小时前
查看更多资讯

查看华建集团更多内容

数据由九方智投提供

华建集团(600629) 股票价格行情走势图东方财富网

提供华建集团(600629)股票的行情走势、五档盘口、逐笔交易等实时行情数据,及华建集团(600629)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...

东方财富网行情中心

华建集团(600629)个股资金流向查询个股行情同花顺财经

提供华建集团(600629)五档盘口、逐笔交易等实时行情数据;汇总华建集团(600629)基本资料及重大新闻、研究报告及行业资讯,解读华建集团(600629)...

同花顺个股频道 2021年11月22日

600629华建集团股票,概念,资讯,产品,前景,技术分析赢家财富网

赢家财富网F10资料搜集整理600629华建集团股票,公司介绍、股票所属的概念、资讯、华建集团公司产品、公司发展前景、公司公告、以及从技术方面分析该股的支撑压力位...

yjcf360.com 4月15日

(600629)股吧华建集团怎么样分析讨论社区东方财富网

华建集团(600629)股吧,股民朋友可以在这里畅所欲言,分析讨论股票名的最新动态。东方财富股吧,专业的股票论坛社区。华建集团吧全部热门最新评论最新发帖全部全部...

mguba.eastmoney.com 4月14日

华建集团(600629)千股千评个股专家点评(多日) 散户大家庭

华建集团(600629),今日净流出2626.9万元,市场排名第4262位 ; ;近期的平均成本为5.26元。多头行情中,上涨趋势有所减缓,可适量做高抛低吸。该股资金方面受到市场关注,多方...

qgqp.shdjt.com 4月8日

华建集团(600629.SH):一季度新签合同额27.15亿元同比增长9.7%-...

格隆汇4月16日丨华建集团(600629)(600629.SH)公布,2024年一季度,公司新签合同额27.15亿元,同比增长9.70%。 (责任编辑:王治强 HF013) 还可输入500字有问必答- 持牌正...

和讯网 4月16日

有人吗? 华建集团(sh600629) 社区新浪股市汇

新浪财经 -华建集团(sh600629)社区,为关注华建集团(sh600629)的股民提供交流互动的平台,华建集团(sh600629)个股微博提供最新股评,资金流向,最热新闻讨论分析

新浪股吧 8小时前

华建集团(600629) 资金流向证券之星

证券之星提供详细华建集团(600629)当日资金流向,历史资金流向,行业资金流向,主力动向,资金流向排名,实时盘口统计等全方位信息!更多华建集团(600629)信息尽在证券之星! ...

股票行情 4月3日

华建集团(600629) 股票行情,行情首页

中财网提供华建集团(600629)实时行情动态分析,全面报道华建集团(600629)基本资料及重大新闻、行业资讯,浏览华建集团(600629)财务数据、行情数据,公司公告,重大事件。...

中财网

没有更多结果了~

意见反馈
页面反馈