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建工集团官网安徽建工集团有限公司安徽水利开发有限公司安徽建工招标网安徽建工官网安徽建工集团招聘安徽建工集团招标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近日,安徽省住房和城乡建设厅公布了2023年度省级工法评审通过名单。集团2023年再创佳绩,共获得省级工法76项,同比增加16...

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[600502]

0.10（2.01%）

2024-05-10 15:00:00已收盘（北京时间）

今开
4.97
最高
5.08
市盈率

昨收
4.97
最低
4.97
总市值
87.03亿

分时 5日 1月 1年

{"timeChart":{"name":"\u5206\u65f6","data":{"points":"240","cx":{"o":["09:30","10:30","11:30\/13:00","14:00","15:00"]},"cy":{"o":["5.08","5.05","5.03","5.00","4.97"]},"cyrate":{"o":["2.21%","1.66%","1.11%","0.55%","0.00%"]},"p":[{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.97","rise":"0.00%","volumn":"629.00","time":"09:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"0.40%","volumn":"4353.00","time":"09:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.98","rise":"0.20%","volumn":"5057.00","time":"09:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.98","rise":"0.20%","volumn":"9424.00","time":"09:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"1.90\u4e07","time":"09:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"0.60%","volumn":"2.13\u4e07","time":"09:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"0.60%","volumn":"2.29\u4e07","time":"09:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"4.99","rise":"0.40%","volumn":"2.49\u4e07","time":"09:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"4.47\u4e07","time":"09:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"5.66\u4e07","time":"09:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"6.03\u4e07","time":"09:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"6.42\u4e07","time":"09:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"6.82\u4e07","time":"09:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"8.30\u4e07","time":"09:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"9.66\u4e07","time":"09:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"9.98\u4e07","time":"09:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"10.65\u4e07","time":"09:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"11.05\u4e07","time":"09:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"12.07\u4e07","time":"09:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"13.19\u4e07","time":"09:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"13.46\u4e07","time":"09:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"13.83\u4e07","time":"09:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"14.01\u4e07","time":"09:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"14.56\u4e07","time":"09:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"14.89\u4e07","time":"09:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"15.13\u4e07","time":"09:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"15.28\u4e07","time":"09:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"15.57\u4e07","time":"09:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"15.75\u4e07","time":"09:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"15.86\u4e07","time":"09:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"15.95\u4e07","time":"10:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"16.28\u4e07","time":"10:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"16.63\u4e07","time":"10:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"16.76\u4e07","time":"10:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"16.79\u4e07","time":"10:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"16.86\u4e07","time":"10:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"16.95\u4e07","time":"10:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"17.01\u4e07","time":"10:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"17.08\u4e07","time":"10:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"17.13\u4e07","time":"10:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"17.27\u4e07","time":"10:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"0.60%","volumn":"18.41\u4e07","time":"10:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"18.72\u4e07","time":"10:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.00","rise":"0.60%","volumn":"18.86\u4e07","time":"10:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"19.02\u4e07","time":"10:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"19.32\u4e07","time":"10:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"19.36\u4e07","time":"10:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"19.50\u4e07","time":"10:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.01","rise":"0.80%","volumn":"19.53\u4e07","time":"10:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"20.11\u4e07","time":"10:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"20.13\u4e07","time":"10:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"20.52\u4e07","time":"10:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"20.98\u4e07","time":"10:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"21.21\u4e07","time":"10:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"21.34\u4e07","time":"10:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"21.39\u4e07","time":"10:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"21.66\u4e07","time":"10:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"21.77\u4e07","time":"10:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"21.79\u4e07","time":"10:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"21.85\u4e07","time":"10:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"21.92\u4e07","time":"10:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"22.04\u4e07","time":"10:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"22.13\u4e07","time":"10:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"22.27\u4e07","time":"10:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"22.32\u4e07","time":"10:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"22.66\u4e07","time":"10:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"22.92\u4e07","time":"10:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.29\u4e07","time":"10:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.32\u4e07","time":"10:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.34\u4e07","time":"10:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.35\u4e07","time":"10:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.37\u4e07","time":"10:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.53\u4e07","time":"10:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.53\u4e07","time":"10:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"23.55\u4e07","time":"10:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.58\u4e07","time":"10:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.62\u4e07","time":"10:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.02","rise":"1.01%","volumn":"23.64\u4e07","time":"10:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"23.74\u4e07","time":"10:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"23.93\u4e07","time":"10:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.00\u4e07","time":"10:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"24.06\u4e07","time":"10:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.14\u4e07","time":"10:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.18\u4e07","time":"10:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.24\u4e07","time":"10:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.36\u4e07","time":"10:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"24.42\u4e07","time":"10:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.49\u4e07","time":"10:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.61\u4e07","time":"10:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.64\u4e07","time":"10:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.66\u4e07","time":"11:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.03","rise":"1.21%","volumn":"24.74\u4e07","time":"11:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"26.08\u4e07","time":"11:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"26.36\u4e07","time":"11:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"26.92\u4e07","time":"11:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"27.13\u4e07","time":"11:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"28.02\u4e07","time":"11:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"28.17\u4e07","time":"11:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"28.83\u4e07","time":"11:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"28.90\u4e07","time":"11:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"28.98\u4e07","time":"11:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.23\u4e07","time":"11:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.37\u4e07","time":"11:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.39\u4e07","time":"11:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.44\u4e07","time":"11:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.54\u4e07","time":"11:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.60\u4e07","time":"11:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"29.78\u4e07","time":"11:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"29.87\u4e07","time":"11:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.04","rise":"1.41%","volumn":"29.91\u4e07","time":"11:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.01\u4e07","time":"11:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"30.03\u4e07","time":"11:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.19\u4e07","time":"11:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.21\u4e07","time":"11:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.23\u4e07","time":"11:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.34\u4e07","time":"11:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.36\u4e07","time":"11:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.38\u4e07","time":"11:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.52\u4e07","time":"11:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"30.59\u4e07","time":"11:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"30.62\u4e07","time":"11:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"31.14\u4e07","time":"13:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"31.60\u4e07","time":"13:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"31.73\u4e07","time":"13:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"31.87\u4e07","time":"13:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.00\u4e07","time":"13:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.02\u4e07","time":"13:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"32.05\u4e07","time":"13:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"32.20\u4e07","time":"13:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.27\u4e07","time":"13:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.31\u4e07","time":"13:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.32\u4e07","time":"13:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.35\u4e07","time":"13:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.50\u4e07","time":"13:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"32.75\u4e07","time":"13:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.80\u4e07","time":"13:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.90\u4e07","time":"13:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"32.96\u4e07","time":"13:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"33.03\u4e07","time":"13:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"33.16\u4e07","time":"13:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"33.52\u4e07","time":"13:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"33.61\u4e07","time":"13:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"33.74\u4e07","time":"13:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"34.07\u4e07","time":"13:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"34.24\u4e07","time":"13:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"34.40\u4e07","time":"13:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"34.46\u4e07","time":"13:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"34.76\u4e07","time":"13:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"34.96\u4e07","time":"13:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.01\u4e07","time":"13:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.03\u4e07","time":"13:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.13\u4e07","time":"13:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.21\u4e07","time":"13:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"35.32\u4e07","time":"13:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.33\u4e07","time":"13:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"35.41\u4e07","time":"13:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"36.00\u4e07","time":"13:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"36.06\u4e07","time":"13:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"36.36\u4e07","time":"13:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"36.44\u4e07","time":"13:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"36.49\u4e07","time":"13:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"36.52\u4e07","time":"13:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"36.64\u4e07","time":"13:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"36.68\u4e07","time":"13:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"37.55\u4e07","time":"13:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"37.67\u4e07","time":"13:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"37.69\u4e07","time":"13:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"37.78\u4e07","time":"13:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"37.90\u4e07","time":"13:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"37.96\u4e07","time":"13:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.11\u4e07","time":"13:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"38.18\u4e07","time":"13:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.22\u4e07","time":"13:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.24\u4e07","time":"13:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.26\u4e07","time":"13:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.39\u4e07","time":"13:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"38.48\u4e07","time":"13:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"38.57\u4e07","time":"13:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.58\u4e07","time":"13:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"38.87\u4e07","time":"13:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"38.92\u4e07","time":"14:00"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.00\u4e07","time":"14:01"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.03\u4e07","time":"14:02"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.40\u4e07","time":"14:03"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.66\u4e07","time":"14:04"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"39.72\u4e07","time":"14:05"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.78\u4e07","time":"14:06"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"39.82\u4e07","time":"14:07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"39.93\u4e07","time":"14:08"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"40.28\u4e07","time":"14:09"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"40.37\u4e07","time":"14:10"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"40.42\u4e07","time":"14:11"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"40.51\u4e07","time":"14:12"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"41.12\u4e07","time":"14:13"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"41.24\u4e07","time":"14:14"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"41.35\u4e07","time":"14:15"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.57\u4e07","time":"14:16"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.61\u4e07","time":"14:17"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.69\u4e07","time":"14:18"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.73\u4e07","time":"14:19"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"41.79\u4e07","time":"14:20"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.84\u4e07","time":"14:21"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"41.88\u4e07","time":"14:22"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"41.89\u4e07","time":"14:23"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"42.05\u4e07","time":"14:24"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"42.10\u4e07","time":"14:25"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"42.12\u4e07","time":"14:26"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"42.18\u4e07","time":"14:27"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"42.22\u4e07","time":"14:28"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"42.28\u4e07","time":"14:29"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"42.34\u4e07","time":"14:30"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.05","rise":"1.61%","volumn":"42.41\u4e07","time":"14:31"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"42.64\u4e07","time":"14:32"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"42.74\u4e07","time":"14:33"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"42.76\u4e07","time":"14:34"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"42.82\u4e07","time":"14:35"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.16\u4e07","time":"14:36"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.20\u4e07","time":"14:37"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.27\u4e07","time":"14:38"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.34\u4e07","time":"14:39"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.70\u4e07","time":"14:40"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"43.90\u4e07","time":"14:41"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"44.00\u4e07","time":"14:42"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"44.02\u4e07","time":"14:43"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"44.19\u4e07","time":"14:44"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"44.25\u4e07","time":"14:45"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"44.33\u4e07","time":"14:46"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.06","rise":"1.81%","volumn":"44.47\u4e07","time":"14:47"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"44.88\u4e07","time":"14:48"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"45.00\u4e07","time":"14:49"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"45.16\u4e07","time":"14:50"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"45.36\u4e07","time":"14:51"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"46.09\u4e07","time":"14:52"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"46.38\u4e07","time":"14:53"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"46.51\u4e07","time":"14:54"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"47.08\u4e07","time":"14:55"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"47.16\u4e07","time":"14:56"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"47.36\u4e07","time":"14:57"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"47.36\u4e07","time":"14:58"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.08","rise":"2.21%","volumn":"47.36\u4e07","time":"14:59"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"5.07","rise":"2.01%","volumn":"47.81\u4e07","time":"15:00"}]}},"fiveDaysTtendency":{"name":"5\u65e5","data":{"points":"240","cx":{"o":["04\/30","05\/06","05\/07","05\/08","05\/09"]},"cy":{"o":["4.99","4.95","4.92","4.88","4.84"]},"cyrate":{"o":["1.42%","0.66%","-0.10%","-0.86%","-1.63%"]},"p":[{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0","volumn":"4.77\u4e07","time":"09:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"1.19\u4e07","time":"09:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"1.98\u4e07","time":"09:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"2.58\u4e07","time":"09:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"1.47\u4e07","time":"09:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"3779.00","time":"10:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"6898.00","time":"10:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"1.06\u4e07","time":"10:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"8634.00","time":"10:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1.06\u4e07","time":"10:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"6605.00","time":"10:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1.58\u4e07","time":"10:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"1.50\u4e07","time":"10:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.89","rise":"-0.61%","volumn":"3.14\u4e07","time":"10:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"2.92\u4e07","time":"10:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"1.89\u4e07","time":"10:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"3.04\u4e07","time":"10:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.88","rise":"-0.81%","volumn":"3211.00","time":"11:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.88","rise":"-0.81%","volumn":"3562.00","time":"11:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"2686.00","time":"11:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"1.77\u4e07","time":"11:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.84","rise":"-1.63%","volumn":"1.78\u4e07","time":"11:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"1.66\u4e07","time":"11:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"1118.00","time":"11:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"2281.00","time":"13:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"1440.00","time":"13:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"1.20\u4e07","time":"13:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"1.45\u4e07","time":"13:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"3892.00","time":"13:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"8219.00","time":"13:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"5881.00","time":"13:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"510.00","time":"13:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"7392.00","time":"13:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"5856.00","time":"13:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"1584.00","time":"13:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"4676.00","time":"14:00"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.87","rise":"-1.02%","volumn":"3736.00","time":"14:05"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"3104.00","time":"14:10"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"1.04\u4e07","time":"14:15"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.86","rise":"-1.22%","volumn":"4563.00","time":"14:20"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"3306.00","time":"14:25"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"3722.00","time":"14:30"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"3279.00","time":"14:35"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"6812.00","time":"14:40"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"4954.00","time":"14:45"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"1.56\u4e07","time":"14:50"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"6665.00","time":"14:55"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"8785.00","time":"15:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"4.43\u4e07","time":"09:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.92","rise":"0.00%","volumn":"2.01\u4e07","time":"09:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.92","rise":"0.00%","volumn":"1.20\u4e07","time":"09:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.91","rise":"-0.20%","volumn":"9280.00","time":"09:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.91","rise":"-0.20%","volumn":"8311.00","time":"09:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"1.91\u4e07","time":"10:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"1.24\u4e07","time":"10:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"1.32\u4e07","time":"10:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"9522.00","time":"10:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"2.47\u4e07","time":"10:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"7977.00","time":"10:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"7323.00","time":"10:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"8484.00","time":"10:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"1.73\u4e07","time":"10:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.97","rise":"1.02%","volumn":"1.80\u4e07","time":"10:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"6352.00","time":"10:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"2061.00","time":"10:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"2253.00","time":"11:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.97","rise":"1.02%","volumn":"5675.00","time":"11:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"2704.00","time":"11:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"5676.00","time":"11:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"5085.00","time":"11:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"1399.00","time":"11:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"9232.00","time":"11:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.98","rise":"1.22%","volumn":"1.80\u4e07","time":"13:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.98","rise":"1.22%","volumn":"2616.00","time":"13:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.97","rise":"1.02%","volumn":"1.16\u4e07","time":"13:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.96","rise":"0.81%","volumn":"6742.00","time":"13:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"4836.00","time":"13:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"8576.00","time":"13:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"5813.00","time":"13:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"1.14\u4e07","time":"13:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"9359.00","time":"13:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"7804.00","time":"13:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"2588.00","time":"13:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"3884.00","time":"14:00"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"3504.00","time":"14:05"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.93","rise":"0.20%","volumn":"3211.00","time":"14:10"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"6194.00","time":"14:15"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"4814.00","time":"14:20"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"2280.00","time":"14:25"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"3505.00","time":"14:30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"4893.00","time":"14:35"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"4143.00","time":"14:40"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"4776.00","time":"14:45"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.94","rise":"0.41%","volumn":"4444.00","time":"14:50"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"5592.00","time":"14:55"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"7198.00","time":"15:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.95","rise":"0.61%","volumn":"2.50\u4e07","time":"09:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.96","rise":"0.81%","volumn":"8906.00","time":"09:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.95","rise":"0.61%","volumn":"7665.00","time":"09:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.95","rise":"0.61%","volumn":"1.10\u4e07","time":"09:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.95","rise":"0.61%","volumn":"1.12\u4e07","time":"09:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"7455.00","time":"10:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"1.76\u4e07","time":"10:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1.75\u4e07","time":"10:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"7388.00","time":"10:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1.10\u4e07","time":"10:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"3283.00","time":"10:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"4186.00","time":"10:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"5241.00","time":"10:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"3881.00","time":"10:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"1.11\u4e07","time":"10:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"4044.00","time":"10:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"9493.00","time":"10:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"7931.00","time":"11:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"2270.00","time":"11:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"4324.00","time":"11:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"1711.00","time":"11:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"2263.00","time":"11:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.90","rise":"-0.41%","volumn":"5713.00","time":"11:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"7209.00","time":"11:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.91","rise":"-0.20%","volumn":"2725.00","time":"13:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1367.00","time":"13:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"4750.00","time":"13:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4716.00","time":"13:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4603.00","time":"13:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"2833.00","time":"13:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"2867.00","time":"13:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"1638.00","time":"13:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"3229.00","time":"13:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"2089.00","time":"13:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"4094.00","time":"13:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"2237.00","time":"14:00"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"2056.00","time":"14:05"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"6104.00","time":"14:10"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"1928.00","time":"14:15"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"2522.00","time":"14:20"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.92","rise":"0.00%","volumn":"5587.00","time":"14:25"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"1869.00","time":"14:30"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4588.00","time":"14:35"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"2251.00","time":"14:40"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.94","rise":"0.41%","volumn":"6908.00","time":"14:45"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4411.00","time":"14:50"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4925.00","time":"14:55"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"4843.00","time":"15:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"1.85\u4e07","time":"09:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"8799.00","time":"09:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"4333.00","time":"09:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"6213.00","time":"09:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"1.36\u4e07","time":"09:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.98","rise":"1.22%","volumn":"4.78\u4e07","time":"10:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.96","rise":"0.81%","volumn":"1.62\u4e07","time":"10:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.97","rise":"1.02%","volumn":"1.15\u4e07","time":"10:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"1.82\u4e07","time":"10:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"1.24\u4e07","time":"10:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"1.25\u4e07","time":"10:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"4642.00","time":"10:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"5164.00","time":"10:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"4306.00","time":"10:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"6215.00","time":"10:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"5105.00","time":"10:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"5912.00","time":"10:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"3613.00","time":"11:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.95","rise":"0.61%","volumn":"2139.00","time":"11:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"4869.00","time":"11:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"2880.00","time":"11:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"2656.00","time":"11:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"7778.00","time":"11:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"1.25\u4e07","time":"11:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"8838.00","time":"13:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"4152.00","time":"13:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"3295.00","time":"13:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"2897.00","time":"13:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"3612.00","time":"13:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"2390.00","time":"13:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"5531.00","time":"13:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"3669.00","time":"13:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"4133.00","time":"13:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.94","rise":"0.41%","volumn":"4255.00","time":"13:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"8016.00","time":"13:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"9262.00","time":"14:00"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"7906.00","time":"14:05"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"3201.00","time":"14:10"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.93","rise":"0.20%","volumn":"2665.00","time":"14:15"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.92","rise":"0.00%","volumn":"1791.00","time":"14:20"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","volumn":"1.27\u4e07","time":"14:25"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","volumn":"8085.00","time":"14:30"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","volumn":"5871.00","time":"14:35"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","volumn":"6947.00","time":"14:40"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.91","rise":"-0.20%","volumn":"4591.00","time":"14:45"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-0.41%","volumn":"5404.00","time":"14:50"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-0.41%","volumn":"9553.00","time":"14:55"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-0.41%","volumn":"1.28\u4e07","time":"15:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.92","rise":"0.00%","volumn":"1.58\u4e07","time":"09:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","volumn":"2.98\u4e07","time":"09:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"2.31\u4e07","time":"09:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"3.53\u4e07","time":"09:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"8954.00","time":"09:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","volumn":"8476.00","time":"10:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","volumn":"9259.00","time":"10:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","volumn":"3662.00","time":"10:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"8668.00","time":"10:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"3930.00","time":"10:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"2394.00","time":"10:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"3203.00","time":"10:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.95","rise":"0.61%","volumn":"2467.00","time":"10:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"2476.00","time":"10:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"2.08\u4e07","time":"10:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"8591.00","time":"10:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"1203.00","time":"10:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"1974.00","time":"11:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"4.97\u4e07","time":"11:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"4034.00","time":"11:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"7175.00","time":"11:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"6490.00","time":"11:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"7066.00","time":"11:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"1481.00","time":"11:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"4483.00","time":"13:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"7241.00","time":"13:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"9302.00","time":"13:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"1159.00","time":"13:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"1636.00","time":"13:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"2177.00","time":"13:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"1730.00","time":"13:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.96","rise":"0.81%","volumn":"5592.00","time":"13:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"3928.00","time":"13:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"2568.00","time":"13:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.99","rise":"1.42%","volumn":"1.98\u4e07","time":"13:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"3924.00","time":"14:00"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"9006.00","time":"14:05"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"1978.00","time":"14:10"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"3679.00","time":"14:15"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"1938.00","time":"14:20"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"1832.00","time":"14:25"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"1478.00","time":"14:30"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"6018.00","time":"14:35"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"2025.00","time":"14:40"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"1.03\u4e07","time":"14:45"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.98","rise":"1.22%","volumn":"1.23\u4e07","time":"14:50"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"8706.00","time":"14:55"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"6649.00","time":"15:00"}]}},"monthlyTendency":{"name":"1\u6708","data":{"points":"20","cx":{"o":["2024\/04\/09","2024\/05\/09"]},"cy":{"o":["5.28","5.17","5.05","4.94","4.83"]},"cyrate":{"o":["7.32%","5.03%","2.74%","0.46%","-1.83%"]},"p":[{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.92","rise":"0","volumn":"23.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.83","rise":"-1.83%","volumn":"28.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.89","rise":"-0.61%","volumn":"29.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.85","rise":"-1.42%","volumn":"19.14\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.97","rise":"1.02%","volumn":"48.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.02","rise":"2.03%","volumn":"75.79\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.15","rise":"4.67%","volumn":"67.00\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.19","rise":"5.49%","volumn":"62.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"7.32%","volumn":"59.64\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.18","rise":"5.28%","volumn":"49.77\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.10","rise":"3.66%","volumn":"43.14\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.16","rise":"4.88%","volumn":"32.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.12","rise":"4.07%","volumn":"31.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"0.81%","volumn":"83.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.97","rise":"1.02%","volumn":"57.60\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-1.42%","volumn":"51.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"0.61%","volumn":"42.01\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"0.20%","volumn":"28.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-0.41%","volumn":"37.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"1.02%","volumn":"39.53\u4e07","time":"05\/09"}]}},"yearlyTendency":{"name":"1\u5e74","data":{"points":"240","cx":{"o":["2023\/05\/12","2024\/05\/09"]},"cy":{"o":["5.74","5.35","4.96","4.58","4.19"]},"cyrate":{"o":["-0.52%","-7.14%","-13.76%","-20.38%","-27.00%"]},"p":[{"date":"2023\/05\/12 \u661f\u671f\u4e94","price":"5.74","rise":"0","volumn":"42.47\u4e07","time":"05\/12"},{"date":"2023\/05\/15 \u661f\u671f\u4e00","price":"5.66","rise":"-1.39%","volumn":"45.77\u4e07","time":"05\/15"},{"date":"2023\/05\/16 \u661f\u671f\u4e8c","price":"5.52","rise":"-3.83%","volumn":"31.13\u4e07","time":"05\/16"},{"date":"2023\/05\/17 \u661f\u671f\u4e09","price":"5.49","rise":"-4.36%","volumn":"26.21\u4e07","time":"05\/17"},{"date":"2023\/05\/18 \u661f\u671f\u56db","price":"5.48","rise":"-4.53%","volumn":"28.24\u4e07","time":"05\/18"},{"date":"2023\/05\/19 \u661f\u671f\u4e94","price":"5.39","rise":"-6.10%","volumn":"28.53\u4e07","time":"05\/19"},{"date":"2023\/05\/22 \u661f\u671f\u4e00","price":"5.42","rise":"-5.57%","volumn":"33.84\u4e07","time":"05\/22"},{"date":"2023\/05\/23 \u661f\u671f\u4e8c","price":"5.30","rise":"-7.67%","volumn":"27.37\u4e07","time":"05\/23"},{"date":"2023\/05\/24 \u661f\u671f\u4e09","price":"5.22","rise":"-9.06%","volumn":"27.06\u4e07","time":"05\/24"},{"date":"2023\/05\/25 \u661f\u671f\u56db","price":"5.28","rise":"-8.01%","volumn":"29.27\u4e07","time":"05\/25"},{"date":"2023\/05\/26 \u661f\u671f\u4e94","price":"5.45","rise":"-5.05%","volumn":"60.28\u4e07","time":"05\/26"},{"date":"2023\/05\/29 \u661f\u671f\u4e00","price":"5.31","rise":"-7.49%","volumn":"42.55\u4e07","time":"05\/29"},{"date":"2023\/05\/30 \u661f\u671f\u4e8c","price":"5.50","rise":"-4.18%","volumn":"53.26\u4e07","time":"05\/30"},{"date":"2023\/05\/31 \u661f\u671f\u4e09","price":"5.46","rise":"-4.88%","volumn":"24.72\u4e07","time":"05\/31"},{"date":"2023\/06\/01 \u661f\u671f\u56db","price":"5.48","rise":"-4.53%","volumn":"25.22\u4e07","time":"06\/01"},{"date":"2023\/06\/02 \u661f\u671f\u4e94","price":"5.49","rise":"-4.36%","volumn":"22.72\u4e07","time":"06\/02"},{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"5.44","rise":"-5.23%","volumn":"19.81\u4e07","time":"06\/05"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"5.36","rise":"-6.62%","volumn":"28.82\u4e07","time":"06\/06"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"5.36","rise":"-6.62%","volumn":"18.40\u4e07","time":"06\/07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"5.51","rise":"-4.01%","volumn":"33.96\u4e07","time":"06\/08"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"5.45","rise":"-5.05%","volumn":"20.55\u4e07","time":"06\/09"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"5.43","rise":"-5.40%","volumn":"25.38\u4e07","time":"06\/12"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"5.29","rise":"-7.84%","volumn":"43.95\u4e07","time":"06\/13"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"5.32","rise":"-7.32%","volumn":"30.91\u4e07","time":"06\/14"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"5.33","rise":"-7.14%","volumn":"21.57\u4e07","time":"06\/15"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"5.43","rise":"-5.40%","volumn":"35.87\u4e07","time":"06\/16"},{"date":"2023\/06\/19 \u661f\u671f\u4e00","price":"5.40","rise":"-5.92%","volumn":"28.03\u4e07","time":"06\/19"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"5.30","rise":"-7.67%","volumn":"24.78\u4e07","time":"06\/20"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"5.20","rise":"-9.41%","volumn":"20.52\u4e07","time":"06\/21"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"5.14","rise":"-10.45%","volumn":"23.45\u4e07","time":"06\/26"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"5.30","rise":"-7.67%","volumn":"23.12\u4e07","time":"06\/27"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"5.25","rise":"-8.54%","volumn":"17.43\u4e07","time":"06\/28"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"5.24","rise":"-8.71%","volumn":"14.88\u4e07","time":"06\/29"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"5.28","rise":"-8.01%","volumn":"20.39\u4e07","time":"06\/30"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"5.36","rise":"-6.62%","volumn":"24.34\u4e07","time":"07\/03"},{"date":"2023\/07\/04 \u661f\u671f\u4e8c","price":"5.35","rise":"-6.79%","volumn":"20.88\u4e07","time":"07\/04"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"5.34","rise":"-6.97%","volumn":"21.40\u4e07","time":"07\/05"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"5.37","rise":"-6.45%","volumn":"24.46\u4e07","time":"07\/06"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"5.33","rise":"-7.14%","volumn":"16.77\u4e07","time":"07\/07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"5.41","rise":"-5.75%","volumn":"22.18\u4e07","time":"07\/10"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"5.38","rise":"-6.27%","volumn":"17.49\u4e07","time":"07\/11"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"5.27","rise":"-8.19%","volumn":"21.26\u4e07","time":"07\/12"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"5.31","rise":"-7.49%","volumn":"15.86\u4e07","time":"07\/13"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"5.29","rise":"-7.84%","volumn":"14.64\u4e07","time":"07\/14"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"5.24","rise":"-8.71%","volumn":"21.43\u4e07","time":"07\/17"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"5.22","rise":"-9.06%","volumn":"13.32\u4e07","time":"07\/18"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"5.27","rise":"-8.19%","volumn":"16.65\u4e07","time":"07\/19"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"5.23","rise":"-8.89%","volumn":"13.93\u4e07","time":"07\/20"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"5.25","rise":"-8.54%","volumn":"17.72\u4e07","time":"07\/21"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"5.36","rise":"-6.62%","volumn":"44.18\u4e07","time":"07\/24"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"5.48","rise":"-4.53%","volumn":"50.97\u4e07","time":"07\/25"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"5.56","rise":"-3.14%","volumn":"46.38\u4e07","time":"07\/26"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"5.46","rise":"-4.88%","volumn":"37.75\u4e07","time":"07\/27"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"5.51","rise":"-4.01%","volumn":"27.54\u4e07","time":"07\/28"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"5.67","rise":"-1.22%","volumn":"53.17\u4e07","time":"07\/31"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"5.70","rise":"-0.70%","volumn":"42.98\u4e07","time":"08\/01"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"5.70","rise":"-0.70%","volumn":"33.03\u4e07","time":"08\/02"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"5.68","rise":"-1.05%","volumn":"22.30\u4e07","time":"08\/03"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"5.71","rise":"-0.52%","volumn":"27.91\u4e07","time":"08\/04"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"5.57","rise":"-2.96%","volumn":"30.31\u4e07","time":"08\/07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"5.53","rise":"-3.66%","volumn":"20.48\u4e07","time":"08\/08"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"5.53","rise":"-3.66%","volumn":"22.31\u4e07","time":"08\/09"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"5.50","rise":"-4.18%","volumn":"16.52\u4e07","time":"08\/10"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"5.39","rise":"-6.10%","volumn":"20.39\u4e07","time":"08\/11"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"5.39","rise":"-6.10%","volumn":"21.45\u4e07","time":"08\/14"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"5.38","rise":"-6.27%","volumn":"15.74\u4e07","time":"08\/15"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"5.36","rise":"-6.62%","volumn":"17.57\u4e07","time":"08\/16"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"5.36","rise":"-6.62%","volumn":"17.68\u4e07","time":"08\/17"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"5.25","rise":"-8.54%","volumn":"22.83\u4e07","time":"08\/18"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"5.39","rise":"-6.10%","volumn":"48.90\u4e07","time":"08\/21"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"5.36","rise":"-6.62%","volumn":"38.23\u4e07","time":"08\/22"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"5.23","rise":"-8.89%","volumn":"25.99\u4e07","time":"08\/23"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"5.04","rise":"-12.20%","volumn":"37.80\u4e07","time":"08\/24"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"5.10","rise":"-11.15%","volumn":"30.14\u4e07","time":"08\/25"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"5.25","rise":"-8.54%","volumn":"55.04\u4e07","time":"08\/28"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"5.31","rise":"-7.49%","volumn":"31.49\u4e07","time":"08\/29"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"5.20","rise":"-9.41%","volumn":"25.21\u4e07","time":"08\/30"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"5.06","rise":"-11.85%","volumn":"35.71\u4e07","time":"08\/31"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"5.11","rise":"-10.98%","volumn":"22.00\u4e07","time":"09\/01"},{"date":"2023\/09\/04 \u661f\u671f\u4e00","price":"5.22","rise":"-9.06%","volumn":"30.34\u4e07","time":"09\/04"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"5.15","rise":"-10.28%","volumn":"24.39\u4e07","time":"09\/05"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"5.10","rise":"-11.15%","volumn":"22.14\u4e07","time":"09\/06"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"5.04","rise":"-12.20%","volumn":"20.78\u4e07","time":"09\/07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"4.99","rise":"-13.07%","volumn":"19.88\u4e07","time":"09\/08"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"5.05","rise":"-12.02%","volumn":"25.45\u4e07","time":"09\/11"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"5.06","rise":"-11.85%","volumn":"15.49\u4e07","time":"09\/12"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"5.06","rise":"-11.85%","volumn":"16.54\u4e07","time":"09\/13"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"5.05","rise":"-12.02%","volumn":"15.80\u4e07","time":"09\/14"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"5.06","rise":"-11.85%","volumn":"20.81\u4e07","time":"09\/15"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"5.07","rise":"-11.67%","volumn":"17.70\u4e07","time":"09\/18"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"5.04","rise":"-12.20%","volumn":"29.44\u4e07","time":"09\/19"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"4.98","rise":"-13.24%","volumn":"28.57\u4e07","time":"09\/20"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"4.93","rise":"-14.11%","volumn":"24.03\u4e07","time":"09\/21"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"4.97","rise":"-13.41%","volumn":"27.39\u4e07","time":"09\/22"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"4.90","rise":"-14.63%","volumn":"20.49\u4e07","time":"09\/25"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"4.88","rise":"-14.98%","volumn":"14.94\u4e07","time":"09\/26"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"4.92","rise":"-14.29%","volumn":"16.62\u4e07","time":"09\/27"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"4.91","rise":"-14.46%","volumn":"17.85\u4e07","time":"09\/28"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"4.87","rise":"-15.16%","volumn":"21.65\u4e07","time":"10\/09"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"4.73","rise":"-17.60%","volumn":"38.78\u4e07","time":"10\/10"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"4.78","rise":"-16.72%","volumn":"30.10\u4e07","time":"10\/11"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"4.84","rise":"-15.68%","volumn":"17.63\u4e07","time":"10\/12"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"4.75","rise":"-17.25%","volumn":"12.20\u4e07","time":"10\/13"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"4.72","rise":"-17.77%","volumn":"15.60\u4e07","time":"10\/16"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"4.72","rise":"-17.77%","volumn":"12.65\u4e07","time":"10\/17"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"4.63","rise":"-19.34%","volumn":"15.10\u4e07","time":"10\/18"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"4.60","rise":"-19.86%","volumn":"14.86\u4e07","time":"10\/19"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"4.58","rise":"-20.21%","volumn":"15.80\u4e07","time":"10\/20"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"4.45","rise":"-22.47%","volumn":"20.38\u4e07","time":"10\/23"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"4.57","rise":"-20.38%","volumn":"24.29\u4e07","time":"10\/24"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"5.03","rise":"-12.37%","volumn":"75.91\u4e07","time":"10\/25"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"4.96","rise":"-13.59%","volumn":"95.75\u4e07","time":"10\/26"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"4.88","rise":"-14.98%","volumn":"67.69\u4e07","time":"10\/27"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"4.81","rise":"-16.20%","volumn":"45.20\u4e07","time":"10\/30"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"4.82","rise":"-16.03%","volumn":"28.63\u4e07","time":"10\/31"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"4.78","rise":"-16.72%","volumn":"30.49\u4e07","time":"11\/01"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"4.73","rise":"-17.60%","volumn":"22.73\u4e07","time":"11\/02"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"4.80","rise":"-16.38%","volumn":"22.50\u4e07","time":"11\/03"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"4.86","rise":"-15.33%","volumn":"30.61\u4e07","time":"11\/06"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"4.82","rise":"-16.03%","volumn":"22.23\u4e07","time":"11\/07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"4.80","rise":"-16.38%","volumn":"19.93\u4e07","time":"11\/08"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"4.79","rise":"-16.55%","volumn":"17.81\u4e07","time":"11\/09"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"4.74","rise":"-17.42%","volumn":"22.10\u4e07","time":"11\/10"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"4.80","rise":"-16.38%","volumn":"18.22\u4e07","time":"11\/13"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"4.80","rise":"-16.38%","volumn":"16.05\u4e07","time":"11\/14"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"4.82","rise":"-16.03%","volumn":"23.20\u4e07","time":"11\/15"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"4.79","rise":"-16.55%","volumn":"15.40\u4e07","time":"11\/16"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"4.76","rise":"-17.07%","volumn":"22.17\u4e07","time":"11\/17"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"4.77","rise":"-16.90%","volumn":"15.55\u4e07","time":"11\/20"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"4.78","rise":"-16.72%","volumn":"21.38\u4e07","time":"11\/21"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"4.73","rise":"-17.60%","volumn":"15.10\u4e07","time":"11\/22"},{"date":"2023\/11\/23 \u661f\u671f\u56db","price":"4.76","rise":"-17.07%","volumn":"14.67\u4e07","time":"11\/23"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"4.74","rise":"-17.42%","volumn":"14.51\u4e07","time":"11\/24"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"4.72","rise":"-17.77%","volumn":"20.65\u4e07","time":"11\/27"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"4.71","rise":"-17.94%","volumn":"10.60\u4e07","time":"11\/28"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"4.64","rise":"-19.16%","volumn":"15.95\u4e07","time":"11\/29"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"4.64","rise":"-19.16%","volumn":"14.50\u4e07","time":"11\/30"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"4.72","rise":"-17.77%","volumn":"18.41\u4e07","time":"12\/01"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"4.75","rise":"-17.25%","volumn":"16.20\u4e07","time":"12\/04"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"4.67","rise":"-18.64%","volumn":"12.72\u4e07","time":"12\/05"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"4.67","rise":"-18.64%","volumn":"12.19\u4e07","time":"12\/06"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"4.64","rise":"-19.16%","volumn":"10.29\u4e07","time":"12\/07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"4.60","rise":"-19.86%","volumn":"12.38\u4e07","time":"12\/08"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"4.62","rise":"-19.51%","volumn":"16.00\u4e07","time":"12\/11"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"4.69","rise":"-18.29%","volumn":"12.73\u4e07","time":"12\/12"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"4.64","rise":"-19.16%","volumn":"11.47\u4e07","time":"12\/13"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"4.68","rise":"-18.47%","volumn":"12.96\u4e07","time":"12\/14"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"4.67","rise":"-18.64%","volumn":"11.33\u4e07","time":"12\/15"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"4.62","rise":"-19.51%","volumn":"14.24\u4e07","time":"12\/18"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"4.60","rise":"-19.86%","volumn":"10.03\u4e07","time":"12\/19"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"4.58","rise":"-20.21%","volumn":"9.85\u4e07","time":"12\/20"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"4.60","rise":"-19.86%","volumn":"13.30\u4e07","time":"12\/21"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"4.59","rise":"-20.03%","volumn":"12.59\u4e07","time":"12\/22"},{"date":"2023\/12\/25 \u661f\u671f\u4e00","price":"4.55","rise":"-20.73%","volumn":"11.73\u4e07","time":"12\/25"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"4.52","rise":"-21.25%","volumn":"9.29\u4e07","time":"12\/26"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"4.53","rise":"-21.08%","volumn":"9.39\u4e07","time":"12\/27"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"4.62","rise":"-19.51%","volumn":"15.11\u4e07","time":"12\/28"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"4.65","rise":"-18.99%","volumn":"12.63\u4e07","time":"12\/29"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"4.68","rise":"-18.47%","volumn":"17.00\u4e07","time":"01\/02"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"4.70","rise":"-18.12%","volumn":"13.24\u4e07","time":"01\/03"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"4.75","rise":"-17.25%","volumn":"21.72\u4e07","time":"01\/04"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"4.76","rise":"-17.07%","volumn":"28.98\u4e07","time":"01\/05"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"4.74","rise":"-17.42%","volumn":"20.28\u4e07","time":"01\/08"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"4.78","rise":"-16.72%","volumn":"19.83\u4e07","time":"01\/09"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"4.76","rise":"-17.07%","volumn":"12.02\u4e07","time":"01\/10"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"4.78","rise":"-16.72%","volumn":"14.54\u4e07","time":"01\/11"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"4.79","rise":"-16.55%","volumn":"14.18\u4e07","time":"01\/12"},{"date":"2024\/01\/15 \u661f\u671f\u4e00","price":"4.81","rise":"-16.20%","volumn":"15.21\u4e07","time":"01\/15"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"4.84","rise":"-15.68%","volumn":"17.90\u4e07","time":"01\/16"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"4.77","rise":"-16.90%","volumn":"17.04\u4e07","time":"01\/17"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"4.72","rise":"-17.77%","volumn":"24.37\u4e07","time":"01\/18"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"4.68","rise":"-18.47%","volumn":"13.19\u4e07","time":"01\/19"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"4.48","rise":"-21.95%","volumn":"25.22\u4e07","time":"01\/22"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"4.49","rise":"-21.78%","volumn":"28.38\u4e07","time":"01\/23"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"4.66","rise":"-18.82%","volumn":"28.48\u4e07","time":"01\/24"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"4.88","rise":"-14.98%","volumn":"49.64\u4e07","time":"01\/25"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"4.95","rise":"-13.76%","volumn":"39.55\u4e07","time":"01\/26"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"4.90","rise":"-14.63%","volumn":"38.03\u4e07","time":"01\/29"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"4.82","rise":"-16.03%","volumn":"32.44\u4e07","time":"01\/30"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"4.68","rise":"-18.47%","volumn":"33.39\u4e07","time":"01\/31"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"4.56","rise":"-20.56%","volumn":"36.15\u4e07","time":"02\/01"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"4.50","rise":"-21.60%","volumn":"34.94\u4e07","time":"02\/02"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"4.19","rise":"-27.00%","volumn":"53.54\u4e07","time":"02\/05"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"4.37","rise":"-23.87%","volumn":"41.85\u4e07","time":"02\/06"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"4.49","rise":"-21.78%","volumn":"43.96\u4e07","time":"02\/07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"4.63","rise":"-19.34%","volumn":"40.21\u4e07","time":"02\/08"},{"date":"2024\/02\/19 \u661f\u671f\u4e00","price":"4.66","rise":"-18.82%","volumn":"38.55\u4e07","time":"02\/19"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"4.63","rise":"-19.34%","volumn":"25.21\u4e07","time":"02\/20"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"4.70","rise":"-18.12%","volumn":"36.25\u4e07","time":"02\/21"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"4.70","rise":"-18.12%","volumn":"23.97\u4e07","time":"02\/22"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"4.71","rise":"-17.94%","volumn":"20.42\u4e07","time":"02\/23"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"4.65","rise":"-18.99%","volumn":"28.20\u4e07","time":"02\/26"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"4.72","rise":"-17.77%","volumn":"22.92\u4e07","time":"02\/27"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"4.64","rise":"-19.16%","volumn":"38.05\u4e07","time":"02\/28"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"4.73","rise":"-17.60%","volumn":"24.20\u4e07","time":"02\/29"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"4.73","rise":"-17.60%","volumn":"19.61\u4e07","time":"03\/01"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"4.68","rise":"-18.47%","volumn":"22.30\u4e07","time":"03\/04"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"4.63","rise":"-19.34%","volumn":"20.13\u4e07","time":"03\/05"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"4.62","rise":"-19.51%","volumn":"17.48\u4e07","time":"03\/06"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"4.63","rise":"-19.34%","volumn":"20.23\u4e07","time":"03\/07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"4.65","rise":"-18.99%","volumn":"14.27\u4e07","time":"03\/08"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"4.70","rise":"-18.12%","volumn":"26.97\u4e07","time":"03\/11"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"4.74","rise":"-17.42%","volumn":"29.72\u4e07","time":"03\/12"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"4.67","rise":"-18.64%","volumn":"18.48\u4e07","time":"03\/13"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"4.68","rise":"-18.47%","volumn":"20.86\u4e07","time":"03\/14"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"4.69","rise":"-18.29%","volumn":"23.36\u4e07","time":"03\/15"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"4.74","rise":"-17.42%","volumn":"22.31\u4e07","time":"03\/18"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"4.71","rise":"-17.94%","volumn":"21.06\u4e07","time":"03\/19"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"4.73","rise":"-17.60%","volumn":"16.12\u4e07","time":"03\/20"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"4.82","rise":"-16.03%","volumn":"39.64\u4e07","time":"03\/21"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"4.74","rise":"-17.42%","volumn":"25.24\u4e07","time":"03\/22"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"4.79","rise":"-16.55%","volumn":"29.90\u4e07","time":"03\/25"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"4.95","rise":"-13.76%","volumn":"44.05\u4e07","time":"03\/26"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"4.74","rise":"-17.42%","volumn":"54.25\u4e07","time":"03\/27"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"4.83","rise":"-15.85%","volumn":"38.39\u4e07","time":"03\/28"},{"date":"2024\/03\/29 \u661f\u671f\u4e94","price":"4.85","rise":"-15.51%","volumn":"25.84\u4e07","time":"03\/29"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"4.89","rise":"-14.81%","volumn":"35.60\u4e07","time":"04\/01"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"4.86","rise":"-15.33%","volumn":"27.79\u4e07","time":"04\/02"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"4.89","rise":"-14.81%","volumn":"25.87\u4e07","time":"04\/03"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"4.92","rise":"-14.29%","volumn":"36.26\u4e07","time":"04\/08"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"4.92","rise":"-14.29%","volumn":"23.66\u4e07","time":"04\/09"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"4.83","rise":"-15.85%","volumn":"28.80\u4e07","time":"04\/10"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"4.89","rise":"-14.81%","volumn":"29.59\u4e07","time":"04\/11"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"4.85","rise":"-15.51%","volumn":"19.14\u4e07","time":"04\/12"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"4.97","rise":"-13.41%","volumn":"48.06\u4e07","time":"04\/15"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"5.02","rise":"-12.54%","volumn":"75.79\u4e07","time":"04\/16"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"5.15","rise":"-10.28%","volumn":"67.00\u4e07","time":"04\/17"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"5.19","rise":"-9.58%","volumn":"62.71\u4e07","time":"04\/18"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"5.28","rise":"-8.01%","volumn":"59.64\u4e07","time":"04\/19"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"5.18","rise":"-9.76%","volumn":"49.77\u4e07","time":"04\/22"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"5.10","rise":"-11.15%","volumn":"43.14\u4e07","time":"04\/23"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"5.16","rise":"-10.10%","volumn":"32.39\u4e07","time":"04\/24"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"5.12","rise":"-10.80%","volumn":"31.38\u4e07","time":"04\/25"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"4.96","rise":"-13.59%","volumn":"83.05\u4e07","time":"04\/26"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"4.97","rise":"-13.41%","volumn":"57.60\u4e07","time":"04\/29"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"4.85","rise":"-15.51%","volumn":"51.36\u4e07","time":"04\/30"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"4.95","rise":"-13.76%","volumn":"42.01\u4e07","time":"05\/06"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"4.93","rise":"-14.11%","volumn":"28.25\u4e07","time":"05\/07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"4.90","rise":"-14.63%","volumn":"37.96\u4e07","time":"05\/08"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"4.97","rise":"-13.41%","volumn":"39.53\u4e07","time":"05\/09"}]}}}

5.08
2.21%
5.05
1.66%
5.03
1.11%
5.00
0.55%
4.97
0.00%

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

4.99
1.42%
4.95
0.66%
4.92
-0.10%
4.88
-0.86%
4.84
-1.63%

04/30
05/06
05/07
05/08
05/09

5.28
7.32%
5.17
5.03%
5.05
2.74%
4.94
0.46%
4.83
-1.83%

2024/04/09
2024/05/09

5.74
-0.52%
5.35
-7.14%
4.96
-13.76%
4.58
-20.38%
4.19
-27.00%

2023/05/12
2024/05/09

资讯
公告
股圈
研报

- 5月10日晚间利好消息一览（名单）
  4小时前
- 安徽建工融资融券数据-05月09日
  13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。 [1] 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

安徽建工集团_最新资讯

资讯聚合

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

【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 4月30日

没有更多结果了~

意见反馈
页面反馈