安徽建工集团_360搜索

不限时间
一天内
一周内
一个月内
一年内

为您推荐安徽建工集团集采平台肥东县高塘村李力简历安徽水利开发有限公司淮南市建设工程信息网安徽建工集团招聘安徽建工集团有限公司安徽建工招标网安徽建工集团官网安徽建工官网安徽建工集团官网首页

安徽建工集团

简介：安徽建工集团有限公司(简称安徽建工集团)创建于1989年，主要从事建筑工程及工程技术服务、水电及工程项目投...

360百科

安徽建工集团股份有限公司

天眼查为您提供安徽建工集团股份有限公司的企业信息查询服务,查询安徽建工集团股份有限公司工商注册信息、公司电话、公司地址、公司邮箱网址、公司经营风险、公司发...

天眼查

安徽建工[600502]

0.06（1.26%）

2024-06-07 15:00:00已收盘（北京时间）

今开
4.76
最高
4.83
市盈率

昨收
4.76
最低
4.76
总市值
82.74亿

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":["4.83","4.81","4.79","4.78","4.76"]},"cyrate":{"o":["1.47%","1.10%","0.74%","0.37%","0.00%"]},"p":[{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.76","rise":"0.00%","volumn":"713.00","time":"09:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"3480.00","time":"09:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"4778.00","time":"09:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5112.00","time":"09:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6238.00","time":"09:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9845.00","time":"09:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"1.19\u4e07","time":"09:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"1.73\u4e07","time":"09:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"1.76\u4e07","time":"09:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.01\u4e07","time":"09:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.09\u4e07","time":"09:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.15\u4e07","time":"09:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.28\u4e07","time":"09:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"2.32\u4e07","time":"09:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.47\u4e07","time":"09:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.51\u4e07","time":"09:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"2.60\u4e07","time":"09:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"3.03\u4e07","time":"09:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.04\u4e07","time":"09:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"3.05\u4e07","time":"09:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.09\u4e07","time":"09:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.23\u4e07","time":"09:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"3.27\u4e07","time":"09:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"3.30\u4e07","time":"09:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.32\u4e07","time":"09:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.34\u4e07","time":"09:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.36\u4e07","time":"09:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"3.45\u4e07","time":"09:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"3.64\u4e07","time":"09:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"3.68\u4e07","time":"09:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.01\u4e07","time":"10:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.08\u4e07","time":"10:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"4.16\u4e07","time":"10:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.31\u4e07","time":"10:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.32\u4e07","time":"10:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.35\u4e07","time":"10:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.41\u4e07","time":"10:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.43\u4e07","time":"10:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.43\u4e07","time":"10:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.52\u4e07","time":"10:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.52\u4e07","time":"10:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.55\u4e07","time":"10:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.69\u4e07","time":"10:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.70\u4e07","time":"10:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.71\u4e07","time":"10:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"4.80\u4e07","time":"10:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"4.81\u4e07","time":"10:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.19\u4e07","time":"10:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.19\u4e07","time":"10:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.24\u4e07","time":"10:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.25\u4e07","time":"10:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.31\u4e07","time":"10:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.32\u4e07","time":"10:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.32\u4e07","time":"10:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.34\u4e07","time":"10:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.44\u4e07","time":"10:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.45\u4e07","time":"10:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.45\u4e07","time":"10:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.52\u4e07","time":"10:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"5.64\u4e07","time":"10:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.64\u4e07","time":"10:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.65\u4e07","time":"10:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.70\u4e07","time":"10:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.71\u4e07","time":"10:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"5.72\u4e07","time":"10:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.82\u4e07","time":"10:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.82\u4e07","time":"10:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.83\u4e07","time":"10:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.87\u4e07","time":"10:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.95\u4e07","time":"10:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.97\u4e07","time":"10:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"5.97\u4e07","time":"10:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.77","rise":"0.21%","volumn":"6.04\u4e07","time":"10:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.77","rise":"0.21%","volumn":"6.06\u4e07","time":"10:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.13\u4e07","time":"10:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.14\u4e07","time":"10:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.14\u4e07","time":"10:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.16\u4e07","time":"10:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.18\u4e07","time":"10:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.20\u4e07","time":"10:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.22\u4e07","time":"10:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.23\u4e07","time":"10:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.25\u4e07","time":"10:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.26\u4e07","time":"10:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.27\u4e07","time":"10:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.29\u4e07","time":"10:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.29\u4e07","time":"10:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.56\u4e07","time":"10:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.58\u4e07","time":"10:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.59\u4e07","time":"10:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.59\u4e07","time":"11:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.60\u4e07","time":"11:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"6.69\u4e07","time":"11:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.69\u4e07","time":"11:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.70\u4e07","time":"11:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.71\u4e07","time":"11:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.72\u4e07","time":"11:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.76\u4e07","time":"11:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.77\u4e07","time":"11:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.79\u4e07","time":"11:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.80\u4e07","time":"11:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.83\u4e07","time":"11:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.85\u4e07","time":"11:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.88\u4e07","time":"11:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.91\u4e07","time":"11:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.93\u4e07","time":"11:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"6.96\u4e07","time":"11:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.97\u4e07","time":"11:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"6.98\u4e07","time":"11:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.06\u4e07","time":"11:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.09\u4e07","time":"11:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.14\u4e07","time":"11:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.25\u4e07","time":"11:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.38\u4e07","time":"11:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.44\u4e07","time":"11:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"7.48\u4e07","time":"11:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.55\u4e07","time":"11:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.59\u4e07","time":"11:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.61\u4e07","time":"11:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.63\u4e07","time":"11:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.63\u4e07","time":"11:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.75\u4e07","time":"13:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.79\u4e07","time":"13:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.86\u4e07","time":"13:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"7.92\u4e07","time":"13:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.94\u4e07","time":"13:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"7.99\u4e07","time":"13:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"8.02\u4e07","time":"13:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.06\u4e07","time":"13:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.12\u4e07","time":"13:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.16\u4e07","time":"13:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.22\u4e07","time":"13:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"8.22\u4e07","time":"13:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"8.22\u4e07","time":"13:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"8.23\u4e07","time":"13:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.23\u4e07","time":"13:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"8.24\u4e07","time":"13:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.27\u4e07","time":"13:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.43\u4e07","time":"13:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"8.47\u4e07","time":"13:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"8.55\u4e07","time":"13:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.60\u4e07","time":"13:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"8.65\u4e07","time":"13:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"8.69\u4e07","time":"13:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.69\u4e07","time":"13:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.72\u4e07","time":"13:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.79\u4e07","time":"13:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.84\u4e07","time":"13:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.92\u4e07","time":"13:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"8.95\u4e07","time":"13:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"8.95\u4e07","time":"13:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.01\u4e07","time":"13:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.06\u4e07","time":"13:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.09\u4e07","time":"13:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.17\u4e07","time":"13:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.18\u4e07","time":"13:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.19\u4e07","time":"13:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.19\u4e07","time":"13:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.20\u4e07","time":"13:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.20\u4e07","time":"13:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.37\u4e07","time":"13:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.46\u4e07","time":"13:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.51\u4e07","time":"13:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.54\u4e07","time":"13:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.56\u4e07","time":"13:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.57\u4e07","time":"13:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.57\u4e07","time":"13:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.61\u4e07","time":"13:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"9.64\u4e07","time":"13:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.76\u4e07","time":"13:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.82\u4e07","time":"13:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.84\u4e07","time":"13:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"9.86\u4e07","time":"13:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.78","rise":"0.42%","volumn":"9.87\u4e07","time":"13:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"9.97\u4e07","time":"13:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"10.01\u4e07","time":"13:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"10.02\u4e07","time":"13:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"10.04\u4e07","time":"13:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"10.07\u4e07","time":"13:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"10.17\u4e07","time":"13:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"10.23\u4e07","time":"14:00"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.79","rise":"0.63%","volumn":"10.25\u4e07","time":"14:01"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.80","rise":"0.84%","volumn":"10.27\u4e07","time":"14:02"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"11.11\u4e07","time":"14:03"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"11.44\u4e07","time":"14:04"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"11.47\u4e07","time":"14:05"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"11.49\u4e07","time":"14:06"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"11.70\u4e07","time":"14:07"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"11.83\u4e07","time":"14:08"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"11.97\u4e07","time":"14:09"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.07\u4e07","time":"14:10"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.11\u4e07","time":"14:11"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.12\u4e07","time":"14:12"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.14\u4e07","time":"14:13"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.23\u4e07","time":"14:14"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.33\u4e07","time":"14:15"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.33\u4e07","time":"14:16"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.38\u4e07","time":"14:17"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.56\u4e07","time":"14:18"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.58\u4e07","time":"14:19"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.58\u4e07","time":"14:20"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.60\u4e07","time":"14:21"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"12.62\u4e07","time":"14:22"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.65\u4e07","time":"14:23"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"12.69\u4e07","time":"14:24"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"12.99\u4e07","time":"14:25"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"13.02\u4e07","time":"14:26"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.03\u4e07","time":"14:27"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.05\u4e07","time":"14:28"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.06\u4e07","time":"14:29"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"13.21\u4e07","time":"14:30"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.81","rise":"1.05%","volumn":"13.36\u4e07","time":"14:31"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.44\u4e07","time":"14:32"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.46\u4e07","time":"14:33"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.47\u4e07","time":"14:34"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.48\u4e07","time":"14:35"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.51\u4e07","time":"14:36"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.63\u4e07","time":"14:37"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"13.75\u4e07","time":"14:38"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"13.92\u4e07","time":"14:39"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.03\u4e07","time":"14:40"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.20\u4e07","time":"14:41"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"14.32\u4e07","time":"14:42"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.35\u4e07","time":"14:43"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.38\u4e07","time":"14:44"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.40\u4e07","time":"14:45"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.43\u4e07","time":"14:46"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.46\u4e07","time":"14:47"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.58\u4e07","time":"14:48"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.60\u4e07","time":"14:49"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.65\u4e07","time":"14:50"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.70\u4e07","time":"14:51"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.74\u4e07","time":"14:52"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.87\u4e07","time":"14:53"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"14.98\u4e07","time":"14:54"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.83","rise":"1.47%","volumn":"15.12\u4e07","time":"14:55"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"15.29\u4e07","time":"14:56"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"15.33\u4e07","time":"14:57"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"15.33\u4e07","time":"14:58"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"15.33\u4e07","time":"14:59"},{"date":"2024\/06\/07 \u661f\u671f\u4e94","price":"4.82","rise":"1.26%","volumn":"15.43\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/31","06\/03","06\/04","06\/05","06\/06"]},"cy":{"o":["4.92","4.88","4.83","4.79","4.74"]},"cyrate":{"o":["0.61%","-0.31%","-1.23%","-2.15%","-3.07%"]},"p":[{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0","volumn":"7036.00","time":"09:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.91","rise":"0.41%","volumn":"3575.00","time":"09:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.91","rise":"0.41%","volumn":"4616.00","time":"09:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"7368.00","time":"09:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1226.00","time":"09:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.92","rise":"0.61%","volumn":"7086.00","time":"10:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.91","rise":"0.41%","volumn":"3908.00","time":"10:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1296.00","time":"10:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"6668.00","time":"10:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"2737.00","time":"10:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"5061.00","time":"10:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1640.00","time":"10:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"6928.00","time":"10:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"1961.00","time":"10:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"3030.00","time":"10:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1675.00","time":"10:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"374.00","time":"10:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1762.00","time":"11:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"3059.00","time":"11:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"2392.00","time":"11:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"967.00","time":"11:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"1273.00","time":"11:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"4209.00","time":"11:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"925.00","time":"11:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"2876.00","time":"13:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"714.00","time":"13:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"1052.00","time":"13:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"1754.00","time":"13:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"1523.00","time":"13:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"1212.00","time":"13:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"1999.00","time":"13:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"573.00","time":"13:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"1189.00","time":"13:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"6358.00","time":"13:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.91","rise":"0.41%","volumn":"6588.00","time":"13:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.91","rise":"0.41%","volumn":"3212.00","time":"14:00"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"2611.00","time":"14:05"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"2029.00","time":"14:10"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"541.00","time":"14:15"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"2373.00","time":"14:20"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"2238.00","time":"14:25"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"1526.00","time":"14:30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"3029.00","time":"14:35"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.90","rise":"0.20%","volumn":"4733.00","time":"14:40"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"1370.00","time":"14:45"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"3580.00","time":"14:50"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.88","rise":"-0.20%","volumn":"2959.00","time":"14:55"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"0.00%","volumn":"4524.00","time":"15:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.86","rise":"-0.61%","volumn":"1.29\u4e07","time":"09:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.84","rise":"-1.02%","volumn":"1.37\u4e07","time":"09:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.84","rise":"-1.02%","volumn":"1.04\u4e07","time":"09:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.83","rise":"-1.23%","volumn":"7580.00","time":"09:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.85","rise":"-0.82%","volumn":"1.21\u4e07","time":"09:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.85","rise":"-0.82%","volumn":"4393.00","time":"10:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.84","rise":"-1.02%","volumn":"3529.00","time":"10:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.85","rise":"-0.82%","volumn":"9725.00","time":"10:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.84","rise":"-1.02%","volumn":"3074.00","time":"10:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.83","rise":"-1.23%","volumn":"5070.00","time":"10:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.84","rise":"-1.02%","volumn":"1900.00","time":"10:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.83","rise":"-1.23%","volumn":"3494.00","time":"10:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.83","rise":"-1.23%","volumn":"3351.00","time":"10:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1.25\u4e07","time":"10:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.82","rise":"-1.43%","volumn":"2434.00","time":"10:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1.13\u4e07","time":"10:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1767.00","time":"10:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1091.00","time":"11:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1589.00","time":"11:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.81","rise":"-1.64%","volumn":"1642.00","time":"11:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.80","rise":"-1.84%","volumn":"6421.00","time":"11:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.79","rise":"-2.04%","volumn":"1.64\u4e07","time":"11:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"7729.00","time":"11:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"5075.00","time":"11:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"1.15\u4e07","time":"13:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"6834.00","time":"13:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"1426.00","time":"13:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.76","rise":"-2.66%","volumn":"4969.00","time":"13:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"3261.00","time":"13:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"2401.00","time":"13:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"978.00","time":"13:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"1252.00","time":"13:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"7731.00","time":"13:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"967.00","time":"13:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"788.00","time":"13:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.79","rise":"-2.04%","volumn":"4298.00","time":"14:00"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"2002.00","time":"14:05"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"1974.00","time":"14:10"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"2116.00","time":"14:15"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.76","rise":"-2.66%","volumn":"5031.00","time":"14:20"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.76","rise":"-2.66%","volumn":"1.26\u4e07","time":"14:25"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"4725.00","time":"14:30"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.77","rise":"-2.45%","volumn":"5403.00","time":"14:35"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.78","rise":"-2.25%","volumn":"4639.00","time":"14:40"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.79","rise":"-2.04%","volumn":"1881.00","time":"14:45"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.79","rise":"-2.04%","volumn":"7290.00","time":"14:50"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.79","rise":"-2.04%","volumn":"4799.00","time":"14:55"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.80","rise":"-1.84%","volumn":"6407.00","time":"15:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.80","rise":"-1.84%","volumn":"1.31\u4e07","time":"09:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.80","rise":"-1.84%","volumn":"5510.00","time":"09:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.81","rise":"-1.64%","volumn":"9291.00","time":"09:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.80","rise":"-1.84%","volumn":"7895.00","time":"09:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.81","rise":"-1.64%","volumn":"1.05\u4e07","time":"09:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.82","rise":"-1.43%","volumn":"3135.00","time":"10:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"1.29\u4e07","time":"10:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"8365.00","time":"10:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"4880.00","time":"10:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"2152.00","time":"10:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.82","rise":"-1.43%","volumn":"5093.00","time":"10:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"4167.00","time":"10:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.82","rise":"-1.43%","volumn":"1.40\u4e07","time":"10:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"4677.00","time":"10:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"4061.00","time":"10:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"5728.00","time":"10:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"3734.00","time":"10:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"4857.00","time":"11:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.87","rise":"-0.41%","volumn":"1.00\u4e07","time":"11:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"5198.00","time":"11:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.87","rise":"-0.41%","volumn":"3954.00","time":"11:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.87","rise":"-0.41%","volumn":"1906.00","time":"11:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"5649.00","time":"11:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"3099.00","time":"11:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"3786.00","time":"13:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"1533.00","time":"13:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"1979.00","time":"13:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"1782.00","time":"13:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"1051.00","time":"13:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"2549.00","time":"13:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"1.11\u4e07","time":"13:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"1452.00","time":"13:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.02%","volumn":"652.00","time":"13:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"2049.00","time":"13:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"305.00","time":"13:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.83","rise":"-1.23%","volumn":"476.00","time":"14:00"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"2755.00","time":"14:05"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.85","rise":"-0.82%","volumn":"816.00","time":"14:10"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.86","rise":"-0.61%","volumn":"6163.00","time":"14:15"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.86","rise":"-0.61%","volumn":"7387.00","time":"14:20"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.87","rise":"-0.41%","volumn":"3846.00","time":"14:25"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.87","rise":"-0.41%","volumn":"4176.00","time":"14:30"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.88","rise":"-0.20%","volumn":"6949.00","time":"14:35"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.89","rise":"0.00%","volumn":"8650.00","time":"14:40"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.89","rise":"0.00%","volumn":"5269.00","time":"14:45"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.90","rise":"0.20%","volumn":"7401.00","time":"14:50"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.90","rise":"0.20%","volumn":"6267.00","time":"14:55"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.89","rise":"0.00%","volumn":"4339.00","time":"15:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"6815.00","time":"09:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"1.14\u4e07","time":"09:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.89","rise":"0.00%","volumn":"5406.00","time":"09:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"5847.00","time":"09:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"5759.00","time":"09:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"6053.00","time":"10:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"6901.00","time":"10:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"5884.00","time":"10:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"4219.00","time":"10:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"4277.00","time":"10:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"3686.00","time":"10:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"3373.00","time":"10:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"3199.00","time":"10:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"3993.00","time":"10:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"1541.00","time":"10:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"2652.00","time":"10:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"3094.00","time":"10:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"1152.00","time":"11:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"272.00","time":"11:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.91","rise":"0.41%","volumn":"1776.00","time":"11:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"1010.00","time":"11:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"5141.00","time":"11:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.89","rise":"0.00%","volumn":"1992.00","time":"11:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.90","rise":"0.20%","volumn":"1955.00","time":"11:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"6779.00","time":"13:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"1160.00","time":"13:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"807.00","time":"13:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"680.00","time":"13:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"2314.00","time":"13:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.88","rise":"-0.20%","volumn":"2326.00","time":"13:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"2289.00","time":"13:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"2586.00","time":"13:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"586.00","time":"13:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"6274.00","time":"13:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"1428.00","time":"13:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"2783.00","time":"14:00"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.87","rise":"-0.41%","volumn":"4220.00","time":"14:05"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.86","rise":"-0.61%","volumn":"2362.00","time":"14:10"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.86","rise":"-0.61%","volumn":"5285.00","time":"14:15"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.85","rise":"-0.82%","volumn":"2155.00","time":"14:20"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-1.02%","volumn":"7888.00","time":"14:25"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.85","rise":"-0.82%","volumn":"678.00","time":"14:30"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-1.02%","volumn":"7166.00","time":"14:35"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-1.02%","volumn":"2981.00","time":"14:40"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.85","rise":"-0.82%","volumn":"2158.00","time":"14:45"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.83","rise":"-1.23%","volumn":"5839.00","time":"14:50"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.83","rise":"-1.23%","volumn":"6232.00","time":"14:55"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-1.02%","volumn":"5301.00","time":"15:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.85","rise":"-0.82%","volumn":"1.01\u4e07","time":"09:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.83","rise":"-1.23%","volumn":"1.18\u4e07","time":"09:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.81","rise":"-1.64%","volumn":"1.06\u4e07","time":"09:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.83","rise":"-1.23%","volumn":"4374.00","time":"09:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.83","rise":"-1.23%","volumn":"4946.00","time":"09:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.80","rise":"-1.84%","volumn":"1.36\u4e07","time":"10:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"6834.00","time":"10:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"1.41\u4e07","time":"10:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.80","rise":"-1.84%","volumn":"6108.00","time":"10:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"5132.00","time":"10:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"4138.00","time":"10:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"3954.00","time":"10:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"8686.00","time":"10:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.80","rise":"-1.84%","volumn":"2944.00","time":"10:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.81","rise":"-1.64%","volumn":"4416.00","time":"10:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.80","rise":"-1.84%","volumn":"4606.00","time":"10:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"3092.00","time":"10:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"2377.00","time":"11:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"4861.00","time":"11:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"6977.00","time":"11:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.80","rise":"-1.84%","volumn":"2340.00","time":"11:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"1878.00","time":"11:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"3562.00","time":"11:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"3282.00","time":"11:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"6841.00","time":"13:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.79","rise":"-2.04%","volumn":"2523.00","time":"13:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"3386.00","time":"13:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"7470.00","time":"13:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"3608.00","time":"13:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"5820.00","time":"13:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"3381.00","time":"13:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"8234.00","time":"13:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.74","rise":"-3.07%","volumn":"5541.00","time":"13:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.74","rise":"-3.07%","volumn":"4411.00","time":"13:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.75","rise":"-2.86%","volumn":"4108.00","time":"13:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"2115.00","time":"14:00"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"3873.00","time":"14:05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"2901.00","time":"14:10"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"4469.00","time":"14:15"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.78","rise":"-2.25%","volumn":"3425.00","time":"14:20"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"4245.00","time":"14:25"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"4286.00","time":"14:30"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"4371.00","time":"14:35"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"2674.00","time":"14:40"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"2517.00","time":"14:45"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"3797.00","time":"14:50"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.77","rise":"-2.45%","volumn":"5031.00","time":"14:55"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-2.66%","volumn":"2890.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/05\/10","2024\/06\/06"]},"cy":{"o":["5.18","5.07","4.97","4.87","4.76"]},"cyrate":{"o":["2.17%","0.10%","-1.97%","-4.04%","-6.11%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"0","volumn":"47.81\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.10","rise":"0.59%","volumn":"41.62\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.10","rise":"0.59%","volumn":"25.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"5.06","rise":"-0.20%","volumn":"26.89\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.12","rise":"0.99%","volumn":"36.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"5.18","rise":"2.17%","volumn":"37.54\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"5.17","rise":"1.97%","volumn":"34.05\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"5.11","rise":"0.79%","volumn":"24.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"5.13","rise":"1.18%","volumn":"28.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"30.66\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"-1.58%","volumn":"19.34\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"17.78\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"23.80\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-2.56%","volumn":"15.90\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-3.35%","volumn":"20.14\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"-3.55%","volumn":"14.13\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.80","rise":"-5.33%","volumn":"26.44\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.89","rise":"-3.55%","volumn":"24.67\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-4.54%","volumn":"17.97\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-6.11%","volumn":"24.65\u4e07","time":"06\/06"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/09","2024\/06\/06"]},"cy":{"o":["5.71","5.33","4.95","4.57","4.19"]},"cyrate":{"o":["4.77%","-2.20%","-9.17%","-16.15%","-23.12%"]},"p":[{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.45","rise":"0","volumn":"20.55\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.43","rise":"-0.37%","volumn":"25.38\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.29","rise":"-2.94%","volumn":"43.95\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.32","rise":"-2.39%","volumn":"30.91\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.33","rise":"-2.20%","volumn":"21.57\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.43","rise":"-0.37%","volumn":"35.87\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.40","rise":"-0.92%","volumn":"28.03\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.30","rise":"-2.75%","volumn":"24.78\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.20","rise":"-4.59%","volumn":"20.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.14","rise":"-5.69%","volumn":"23.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.30","rise":"-2.75%","volumn":"23.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.25","rise":"-3.67%","volumn":"17.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.24","rise":"-3.85%","volumn":"14.88\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.28","rise":"-3.12%","volumn":"20.39\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.36","rise":"-1.65%","volumn":"24.34\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.35","rise":"-1.83%","volumn":"20.88\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.34","rise":"-2.02%","volumn":"21.40\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.37","rise":"-1.47%","volumn":"24.46\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.33","rise":"-2.20%","volumn":"16.77\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.41","rise":"-0.73%","volumn":"22.18\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.38","rise":"-1.28%","volumn":"17.49\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.27","rise":"-3.30%","volumn":"21.26\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.31","rise":"-2.57%","volumn":"15.86\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.29","rise":"-2.94%","volumn":"14.64\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"5.24","rise":"-3.85%","volumn":"21.43\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.22","rise":"-4.22%","volumn":"13.32\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.27","rise":"-3.30%","volumn":"16.65\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.23","rise":"-4.04%","volumn":"13.93\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.25","rise":"-3.67%","volumn":"17.72\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.36","rise":"-1.65%","volumn":"44.18\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.48","rise":"0.55%","volumn":"50.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.56","rise":"2.02%","volumn":"46.38\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.46","rise":"0.18%","volumn":"37.75\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.51","rise":"1.10%","volumn":"27.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.67","rise":"4.04%","volumn":"53.17\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.70","rise":"4.59%","volumn":"42.98\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.70","rise":"4.59%","volumn":"33.03\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.68","rise":"4.22%","volumn":"22.30\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.71","rise":"4.77%","volumn":"27.91\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.57","rise":"2.20%","volumn":"30.31\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.53","rise":"1.47%","volumn":"20.48\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.53","rise":"1.47%","volumn":"22.31\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.50","rise":"0.92%","volumn":"16.52\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.39","rise":"-1.10%","volumn":"20.39\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.39","rise":"-1.10%","volumn":"21.45\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.38","rise":"-1.28%","volumn":"15.74\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.36","rise":"-1.65%","volumn":"17.57\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.36","rise":"-1.65%","volumn":"17.68\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.25","rise":"-3.67%","volumn":"22.83\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.39","rise":"-1.10%","volumn":"48.90\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.36","rise":"-1.65%","volumn":"38.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.23","rise":"-4.04%","volumn":"25.99\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.04","rise":"-7.52%","volumn":"37.80\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.10","rise":"-6.42%","volumn":"30.14\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.25","rise":"-3.67%","volumn":"55.04\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.31","rise":"-2.57%","volumn":"31.49\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.20","rise":"-4.59%","volumn":"25.21\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.06","rise":"-7.16%","volumn":"35.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"5.11","rise":"-6.24%","volumn":"22.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.22","rise":"-4.22%","volumn":"30.34\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.15","rise":"-5.50%","volumn":"24.39\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.10","rise":"-6.42%","volumn":"22.14\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.04","rise":"-7.52%","volumn":"20.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.99","rise":"-8.44%","volumn":"19.88\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.05","rise":"-7.34%","volumn":"25.45\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.06","rise":"-7.16%","volumn":"15.49\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.06","rise":"-7.16%","volumn":"16.54\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.05","rise":"-7.34%","volumn":"15.80\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.06","rise":"-7.16%","volumn":"20.81\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.07","rise":"-6.97%","volumn":"17.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.04","rise":"-7.52%","volumn":"29.44\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.98","rise":"-8.62%","volumn":"28.57\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.93","rise":"-9.54%","volumn":"24.03\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.97","rise":"-8.81%","volumn":"27.39\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.90","rise":"-10.09%","volumn":"20.49\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.88","rise":"-10.46%","volumn":"14.94\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-9.72%","volumn":"16.62\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.91","rise":"-9.91%","volumn":"17.85\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.87","rise":"-10.64%","volumn":"21.65\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.73","rise":"-13.21%","volumn":"38.78\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.78","rise":"-12.29%","volumn":"30.10\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.84","rise":"-11.19%","volumn":"17.63\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.75","rise":"-12.84%","volumn":"12.20\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.72","rise":"-13.39%","volumn":"15.60\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.72","rise":"-13.39%","volumn":"12.65\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.63","rise":"-15.05%","volumn":"15.10\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.60","rise":"-15.60%","volumn":"14.86\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.58","rise":"-15.96%","volumn":"15.80\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.45","rise":"-18.35%","volumn":"20.38\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.57","rise":"-16.15%","volumn":"24.29\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.03","rise":"-7.71%","volumn":"75.91\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.96","rise":"-8.99%","volumn":"95.75\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.88","rise":"-10.46%","volumn":"67.69\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.81","rise":"-11.74%","volumn":"45.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.82","rise":"-11.56%","volumn":"28.63\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.78","rise":"-12.29%","volumn":"30.49\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.73","rise":"-13.21%","volumn":"22.73\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.80","rise":"-11.93%","volumn":"22.50\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.86","rise":"-10.83%","volumn":"30.61\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.82","rise":"-11.56%","volumn":"22.23\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.80","rise":"-11.93%","volumn":"19.93\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.79","rise":"-12.11%","volumn":"17.81\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.74","rise":"-13.03%","volumn":"22.10\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.80","rise":"-11.93%","volumn":"18.22\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.80","rise":"-11.93%","volumn":"16.05\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-11.56%","volumn":"23.20\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.79","rise":"-12.11%","volumn":"15.40\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"4.76","rise":"-12.66%","volumn":"22.17\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.77","rise":"-12.48%","volumn":"15.55\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.78","rise":"-12.29%","volumn":"21.38\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"4.73","rise":"-13.21%","volumn":"15.10\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"4.76","rise":"-12.66%","volumn":"14.67\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.74","rise":"-13.03%","volumn":"14.51\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.72","rise":"-13.39%","volumn":"20.65\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.71","rise":"-13.58%","volumn":"10.60\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.64","rise":"-14.86%","volumn":"15.95\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.64","rise":"-14.86%","volumn":"14.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"4.72","rise":"-13.39%","volumn":"18.41\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.75","rise":"-12.84%","volumn":"16.20\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.67","rise":"-14.31%","volumn":"12.72\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.67","rise":"-14.31%","volumn":"12.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.64","rise":"-14.86%","volumn":"10.29\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.60","rise":"-15.60%","volumn":"12.38\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.62","rise":"-15.23%","volumn":"16.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.69","rise":"-13.94%","volumn":"12.73\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.64","rise":"-14.86%","volumn":"11.47\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.68","rise":"-14.13%","volumn":"12.96\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.67","rise":"-14.31%","volumn":"11.33\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.62","rise":"-15.23%","volumn":"14.24\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.60","rise":"-15.60%","volumn":"10.03\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.58","rise":"-15.96%","volumn":"9.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.60","rise":"-15.60%","volumn":"13.30\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.59","rise":"-15.78%","volumn":"12.59\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"4.55","rise":"-16.51%","volumn":"11.73\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.52","rise":"-17.06%","volumn":"9.29\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-16.88%","volumn":"9.39\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.62","rise":"-15.23%","volumn":"15.11\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.65","rise":"-14.68%","volumn":"12.63\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.68","rise":"-14.13%","volumn":"17.00\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.70","rise":"-13.76%","volumn":"13.24\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.75","rise":"-12.84%","volumn":"21.72\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.76","rise":"-12.66%","volumn":"28.98\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.74","rise":"-13.03%","volumn":"20.28\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.78","rise":"-12.29%","volumn":"19.83\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.76","rise":"-12.66%","volumn":"12.02\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.78","rise":"-12.29%","volumn":"14.54\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.79","rise":"-12.11%","volumn":"14.18\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.81","rise":"-11.74%","volumn":"15.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-11.19%","volumn":"17.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.77","rise":"-12.48%","volumn":"17.04\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.72","rise":"-13.39%","volumn":"24.37\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-14.13%","volumn":"13.19\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.48","rise":"-17.80%","volumn":"25.22\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.49","rise":"-17.61%","volumn":"28.38\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.66","rise":"-14.50%","volumn":"28.48\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.88","rise":"-10.46%","volumn":"49.64\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.95","rise":"-9.17%","volumn":"39.55\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.90","rise":"-10.09%","volumn":"38.03\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.82","rise":"-11.56%","volumn":"32.44\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.68","rise":"-14.13%","volumn":"33.39\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.56","rise":"-16.33%","volumn":"36.15\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"4.50","rise":"-17.43%","volumn":"34.94\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"4.19","rise":"-23.12%","volumn":"53.54\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.37","rise":"-19.82%","volumn":"41.85\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.49","rise":"-17.61%","volumn":"43.96\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.63","rise":"-15.05%","volumn":"40.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.66","rise":"-14.50%","volumn":"38.55\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.63","rise":"-15.05%","volumn":"25.21\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.70","rise":"-13.76%","volumn":"36.25\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.70","rise":"-13.76%","volumn":"23.97\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.71","rise":"-13.58%","volumn":"20.42\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"4.65","rise":"-14.68%","volumn":"28.20\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.72","rise":"-13.39%","volumn":"22.92\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"4.64","rise":"-14.86%","volumn":"38.05\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"4.73","rise":"-13.21%","volumn":"24.20\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.73","rise":"-13.21%","volumn":"19.61\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.68","rise":"-14.13%","volumn":"22.30\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.63","rise":"-15.05%","volumn":"20.13\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.62","rise":"-15.23%","volumn":"17.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.63","rise":"-15.05%","volumn":"20.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.65","rise":"-14.68%","volumn":"14.27\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.70","rise":"-13.76%","volumn":"26.97\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.74","rise":"-13.03%","volumn":"29.72\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.67","rise":"-14.31%","volumn":"18.48\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.68","rise":"-14.13%","volumn":"20.86\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.69","rise":"-13.94%","volumn":"23.36\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.74","rise":"-13.03%","volumn":"22.31\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.71","rise":"-13.58%","volumn":"21.06\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.73","rise":"-13.21%","volumn":"16.12\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.82","rise":"-11.56%","volumn":"39.64\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.74","rise":"-13.03%","volumn":"25.24\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.79","rise":"-12.11%","volumn":"29.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.95","rise":"-9.17%","volumn":"44.05\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.74","rise":"-13.03%","volumn":"54.25\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.83","rise":"-11.38%","volumn":"38.39\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"4.85","rise":"-11.01%","volumn":"25.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"4.89","rise":"-10.28%","volumn":"35.60\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.86","rise":"-10.83%","volumn":"27.79\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"4.89","rise":"-10.28%","volumn":"25.87\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"4.92","rise":"-9.72%","volumn":"36.26\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.92","rise":"-9.72%","volumn":"23.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.83","rise":"-11.38%","volumn":"28.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.89","rise":"-10.28%","volumn":"29.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.85","rise":"-11.01%","volumn":"19.14\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.97","rise":"-8.81%","volumn":"48.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.02","rise":"-7.89%","volumn":"75.79\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.15","rise":"-5.50%","volumn":"67.00\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.19","rise":"-4.77%","volumn":"62.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-3.12%","volumn":"59.64\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.18","rise":"-4.95%","volumn":"49.77\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.10","rise":"-6.42%","volumn":"43.14\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.16","rise":"-5.32%","volumn":"32.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.12","rise":"-6.06%","volumn":"31.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"-8.99%","volumn":"83.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.97","rise":"-8.81%","volumn":"57.60\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-11.01%","volumn":"51.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"-9.17%","volumn":"42.01\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"-9.54%","volumn":"28.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-10.09%","volumn":"37.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"-8.81%","volumn":"39.53\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"-6.97%","volumn":"47.81\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.10","rise":"-6.42%","volumn":"41.62\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.10","rise":"-6.42%","volumn":"25.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"5.06","rise":"-7.16%","volumn":"26.89\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.12","rise":"-6.06%","volumn":"36.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"5.18","rise":"-4.95%","volumn":"37.54\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"5.17","rise":"-5.14%","volumn":"34.05\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"5.11","rise":"-6.24%","volumn":"24.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"5.13","rise":"-5.87%","volumn":"28.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-8.07%","volumn":"30.66\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"-8.44%","volumn":"19.34\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-7.52%","volumn":"17.78\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-9.17%","volumn":"23.80\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-9.36%","volumn":"15.90\u4e07","time":"05\/29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-10.09%","volumn":"20.14\u4e07","time":"05\/30"},{"date":"2024\/05\/31 \u661f\u671f\u4e94","price":"4.89","rise":"-10.28%","volumn":"14.13\u4e07","time":"05\/31"},{"date":"2024\/06\/03 \u661f\u671f\u4e00","price":"4.80","rise":"-11.93%","volumn":"26.44\u4e07","time":"06\/03"},{"date":"2024\/06\/04 \u661f\u671f\u4e8c","price":"4.89","rise":"-10.28%","volumn":"24.67\u4e07","time":"06\/04"},{"date":"2024\/06\/05 \u661f\u671f\u4e09","price":"4.84","rise":"-11.19%","volumn":"17.97\u4e07","time":"06\/05"},{"date":"2024\/06\/06 \u661f\u671f\u56db","price":"4.76","rise":"-12.66%","volumn":"24.65\u4e07","time":"06\/06"}]}}}

4.83
1.47%
4.81
1.10%
4.79
0.74%
4.78
0.37%
4.76
0.00%

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

4.92
0.61%
4.88
-0.31%
4.83
-1.23%
4.79
-2.15%
4.74
-3.07%

05/31
06/03
06/04
06/05
06/06

5.18
2.17%
5.07
0.10%
4.97
-1.97%
4.87
-4.04%
4.76
-6.11%

2024/05/10
2024/06/06

5.71
4.77%
5.33
-2.20%
4.95
-9.17%
4.57
-16.15%
4.19
-23.12%

2023/06/09
2024/06/06

资讯
公告
股圈
研报

- 安徽建工:安徽建工关于在子公司之间调剂担保额度的公告
  1小时前
- 6月7日晚间利好消息一览（名单）
  5小时前
查看更多资讯

查看安徽建工更多内容

数据由九方智投提供

安徽建工集团有限公司_企业信息

成立时间：1989-05-06
注册资本：52000万人民币
各类工程建设项目总承包；房屋建筑、公路、市政公用、水利水电、矿山、铁路、冶炼、石油化工（不含危险品）、港口与航道、城市园林绿化；各类工程专业承包；建筑装修装饰、公路路基、公路路面、桥梁、隧道、炉窑、建筑幕墙、消防设施、钢结构、机电设备安装、河湖整治、起重设备安装；对外工程承包和劳务合作、国际国内商贸服务；交通建设投资；建筑材料的生产与销售，建筑机械制造、经销与租赁，建筑工程勘察设计，建筑和交通研发、咨询、检测、监理（以上范围涉及许可和资质证的凭许可和资质证经营）。

企业信息联系老板企业年报变更记录

5位相关人员

赵时运
法人
叶霆锐
董事
唐志海
总经理
李善志
董事
汤从富
董事

成为被执行人，被执行标的额：3560702024-01-14
因建设工程分包合同纠纷问题涉及一次开庭事件2022-12-17

水滴信用

安徽建工集团有限公司

安徽建工集团有限公司（简称安徽建工集团）是以工程总承包为主，集建筑科研、咨询、监理、设计、房地产开发、公路、桥梁、隧道、港口航道、市政环保、工业设备安装、装饰、建机建材、人才培养、劳务输出等为一体的跨行业、跨国经营的大型企业集团，也是安徽省唯一拥有建设部批准的房屋建筑施工总承包特级资质的大型建筑施工企业。 2016年8月，安徽建工集团在2016中国企业500强中排名第352位。2018年07月30日，安徽建工集团有限公司注销。

是以工程总承包为主

简称安徽建工集团

建筑科研、咨询、监理、

401亿元（2018）

安徽建工集团有限公司

360百科查看更多

安徽建工集团

以下城市有相关地点，请选择：

合肥市(167) 安庆市(27) 宣城市(14) 阜阳市(35) 滁州市(34) 铜陵市(5)

为你推荐

360地图查看更多

安徽建工集团总承包公司

安徽建工集团总承包公司系安徽省属大型国有上市企业——安徽建工集团股份有限公司(股票代码:600502)本部直属分公司,是集团最早两家直属经济实体之一,负责运营维护集团...

acegdc.com

安徽建工集团股份有限公司企查查

企查查为您提供安徽建工集团股份有限公司的最新工商信息、公司简介、公司地址、电话号码、招聘信息、信用信息、财务信息、法律诉讼等多维度详细信息查询,让您对安徽...

qcc.com 5月27日

安徽建工集团有限公司

安徽建工集团有限公司的独有信息发布平台,所有关于安徽建工集团有限公司的招标、采购、拟在建项目信息及网上招标采购等一系列商业信息,都在安徽建工集团有限公司招标...

中国招标网 6月2日

【图】海螺型材与安徽建工集团签订战略合作协议

360图片

没有更多结果了~

意见反馈
页面反馈