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招聘 600502安徽水利安徽建工刘家静退休安徽交控集团安徽建工集团有限公司安徽建工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

集团要闻更多+ 工作动态基层动态先进典型 5月10日,建工股份副总经理、安徽水利党委书记、董事长张键拜会马鞍山市委副书记、市长葛斌,并就进一步深化政企合作举行...

aceg.com.cn

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]

-0.04（-0.81%）

2024-05-30 15:00:00已收盘（北京时间）

今开
4.95
最高
4.97
市盈率

昨收
4.94
最低
4.87
总市值
84.11亿

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":["4.96","4.94","4.92","4.90","4.88"]},"cyrate":{"o":["0.40%","-0.00%","-0.40%","-0.81%","-1.21%"]},"p":[{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"393.00","time":"09:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3565.00","time":"09:31"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4048.00","time":"09:32"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4969.00","time":"09:33"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5607.00","time":"09:34"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"7813.00","time":"09:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"8703.00","time":"09:36"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"8902.00","time":"09:37"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"9520.00","time":"09:38"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"1.01\u4e07","time":"09:39"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"1.03\u4e07","time":"09:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"1.30\u4e07","time":"09:41"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"1.38\u4e07","time":"09:42"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"1.54\u4e07","time":"09:43"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"1.57\u4e07","time":"09:44"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"1.64\u4e07","time":"09:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"1.74\u4e07","time":"09:46"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"1.90\u4e07","time":"09:47"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"2.01\u4e07","time":"09:48"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"2.52\u4e07","time":"09:49"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"2.56\u4e07","time":"09:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"2.71\u4e07","time":"09:51"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"2.81\u4e07","time":"09:52"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"2.82\u4e07","time":"09:53"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"2.85\u4e07","time":"09:54"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.00\u4e07","time":"09:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.08\u4e07","time":"09:56"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.10\u4e07","time":"09:57"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.14\u4e07","time":"09:58"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.15\u4e07","time":"09:59"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.29\u4e07","time":"10:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.40\u4e07","time":"10:01"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.47\u4e07","time":"10:02"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.58\u4e07","time":"10:03"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.60\u4e07","time":"10:04"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.62\u4e07","time":"10:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.62\u4e07","time":"10:06"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.62\u4e07","time":"10:07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.65\u4e07","time":"10:08"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.68\u4e07","time":"10:09"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.68\u4e07","time":"10:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.82\u4e07","time":"10:11"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.85\u4e07","time":"10:12"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.87\u4e07","time":"10:13"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.88\u4e07","time":"10:14"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.90\u4e07","time":"10:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.96","rise":"0.40%","volumn":"3.92\u4e07","time":"10:16"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"3.93\u4e07","time":"10:17"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"4.23\u4e07","time":"10:18"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.25\u4e07","time":"10:19"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.38\u4e07","time":"10:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"4.39\u4e07","time":"10:21"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.40\u4e07","time":"10:22"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"4.46\u4e07","time":"10:23"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.49\u4e07","time":"10:24"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"4.79\u4e07","time":"10:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.85\u4e07","time":"10:26"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"4.99\u4e07","time":"10:27"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.00\u4e07","time":"10:28"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.02\u4e07","time":"10:29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.06\u4e07","time":"10:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"5.06\u4e07","time":"10:31"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"5.07\u4e07","time":"10:32"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.95","rise":"0.20%","volumn":"5.08\u4e07","time":"10:33"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.09\u4e07","time":"10:34"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.18\u4e07","time":"10:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.54\u4e07","time":"10:36"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.58\u4e07","time":"10:37"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.58\u4e07","time":"10:38"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.61\u4e07","time":"10:39"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.63\u4e07","time":"10:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.64\u4e07","time":"10:41"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.68\u4e07","time":"10:42"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.69\u4e07","time":"10:43"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.70\u4e07","time":"10:44"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.94","rise":"0.00%","volumn":"5.71\u4e07","time":"10:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.74\u4e07","time":"10:46"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.75\u4e07","time":"10:47"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.82\u4e07","time":"10:48"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.83\u4e07","time":"10:49"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"5.86\u4e07","time":"10:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"6.78\u4e07","time":"10:51"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"6.81\u4e07","time":"10:52"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"6.83\u4e07","time":"10:53"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"6.86\u4e07","time":"10:54"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"6.89\u4e07","time":"10:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"6.90\u4e07","time":"10:56"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"6.94\u4e07","time":"10:57"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"6.95\u4e07","time":"10:58"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"6.96\u4e07","time":"10:59"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.02\u4e07","time":"11:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.04\u4e07","time":"11:01"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.06\u4e07","time":"11:02"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.06\u4e07","time":"11:03"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.23\u4e07","time":"11:04"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.25\u4e07","time":"11:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.27\u4e07","time":"11:06"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.30\u4e07","time":"11:07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.37\u4e07","time":"11:08"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.50\u4e07","time":"11:09"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.51\u4e07","time":"11:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.54\u4e07","time":"11:11"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.55\u4e07","time":"11:12"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.56\u4e07","time":"11:13"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"7.59\u4e07","time":"11:14"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.93","rise":"-0.20%","volumn":"7.61\u4e07","time":"11:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"8.39\u4e07","time":"11:16"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"8.49\u4e07","time":"11:17"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.71\u4e07","time":"11:18"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.75\u4e07","time":"11:19"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.79\u4e07","time":"11:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.85\u4e07","time":"11:21"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.90\u4e07","time":"11:22"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"8.96\u4e07","time":"11:23"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"9.04\u4e07","time":"11:24"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"9.05\u4e07","time":"11:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"9.07\u4e07","time":"11:26"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"9.08\u4e07","time":"11:27"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"9.21\u4e07","time":"11:28"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"9.24\u4e07","time":"11:29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.92","rise":"-0.40%","volumn":"9.30\u4e07","time":"11:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"9.76\u4e07","time":"13:01"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"9.78\u4e07","time":"13:02"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"9.85\u4e07","time":"13:03"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"10.10\u4e07","time":"13:04"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"10.27\u4e07","time":"13:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"10.30\u4e07","time":"13:06"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"10.42\u4e07","time":"13:07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"10.64\u4e07","time":"13:08"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"10.73\u4e07","time":"13:09"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"10.79\u4e07","time":"13:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"10.82\u4e07","time":"13:11"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"10.90\u4e07","time":"13:12"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"10.91\u4e07","time":"13:13"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.19\u4e07","time":"13:14"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"11.54\u4e07","time":"13:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"11.56\u4e07","time":"13:16"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"11.62\u4e07","time":"13:17"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.63\u4e07","time":"13:18"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.64\u4e07","time":"13:19"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.78\u4e07","time":"13:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.80\u4e07","time":"13:21"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.82\u4e07","time":"13:22"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.83\u4e07","time":"13:23"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.84\u4e07","time":"13:24"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.87\u4e07","time":"13:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"11.89\u4e07","time":"13:26"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"11.92\u4e07","time":"13:27"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.10\u4e07","time":"13:28"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"12.15\u4e07","time":"13:29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.22\u4e07","time":"13:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.24\u4e07","time":"13:31"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.31\u4e07","time":"13:32"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.33\u4e07","time":"13:33"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.38\u4e07","time":"13:34"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.39\u4e07","time":"13:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.42\u4e07","time":"13:36"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.45\u4e07","time":"13:37"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.47\u4e07","time":"13:38"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.50\u4e07","time":"13:39"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.54\u4e07","time":"13:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.60\u4e07","time":"13:41"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"12.68\u4e07","time":"13:42"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.69\u4e07","time":"13:43"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.93\u4e07","time":"13:44"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"12.99\u4e07","time":"13:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"13.13\u4e07","time":"13:46"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"13.15\u4e07","time":"13:47"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.16\u4e07","time":"13:48"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.18\u4e07","time":"13:49"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"13.28\u4e07","time":"13:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"13.30\u4e07","time":"13:51"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"13.40\u4e07","time":"13:52"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.57\u4e07","time":"13:53"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.65\u4e07","time":"13:54"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.76\u4e07","time":"13:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.78\u4e07","time":"13:56"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"13.78\u4e07","time":"13:57"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.80\u4e07","time":"13:58"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"13.90\u4e07","time":"13:59"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"14.03\u4e07","time":"14:00"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.05\u4e07","time":"14:01"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.17\u4e07","time":"14:02"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.33\u4e07","time":"14:03"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"14.36\u4e07","time":"14:04"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.38\u4e07","time":"14:05"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.39\u4e07","time":"14:06"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.41\u4e07","time":"14:07"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.49\u4e07","time":"14:08"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.91","rise":"-0.61%","volumn":"14.54\u4e07","time":"14:09"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.60\u4e07","time":"14:10"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"14.77\u4e07","time":"14:11"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"14.80\u4e07","time":"14:12"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"15.28\u4e07","time":"14:13"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"15.34\u4e07","time":"14:14"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"15.70\u4e07","time":"14:15"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.02\u4e07","time":"14:16"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.26\u4e07","time":"14:17"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.41\u4e07","time":"14:18"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.49\u4e07","time":"14:19"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.64\u4e07","time":"14:20"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.76\u4e07","time":"14:21"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.77\u4e07","time":"14:22"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.83\u4e07","time":"14:23"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"16.87\u4e07","time":"14:24"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"16.93\u4e07","time":"14:25"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.01\u4e07","time":"14:26"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.19\u4e07","time":"14:27"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"17.26\u4e07","time":"14:28"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"17.30\u4e07","time":"14:29"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"17.57\u4e07","time":"14:30"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.69\u4e07","time":"14:31"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.72\u4e07","time":"14:32"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.76\u4e07","time":"14:33"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.78\u4e07","time":"14:34"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.81\u4e07","time":"14:35"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"17.87\u4e07","time":"14:36"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"17.91\u4e07","time":"14:37"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"17.91\u4e07","time":"14:38"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.00\u4e07","time":"14:39"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.08\u4e07","time":"14:40"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.22\u4e07","time":"14:41"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.45\u4e07","time":"14:42"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"18.57\u4e07","time":"14:43"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"18.69\u4e07","time":"14:44"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.74\u4e07","time":"14:45"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.77\u4e07","time":"14:46"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"18.78\u4e07","time":"14:47"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.81\u4e07","time":"14:48"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"18.90\u4e07","time":"14:49"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"19.19\u4e07","time":"14:50"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"19.25\u4e07","time":"14:51"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"19.32\u4e07","time":"14:52"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"19.64\u4e07","time":"14:53"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"19.73\u4e07","time":"14:54"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"19.88\u4e07","time":"14:55"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"19.94\u4e07","time":"14:56"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.89","rise":"-1.01%","volumn":"19.99\u4e07","time":"14:57"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"20.04\u4e07","time":"14:58"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.88","rise":"-1.21%","volumn":"20.04\u4e07","time":"14:59"},{"date":"2024\/05\/30 \u661f\u671f\u56db","price":"4.90","rise":"-0.81%","volumn":"20.14\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["05\/23","05\/24","05\/27","05\/28","05\/29"]},"cy":{"o":["5.07","5.04","5.00","4.96","4.93"]},"cyrate":{"o":["0.00%","-0.69%","-1.38%","-2.07%","-2.76%"]},"p":[{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0","volumn":"2.56\u4e07","time":"09:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0.00%","volumn":"1.88\u4e07","time":"09:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"1.31\u4e07","time":"09:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0.00%","volumn":"7856.00","time":"09:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0.00%","volumn":"9388.00","time":"09:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"1.07\u4e07","time":"10:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"9246.00","time":"10:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0.00%","volumn":"5487.00","time":"10:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"3185.00","time":"10:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"7277.00","time":"10:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"4521.00","time":"10:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"1785.00","time":"10:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.07","rise":"0.00%","volumn":"953.00","time":"10:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"1225.00","time":"10:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"1346.00","time":"10:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.06","rise":"-0.20%","volumn":"2659.00","time":"10:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"6736.00","time":"10:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"7830.00","time":"11:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.04","rise":"-0.59%","volumn":"1684.00","time":"11:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"2460.00","time":"11:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"2699.00","time":"11:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.05","rise":"-0.39%","volumn":"1041.00","time":"11:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.04","rise":"-0.59%","volumn":"2777.00","time":"11:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.04","rise":"-0.59%","volumn":"1.67\u4e07","time":"11:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.03","rise":"-0.79%","volumn":"1.06\u4e07","time":"13:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.03","rise":"-0.79%","volumn":"8943.00","time":"13:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"5525.00","time":"13:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"5284.00","time":"13:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"1.37\u4e07","time":"13:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"2126.00","time":"13:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"6114.00","time":"13:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"8741.00","time":"13:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"5966.00","time":"13:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"1.24\u4e07","time":"13:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"1356.00","time":"13:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"3281.00","time":"14:00"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"6942.00","time":"14:05"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"2169.00","time":"14:10"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"3178.00","time":"14:15"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"3165.00","time":"14:20"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.03","rise":"-0.79%","volumn":"3940.00","time":"14:25"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"2829.00","time":"14:30"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.02","rise":"-0.99%","volumn":"3055.00","time":"14:35"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"5370.00","time":"14:40"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"6800.00","time":"14:45"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.00","rise":"-1.38%","volumn":"7606.00","time":"14:50"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"6874.00","time":"14:55"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-1.18%","volumn":"5669.00","time":"15:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"9894.00","time":"09:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"9106.00","time":"09:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"4423.00","time":"09:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.04","rise":"-0.59%","volumn":"5318.00","time":"09:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"5599.00","time":"09:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.04","rise":"-0.59%","volumn":"5015.00","time":"10:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"1.99\u4e07","time":"10:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"6806.00","time":"10:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.04","rise":"-0.59%","volumn":"2255.00","time":"10:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"1609.00","time":"10:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"4713.00","time":"10:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"5896.00","time":"10:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"1784.00","time":"10:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"3846.00","time":"10:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"1278.00","time":"10:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"4220.00","time":"10:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.04","rise":"-0.59%","volumn":"6631.00","time":"10:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"1638.00","time":"11:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"7149.00","time":"11:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"1742.00","time":"11:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"3695.00","time":"11:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"1439.00","time":"11:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.05","rise":"-0.39%","volumn":"2761.00","time":"11:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.04","rise":"-0.59%","volumn":"1925.00","time":"11:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"4541.00","time":"13:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"1215.00","time":"13:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"2572.00","time":"13:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.03","rise":"-0.79%","volumn":"2540.00","time":"13:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"299.00","time":"13:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"351.00","time":"13:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"4027.00","time":"13:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"1346.00","time":"13:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"487.00","time":"13:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"561.00","time":"13:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"2200.00","time":"13:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"866.00","time":"14:00"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"1239.00","time":"14:05"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.01","rise":"-1.18%","volumn":"4292.00","time":"14:10"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"7060.00","time":"14:15"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"4210.00","time":"14:20"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.02","rise":"-0.99%","volumn":"1688.00","time":"14:25"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.01","rise":"-1.18%","volumn":"5200.00","time":"14:30"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.00","rise":"-1.38%","volumn":"6344.00","time":"14:35"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.00","rise":"-1.38%","volumn":"5092.00","time":"14:40"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"5.00","rise":"-1.38%","volumn":"1737.00","time":"14:45"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"-1.58%","volumn":"6439.00","time":"14:50"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.98","rise":"-1.78%","volumn":"5898.00","time":"14:55"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"-1.58%","volumn":"4501.00","time":"15:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"1.17\u4e07","time":"09:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"8701.00","time":"09:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.98","rise":"-1.78%","volumn":"1.26\u4e07","time":"09:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"4966.00","time":"09:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"8247.00","time":"09:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.03","rise":"-0.79%","volumn":"6071.00","time":"10:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"1.15\u4e07","time":"10:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"1326.00","time":"10:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"3448.00","time":"10:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2206.00","time":"10:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"3943.00","time":"10:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"3769.00","time":"10:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2179.00","time":"10:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"909.00","time":"10:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"1808.00","time":"10:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"796.00","time":"10:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"683.00","time":"10:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"3299.00","time":"11:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"4130.00","time":"11:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"2389.00","time":"11:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"1053.00","time":"11:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2441.00","time":"11:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"1306.00","time":"11:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"1445.00","time":"11:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"3307.00","time":"13:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"4183.00","time":"13:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2976.00","time":"13:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2929.00","time":"13:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"1419.00","time":"13:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"4.99","rise":"-1.58%","volumn":"870.00","time":"13:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2951.00","time":"13:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"2584.00","time":"13:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"1934.00","time":"13:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"889.00","time":"13:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.00","rise":"-1.38%","volumn":"818.00","time":"13:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.01","rise":"-1.18%","volumn":"692.00","time":"14:00"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.02","rise":"-0.99%","volumn":"3938.00","time":"14:05"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.02","rise":"-0.99%","volumn":"3301.00","time":"14:10"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.02","rise":"-0.99%","volumn":"6733.00","time":"14:15"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.02","rise":"-0.99%","volumn":"2817.00","time":"14:20"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"6198.00","time":"14:25"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"3412.00","time":"14:30"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"1404.00","time":"14:35"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.03","rise":"-0.79%","volumn":"723.00","time":"14:40"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.03","rise":"-0.79%","volumn":"1451.00","time":"14:45"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"8912.00","time":"14:50"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"6902.00","time":"14:55"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-0.59%","volumn":"5536.00","time":"15:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.04","rise":"-0.59%","volumn":"1.15\u4e07","time":"09:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.02","rise":"-0.99%","volumn":"4405.00","time":"09:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.02","rise":"-0.99%","volumn":"5604.00","time":"09:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.01","rise":"-1.18%","volumn":"1.11\u4e07","time":"09:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.38%","volumn":"6624.00","time":"09:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"1.25\u4e07","time":"10:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"1.49\u4e07","time":"10:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"9637.00","time":"10:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"2882.00","time":"10:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"3033.00","time":"10:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.01","rise":"-1.18%","volumn":"4785.00","time":"10:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.38%","volumn":"3342.00","time":"10:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"3725.00","time":"10:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.38%","volumn":"3776.00","time":"10:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"1422.00","time":"10:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"5.00","rise":"-1.38%","volumn":"3515.00","time":"10:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"1.88\u4e07","time":"10:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"2663.00","time":"11:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"7172.00","time":"11:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"4671.00","time":"11:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"3067.00","time":"11:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"4687.00","time":"11:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"2908.00","time":"11:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"2151.00","time":"11:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"490.00","time":"13:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"2991.00","time":"13:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"2684.00","time":"13:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"2858.00","time":"13:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.99","rise":"-1.58%","volumn":"2623.00","time":"13:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"2014.00","time":"13:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"3320.00","time":"13:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"317.00","time":"13:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.97%","volumn":"4972.00","time":"13:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.97%","volumn":"3408.00","time":"13:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.98","rise":"-1.78%","volumn":"1409.00","time":"13:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.97","rise":"-1.97%","volumn":"6008.00","time":"14:00"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.96","rise":"-2.17%","volumn":"5884.00","time":"14:05"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.96","rise":"-2.17%","volumn":"8523.00","time":"14:10"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.94","rise":"-2.56%","volumn":"7738.00","time":"14:15"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.96","rise":"-2.17%","volumn":"3449.00","time":"14:20"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"3576.00","time":"14:25"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"5651.00","time":"14:30"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.96","rise":"-2.17%","volumn":"981.00","time":"14:35"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"3987.00","time":"14:40"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"1410.00","time":"14:45"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"6176.00","time":"14:50"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"4551.00","time":"14:55"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-2.37%","volumn":"4007.00","time":"15:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"1.05\u4e07","time":"09:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.97","rise":"-1.97%","volumn":"1.05\u4e07","time":"09:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.97","rise":"-1.97%","volumn":"2944.00","time":"09:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.97","rise":"-1.97%","volumn":"6056.00","time":"09:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"5552.00","time":"09:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"2957.00","time":"10:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"1.18\u4e07","time":"10:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"1684.00","time":"10:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"2981.00","time":"10:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"1457.00","time":"10:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"4083.00","time":"10:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"5.00","rise":"-1.38%","volumn":"8383.00","time":"10:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"5476.00","time":"10:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"2709.00","time":"10:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"3641.00","time":"10:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"2129.00","time":"10:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"1996.00","time":"10:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"2432.00","time":"11:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"977.00","time":"11:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"1275.00","time":"11:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"1168.00","time":"11:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"762.00","time":"11:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.99","rise":"-1.58%","volumn":"1210.00","time":"11:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"906.00","time":"11:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"5311.00","time":"13:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.97","rise":"-1.97%","volumn":"856.00","time":"13:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.98","rise":"-1.78%","volumn":"2386.00","time":"13:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"2307.00","time":"13:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"3197.00","time":"13:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"641.00","time":"13:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"1522.00","time":"13:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"1915.00","time":"13:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"2362.00","time":"13:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"540.00","time":"13:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"549.00","time":"13:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"1566.00","time":"14:00"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-2.56%","volumn":"8867.00","time":"14:05"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"2593.00","time":"14:10"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"1985.00","time":"14:15"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.93","rise":"-2.76%","volumn":"2872.00","time":"14:20"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-2.56%","volumn":"5136.00","time":"14:25"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"2876.00","time":"14:30"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.96","rise":"-2.17%","volumn":"590.00","time":"14:35"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"2207.00","time":"14:40"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"3739.00","time":"14:45"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.95","rise":"-2.37%","volumn":"1976.00","time":"14:50"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-2.56%","volumn":"4858.00","time":"14:55"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-2.56%","volumn":"4595.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/29","2024\/05\/29"]},"cy":{"o":["5.18","5.10","5.01","4.93","4.85"]},"cyrate":{"o":["4.23%","2.57%","0.91%","-0.75%","-2.41%"]},"p":[{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.97","rise":"0","volumn":"57.60\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-2.41%","volumn":"51.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"-0.40%","volumn":"42.01\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"-0.80%","volumn":"28.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-1.41%","volumn":"37.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"0.00%","volumn":"39.53\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"47.81\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.10","rise":"2.62%","volumn":"41.62\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.10","rise":"2.62%","volumn":"25.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"5.06","rise":"1.81%","volumn":"26.89\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.12","rise":"3.02%","volumn":"36.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"5.18","rise":"4.23%","volumn":"37.54\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"5.17","rise":"4.02%","volumn":"34.05\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"5.11","rise":"2.82%","volumn":"24.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"5.13","rise":"3.22%","volumn":"28.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"0.80%","volumn":"30.66\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"0.40%","volumn":"19.34\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"1.41%","volumn":"17.78\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-0.40%","volumn":"23.80\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-0.60%","volumn":"15.90\u4e07","time":"05\/29"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/06\/01","2024\/05\/29"]},"cy":{"o":["5.71","5.33","4.95","4.57","4.19"]},"cyrate":{"o":["4.20%","-2.74%","-9.67%","-16.61%","-23.54%"]},"p":[{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"5.48","rise":"0","volumn":"25.22\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"5.49","rise":"0.18%","volumn":"22.72\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"5.44","rise":"-0.73%","volumn":"19.81\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-2.19%","volumn":"28.82\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.36","rise":"-2.19%","volumn":"18.40\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.51","rise":"0.55%","volumn":"33.96\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.45","rise":"-0.55%","volumn":"20.55\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.43","rise":"-0.91%","volumn":"25.38\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.29","rise":"-3.47%","volumn":"43.95\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.32","rise":"-2.92%","volumn":"30.91\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.33","rise":"-2.74%","volumn":"21.57\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.43","rise":"-0.91%","volumn":"35.87\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.40","rise":"-1.46%","volumn":"28.03\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.30","rise":"-3.28%","volumn":"24.78\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.20","rise":"-5.11%","volumn":"20.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.14","rise":"-6.20%","volumn":"23.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.30","rise":"-3.28%","volumn":"23.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.25","rise":"-4.20%","volumn":"17.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.24","rise":"-4.38%","volumn":"14.88\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.28","rise":"-3.65%","volumn":"20.39\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.36","rise":"-2.19%","volumn":"24.34\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.35","rise":"-2.37%","volumn":"20.88\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.34","rise":"-2.55%","volumn":"21.40\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.37","rise":"-2.01%","volumn":"24.46\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.33","rise":"-2.74%","volumn":"16.77\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.41","rise":"-1.28%","volumn":"22.18\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.38","rise":"-1.82%","volumn":"17.49\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.27","rise":"-3.83%","volumn":"21.26\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.31","rise":"-3.10%","volumn":"15.86\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.29","rise":"-3.47%","volumn":"14.64\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"5.24","rise":"-4.38%","volumn":"21.43\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.22","rise":"-4.74%","volumn":"13.32\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.27","rise":"-3.83%","volumn":"16.65\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.23","rise":"-4.56%","volumn":"13.93\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.25","rise":"-4.20%","volumn":"17.72\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.36","rise":"-2.19%","volumn":"44.18\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.48","rise":"0.00%","volumn":"50.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.56","rise":"1.46%","volumn":"46.38\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.46","rise":"-0.36%","volumn":"37.75\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.51","rise":"0.55%","volumn":"27.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.67","rise":"3.47%","volumn":"53.17\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.70","rise":"4.01%","volumn":"42.98\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.70","rise":"4.01%","volumn":"33.03\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.68","rise":"3.65%","volumn":"22.30\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.71","rise":"4.20%","volumn":"27.91\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.57","rise":"1.64%","volumn":"30.31\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.53","rise":"0.91%","volumn":"20.48\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.53","rise":"0.91%","volumn":"22.31\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.50","rise":"0.36%","volumn":"16.52\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.39","rise":"-1.64%","volumn":"20.39\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.39","rise":"-1.64%","volumn":"21.45\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.38","rise":"-1.82%","volumn":"15.74\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.36","rise":"-2.19%","volumn":"17.57\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.36","rise":"-2.19%","volumn":"17.68\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.25","rise":"-4.20%","volumn":"22.83\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.39","rise":"-1.64%","volumn":"48.90\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.36","rise":"-2.19%","volumn":"38.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.23","rise":"-4.56%","volumn":"25.99\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.04","rise":"-8.03%","volumn":"37.80\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.10","rise":"-6.93%","volumn":"30.14\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.25","rise":"-4.20%","volumn":"55.04\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.31","rise":"-3.10%","volumn":"31.49\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.20","rise":"-5.11%","volumn":"25.21\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.06","rise":"-7.66%","volumn":"35.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"5.11","rise":"-6.75%","volumn":"22.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.22","rise":"-4.74%","volumn":"30.34\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.15","rise":"-6.02%","volumn":"24.39\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.10","rise":"-6.93%","volumn":"22.14\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.04","rise":"-8.03%","volumn":"20.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.99","rise":"-8.94%","volumn":"19.88\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.05","rise":"-7.85%","volumn":"25.45\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.06","rise":"-7.66%","volumn":"15.49\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.06","rise":"-7.66%","volumn":"16.54\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.05","rise":"-7.85%","volumn":"15.80\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.06","rise":"-7.66%","volumn":"20.81\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.07","rise":"-7.48%","volumn":"17.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.04","rise":"-8.03%","volumn":"29.44\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.98","rise":"-9.12%","volumn":"28.57\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.93","rise":"-10.04%","volumn":"24.03\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.97","rise":"-9.31%","volumn":"27.39\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.90","rise":"-10.58%","volumn":"20.49\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.88","rise":"-10.95%","volumn":"14.94\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-10.22%","volumn":"16.62\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.91","rise":"-10.40%","volumn":"17.85\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.87","rise":"-11.13%","volumn":"21.65\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.73","rise":"-13.69%","volumn":"38.78\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.78","rise":"-12.77%","volumn":"30.10\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.84","rise":"-11.68%","volumn":"17.63\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.75","rise":"-13.32%","volumn":"12.20\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.72","rise":"-13.87%","volumn":"15.60\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.72","rise":"-13.87%","volumn":"12.65\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.63","rise":"-15.51%","volumn":"15.10\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.60","rise":"-16.06%","volumn":"14.86\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.58","rise":"-16.42%","volumn":"15.80\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.45","rise":"-18.80%","volumn":"20.38\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.57","rise":"-16.61%","volumn":"24.29\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.03","rise":"-8.21%","volumn":"75.91\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.96","rise":"-9.49%","volumn":"95.75\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.88","rise":"-10.95%","volumn":"67.69\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.81","rise":"-12.23%","volumn":"45.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.82","rise":"-12.04%","volumn":"28.63\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.78","rise":"-12.77%","volumn":"30.49\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.73","rise":"-13.69%","volumn":"22.73\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.80","rise":"-12.41%","volumn":"22.50\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.86","rise":"-11.31%","volumn":"30.61\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.82","rise":"-12.04%","volumn":"22.23\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.80","rise":"-12.41%","volumn":"19.93\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.79","rise":"-12.59%","volumn":"17.81\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.74","rise":"-13.50%","volumn":"22.10\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.80","rise":"-12.41%","volumn":"18.22\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.80","rise":"-12.41%","volumn":"16.05\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-12.04%","volumn":"23.20\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.79","rise":"-12.59%","volumn":"15.40\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"4.76","rise":"-13.14%","volumn":"22.17\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.77","rise":"-12.96%","volumn":"15.55\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.78","rise":"-12.77%","volumn":"21.38\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"4.73","rise":"-13.69%","volumn":"15.10\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"4.76","rise":"-13.14%","volumn":"14.67\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.74","rise":"-13.50%","volumn":"14.51\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.72","rise":"-13.87%","volumn":"20.65\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.71","rise":"-14.05%","volumn":"10.60\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.64","rise":"-15.33%","volumn":"15.95\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.64","rise":"-15.33%","volumn":"14.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"4.72","rise":"-13.87%","volumn":"18.41\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.75","rise":"-13.32%","volumn":"16.20\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.67","rise":"-14.78%","volumn":"12.72\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.67","rise":"-14.78%","volumn":"12.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.64","rise":"-15.33%","volumn":"10.29\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.60","rise":"-16.06%","volumn":"12.38\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.62","rise":"-15.69%","volumn":"16.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.69","rise":"-14.42%","volumn":"12.73\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.64","rise":"-15.33%","volumn":"11.47\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.68","rise":"-14.60%","volumn":"12.96\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.67","rise":"-14.78%","volumn":"11.33\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.62","rise":"-15.69%","volumn":"14.24\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.60","rise":"-16.06%","volumn":"10.03\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.58","rise":"-16.42%","volumn":"9.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.60","rise":"-16.06%","volumn":"13.30\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.59","rise":"-16.24%","volumn":"12.59\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"4.55","rise":"-16.97%","volumn":"11.73\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.52","rise":"-17.52%","volumn":"9.29\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-17.34%","volumn":"9.39\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.62","rise":"-15.69%","volumn":"15.11\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.65","rise":"-15.15%","volumn":"12.63\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.68","rise":"-14.60%","volumn":"17.00\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.70","rise":"-14.23%","volumn":"13.24\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.75","rise":"-13.32%","volumn":"21.72\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.76","rise":"-13.14%","volumn":"28.98\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.74","rise":"-13.50%","volumn":"20.28\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.78","rise":"-12.77%","volumn":"19.83\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.76","rise":"-13.14%","volumn":"12.02\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.78","rise":"-12.77%","volumn":"14.54\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.79","rise":"-12.59%","volumn":"14.18\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.81","rise":"-12.23%","volumn":"15.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-11.68%","volumn":"17.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.77","rise":"-12.96%","volumn":"17.04\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.72","rise":"-13.87%","volumn":"24.37\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-14.60%","volumn":"13.19\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.48","rise":"-18.25%","volumn":"25.22\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.49","rise":"-18.07%","volumn":"28.38\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.66","rise":"-14.96%","volumn":"28.48\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.88","rise":"-10.95%","volumn":"49.64\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.95","rise":"-9.67%","volumn":"39.55\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.90","rise":"-10.58%","volumn":"38.03\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.82","rise":"-12.04%","volumn":"32.44\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.68","rise":"-14.60%","volumn":"33.39\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.56","rise":"-16.79%","volumn":"36.15\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"4.50","rise":"-17.88%","volumn":"34.94\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"4.19","rise":"-23.54%","volumn":"53.54\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.37","rise":"-20.26%","volumn":"41.85\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.49","rise":"-18.07%","volumn":"43.96\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.63","rise":"-15.51%","volumn":"40.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.66","rise":"-14.96%","volumn":"38.55\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.63","rise":"-15.51%","volumn":"25.21\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.70","rise":"-14.23%","volumn":"36.25\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.70","rise":"-14.23%","volumn":"23.97\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.71","rise":"-14.05%","volumn":"20.42\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"4.65","rise":"-15.15%","volumn":"28.20\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.72","rise":"-13.87%","volumn":"22.92\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"4.64","rise":"-15.33%","volumn":"38.05\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"4.73","rise":"-13.69%","volumn":"24.20\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.73","rise":"-13.69%","volumn":"19.61\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.68","rise":"-14.60%","volumn":"22.30\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.63","rise":"-15.51%","volumn":"20.13\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.62","rise":"-15.69%","volumn":"17.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.63","rise":"-15.51%","volumn":"20.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.65","rise":"-15.15%","volumn":"14.27\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.70","rise":"-14.23%","volumn":"26.97\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.74","rise":"-13.50%","volumn":"29.72\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.67","rise":"-14.78%","volumn":"18.48\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.68","rise":"-14.60%","volumn":"20.86\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.69","rise":"-14.42%","volumn":"23.36\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.74","rise":"-13.50%","volumn":"22.31\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.71","rise":"-14.05%","volumn":"21.06\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.73","rise":"-13.69%","volumn":"16.12\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.82","rise":"-12.04%","volumn":"39.64\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.74","rise":"-13.50%","volumn":"25.24\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.79","rise":"-12.59%","volumn":"29.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.95","rise":"-9.67%","volumn":"44.05\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.74","rise":"-13.50%","volumn":"54.25\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.83","rise":"-11.86%","volumn":"38.39\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"4.85","rise":"-11.50%","volumn":"25.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"4.89","rise":"-10.77%","volumn":"35.60\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.86","rise":"-11.31%","volumn":"27.79\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"4.89","rise":"-10.77%","volumn":"25.87\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"4.92","rise":"-10.22%","volumn":"36.26\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.92","rise":"-10.22%","volumn":"23.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.83","rise":"-11.86%","volumn":"28.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.89","rise":"-10.77%","volumn":"29.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.85","rise":"-11.50%","volumn":"19.14\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.97","rise":"-9.31%","volumn":"48.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.02","rise":"-8.39%","volumn":"75.79\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.15","rise":"-6.02%","volumn":"67.00\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.19","rise":"-5.29%","volumn":"62.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-3.65%","volumn":"59.64\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.18","rise":"-5.47%","volumn":"49.77\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.10","rise":"-6.93%","volumn":"43.14\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.16","rise":"-5.84%","volumn":"32.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.12","rise":"-6.57%","volumn":"31.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"-9.49%","volumn":"83.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.97","rise":"-9.31%","volumn":"57.60\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-11.50%","volumn":"51.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"-9.67%","volumn":"42.01\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"-10.04%","volumn":"28.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-10.58%","volumn":"37.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"-9.31%","volumn":"39.53\u4e07","time":"05\/09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"-7.48%","volumn":"47.81\u4e07","time":"05\/10"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"5.10","rise":"-6.93%","volumn":"41.62\u4e07","time":"05\/13"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"5.10","rise":"-6.93%","volumn":"25.40\u4e07","time":"05\/14"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"5.06","rise":"-7.66%","volumn":"26.89\u4e07","time":"05\/15"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"5.12","rise":"-6.57%","volumn":"36.67\u4e07","time":"05\/16"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"5.18","rise":"-5.47%","volumn":"37.54\u4e07","time":"05\/17"},{"date":"2024\/05\/20 \u661f\u671f\u4e00","price":"5.17","rise":"-5.66%","volumn":"34.05\u4e07","time":"05\/20"},{"date":"2024\/05\/21 \u661f\u671f\u4e8c","price":"5.11","rise":"-6.75%","volumn":"24.51\u4e07","time":"05\/21"},{"date":"2024\/05\/22 \u661f\u671f\u4e09","price":"5.13","rise":"-6.39%","volumn":"28.39\u4e07","time":"05\/22"},{"date":"2024\/05\/23 \u661f\u671f\u56db","price":"5.01","rise":"-8.58%","volumn":"30.66\u4e07","time":"05\/23"},{"date":"2024\/05\/24 \u661f\u671f\u4e94","price":"4.99","rise":"-8.94%","volumn":"19.34\u4e07","time":"05\/24"},{"date":"2024\/05\/27 \u661f\u671f\u4e00","price":"5.04","rise":"-8.03%","volumn":"17.78\u4e07","time":"05\/27"},{"date":"2024\/05\/28 \u661f\u671f\u4e8c","price":"4.95","rise":"-9.67%","volumn":"23.80\u4e07","time":"05\/28"},{"date":"2024\/05\/29 \u661f\u671f\u4e09","price":"4.94","rise":"-9.85%","volumn":"15.90\u4e07","time":"05\/29"}]}}}

4.96
0.40%
4.94
-0.00%
4.92
-0.40%
4.90
-0.81%
4.88
-1.21%

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

5.07
0.00%
5.04
-0.69%
5.00
-1.38%
4.96
-2.07%
4.93
-2.76%

05/23
05/24
05/27
05/28
05/29

5.18
4.23%
5.10
2.57%
5.01
0.91%
4.93
-0.75%
4.85
-2.41%

2024/04/29
2024/05/29

5.71
4.20%
5.33
-2.74%
4.95
-9.67%
4.57
-16.61%
4.19
-23.54%

2023/06/01
2024/05/29

资讯
公告
股圈
研报

- 安徽建工股票分析报告-20240530收盘下跌0.81%
  2小时前
- 5月30日晚间利好消息一览（名单）
  12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

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

以下城市有相关地点，请选择：

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

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

【图】海螺型材与安徽建工集团签订战略合作协议

360图片

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 5月21日

没有更多结果了~

意见反馈
页面反馈