{"amount":"366.48\u4e07","changeAmount":"0.38","close":"13.92","currentPrice":"14.30","currenttime":"2024-04-20 04:00:02","e":{"@attributes":{"datetime":"2024-04-20 04:00:02","e1":"14.30","e2":"0.38","e3":"(2.73%)"}},"fiveDaysTtendency":{"cx":{"o":["04\/15","04\/16","04\/17","04\/18","04\/19"]},"cy":{"o":["14.14","13.85","13.55","13.26","12.96"]},"cyrate":{"o":["8.22%","5.96%","3.69%","1.43%","-0.84%"]},"p":[{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.07","rise":"0","time":"02:35","volumn":"44.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.04","rise":"-0.23%","time":"02:40","volumn":"25.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.04","rise":"-0.27%","time":"02:45","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.98","rise":"-0.65%","time":"02:50","volumn":"31.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.01","rise":"-0.50%","time":"02:55","volumn":"19.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.00","rise":"-0.54%","time":"03:00","volumn":"14.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.99","rise":"-0.57%","time":"03:05","volumn":"81.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.99","rise":"-0.61%","time":"03:10","volumn":"16.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.02","rise":"-0.38%","time":"03:15","volumn":"21.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.04","rise":"-0.23%","time":"03:20","volumn":"18.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.00","rise":"-0.54%","time":"03:25","volumn":"49.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.99","rise":"-0.61%","time":"03:30","volumn":"88.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.00","rise":"-0.54%","time":"03:35","volumn":"38.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.98","rise":"-0.65%","time":"03:40","volumn":"100.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.01","rise":"-0.50%","time":"03:45","volumn":"86.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.01","rise":"-0.46%","time":"03:50","volumn":"120.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"13.02","rise":"-0.38%","time":"03:55","volumn":"153.00"},{"date":"2024\/04\/13 \u661f\u671f\u516d","price":"12.98","rise":"-0.69%","time":"04:00","volumn":"937.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.05","rise":"-0.15%","time":"21:35","volumn":"61.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.13","rise":"0.45%","time":"21:40","volumn":"35.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.13","rise":"0.46%","time":"21:45","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.11","rise":"0.27%","time":"21:50","volumn":"68.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.10","rise":"0.19%","time":"21:55","volumn":"36.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.10","rise":"0.23%","time":"22:00","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.16","rise":"0.69%","time":"22:05","volumn":"30.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.26","rise":"1.42%","time":"22:10","volumn":"17.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.27","rise":"1.49%","time":"22:15","volumn":"80.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.32","rise":"1.91%","time":"22:20","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.42","rise":"2.68%","time":"22:25","volumn":"19.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.33","rise":"1.99%","time":"22:30","volumn":"7.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.29","rise":"1.68%","time":"22:35","volumn":"6.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.18","rise":"0.80%","time":"22:40","volumn":"28.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.22","rise":"1.15%","time":"22:45","volumn":"4.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.19","rise":"0.92%","time":"22:50","volumn":"8.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.19","rise":"0.92%","time":"22:55","volumn":"18.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.20","rise":"0.96%","time":"23:00","volumn":"5.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.17","rise":"0.77%","time":"23:05","volumn":"13.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.17","rise":"0.77%","time":"23:10","volumn":"2.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.10","rise":"0.19%","time":"23:15","volumn":"33.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.08","rise":"0.08%","time":"23:20","volumn":"58.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.08","rise":"0.08%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.13","rise":"0.46%","time":"23:30","volumn":"11.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.13","rise":"0.46%","time":"23:35","volumn":"16.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.09","rise":"0.15%","time":"23:40","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.17","rise":"0.77%","time":"23:45","volumn":"31.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.18","rise":"0.80%","time":"23:50","volumn":"32.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.24","rise":"1.30%","time":"23:55","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.21","rise":"1.07%","time":"00:00","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.24","rise":"1.30%","time":"00:05","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.25","rise":"1.38%","time":"00:10","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.21","rise":"1.11%","time":"00:15","volumn":"70.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.15","rise":"0.61%","time":"00:20","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.18","rise":"0.84%","time":"00:25","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.16","rise":"0.73%","time":"00:30","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.14","rise":"0.54%","time":"00:35","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.18","rise":"0.84%","time":"00:40","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.10","rise":"0.23%","time":"00:45","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.11%","time":"00:50","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.06","rise":"-0.04%","time":"00:55","volumn":"11.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.12","rise":"0.34%","time":"01:00","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.06","rise":"-0.08%","time":"01:05","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.12","rise":"0.38%","time":"01:10","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.08","rise":"0.08%","time":"01:15","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.08","rise":"0.08%","time":"01:20","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.15%","time":"01:25","volumn":"29.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.23%","time":"01:30","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.27%","time":"01:35","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.03","rise":"-0.31%","time":"01:40","volumn":"45.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.99","rise":"-0.61%","time":"01:45","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.96","rise":"-0.84%","time":"01:50","volumn":"18.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.96","rise":"-0.84%","time":"01:55","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.19%","time":"02:00","volumn":"241.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.06","rise":"-0.08%","time":"02:05","volumn":"32.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.07","rise":"0.04%","time":"02:10","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.15%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.03","rise":"-0.31%","time":"02:20","volumn":"59.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.23%","time":"02:25","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.07","rise":"0.00%","time":"02:30","volumn":"64.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.23%","time":"02:35","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.19%","time":"02:40","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.23%","time":"02:45","volumn":"19.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.15%","time":"02:50","volumn":"6.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"12.98","rise":"-0.69%","time":"02:55","volumn":"43.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.08","rise":"0.08%","time":"03:00","volumn":"76.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.06","rise":"-0.04%","time":"03:05","volumn":"48.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.04","rise":"-0.23%","time":"03:10","volumn":"44.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.15%","time":"03:15","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.00","rise":"-0.54%","time":"03:20","volumn":"36.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.01","rise":"-0.46%","time":"03:25","volumn":"74.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.01","rise":"-0.46%","time":"03:30","volumn":"85.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.18","rise":"0.84%","time":"03:35","volumn":"127.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.13","rise":"0.50%","time":"03:40","volumn":"69.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.13","rise":"0.46%","time":"03:45","volumn":"73.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.19","rise":"0.92%","time":"03:50","volumn":"112.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.21","rise":"1.07%","time":"03:55","volumn":"71.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.20","rise":"0.99%","time":"04:00","volumn":"1026.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.20","rise":"0.99%","time":"21:35","volumn":"12.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.10","rise":"0.23%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.10","rise":"0.23%","time":"21:45","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.11%","time":"21:50","volumn":"23.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.05","rise":"-0.11%","time":"21:55","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.09","rise":"0.13%","time":"22:00","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.09","rise":"0.13%","time":"22:05","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.15","rise":"0.61%","time":"22:10","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.17","rise":"0.77%","time":"22:15","volumn":"4.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.20","rise":"0.99%","time":"22:20","volumn":"16.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.24","rise":"1.30%","time":"22:25","volumn":"8.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.24","rise":"1.30%","time":"22:30","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.30","rise":"1.76%","time":"22:35","volumn":"17.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.27","rise":"1.49%","time":"22:40","volumn":"15.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.37","rise":"2.30%","time":"22:45","volumn":"77.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.33","rise":"1.99%","time":"22:50","volumn":"51.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.32","rise":"1.91%","time":"22:55","volumn":"5.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.28","rise":"1.61%","time":"23:00","volumn":"147.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.23","rise":"1.22%","time":"23:05","volumn":"13.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.23","rise":"1.26%","time":"23:10","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.27","rise":"1.54%","time":"23:15","volumn":"27.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.27","rise":"1.54%","time":"23:20","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.27","rise":"1.54%","time":"23:25","volumn":"2.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.28","rise":"1.61%","time":"23:30","volumn":"1.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.28","rise":"1.61%","time":"23:35","volumn":"0"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.25","rise":"1.38%","time":"23:40","volumn":"30.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.29","rise":"1.68%","time":"23:45","volumn":"22.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.29","rise":"1.68%","time":"23:50","volumn":"3.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.29","rise":"1.68%","time":"23:55","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.32","rise":"1.89%","time":"00:00","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:05","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:10","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:15","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:20","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:25","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.31","rise":"1.84%","time":"00:30","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"2.22%","time":"00:35","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"2.22%","time":"00:40","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"2.22%","time":"00:45","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"2.22%","time":"00:50","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.26%","time":"00:55","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.26%","time":"01:00","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.26%","time":"01:05","volumn":"8.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.26%","time":"01:10","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.26%","time":"01:15","volumn":"0"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.30%","time":"01:20","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.38","rise":"2.37%","time":"01:25","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.41","rise":"2.60%","time":"01:30","volumn":"13.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.37","rise":"2.30%","time":"01:35","volumn":"22.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"2.18%","time":"01:40","volumn":"3.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.38","rise":"2.37%","time":"01:45","volumn":"15.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.38","rise":"2.37%","time":"01:50","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.38","rise":"2.37%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.38","rise":"2.37%","time":"02:00","volumn":"21.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.39","rise":"2.45%","time":"02:05","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"3.14%","time":"02:10","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"3.14%","time":"02:15","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.44","rise":"2.80%","time":"02:20","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.44","rise":"2.80%","time":"02:25","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.44","rise":"2.80%","time":"02:30","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.43","rise":"2.75%","time":"02:35","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.43","rise":"2.75%","time":"02:40","volumn":"2.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.43","rise":"2.75%","time":"02:45","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.56","rise":"3.75%","time":"02:50","volumn":"152.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.62","rise":"4.17%","time":"02:55","volumn":"184.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.64","rise":"4.36%","time":"03:00","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.59","rise":"3.98%","time":"03:05","volumn":"36.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.63","rise":"4.28%","time":"03:10","volumn":"32.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.64","rise":"4.36%","time":"03:15","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.63","rise":"4.28%","time":"03:20","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.67","rise":"4.59%","time":"03:25","volumn":"14.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.71","rise":"4.89%","time":"03:30","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.66","rise":"4.51%","time":"03:35","volumn":"42.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.68","rise":"4.67%","time":"03:40","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.72","rise":"4.95%","time":"03:45","volumn":"52.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.74","rise":"5.13%","time":"03:50","volumn":"49.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"03:55","volumn":"83.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.75","rise":"5.20%","time":"04:00","volumn":"712.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.76","rise":"5.24%","time":"21:35","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.76","rise":"5.28%","time":"21:40","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.76","rise":"5.28%","time":"21:45","volumn":"11.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"21:50","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"21:55","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.83","rise":"5.81%","time":"22:00","volumn":"6.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"22:05","volumn":"25.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"22:10","volumn":"23.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"22:15","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.80","rise":"5.59%","time":"22:20","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.69","rise":"4.74%","time":"22:25","volumn":"101.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.69","rise":"4.74%","time":"22:30","volumn":"4.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.63","rise":"4.28%","time":"22:35","volumn":"26.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.42","rise":"2.68%","time":"22:40","volumn":"110.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"3.14%","time":"22:45","volumn":"55.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.52","rise":"3.44%","time":"22:50","volumn":"16.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.60","rise":"4.06%","time":"22:55","volumn":"27.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.54","rise":"3.56%","time":"23:00","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.53","rise":"3.52%","time":"23:05","volumn":"18.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.54","rise":"3.60%","time":"23:10","volumn":"5.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.54","rise":"3.60%","time":"23:15","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.46","rise":"2.95%","time":"23:20","volumn":"31.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.47","rise":"3.10%","time":"23:25","volumn":"12.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.47","rise":"3.10%","time":"23:30","volumn":"39.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.47","rise":"3.10%","time":"23:35","volumn":"1.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"3.14%","time":"23:40","volumn":"24.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.48","rise":"3.14%","time":"23:45","volumn":"7.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.50","rise":"3.29%","time":"23:50","volumn":"20.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.51","rise":"3.37%","time":"23:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.51","rise":"3.37%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"2.83%","time":"00:05","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"2.83%","time":"00:10","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.34","rise":"2.07%","time":"00:15","volumn":"12.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.34","rise":"2.07%","time":"00:20","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.34","rise":"2.07%","time":"00:25","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.30","rise":"1.76%","time":"00:30","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.32","rise":"1.91%","time":"00:35","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.32","rise":"1.91%","time":"00:40","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.28","rise":"1.61%","time":"00:45","volumn":"17.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.29","rise":"1.72%","time":"00:50","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.28","rise":"1.61%","time":"00:55","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.26","rise":"1.45%","time":"01:00","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.30","rise":"1.80%","time":"01:05","volumn":"32.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.32","rise":"1.91%","time":"01:10","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.31","rise":"1.87%","time":"01:15","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.38","rise":"2.37%","time":"01:20","volumn":"50.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.40","rise":"2.56%","time":"01:25","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.39","rise":"2.45%","time":"01:30","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.39","rise":"2.45%","time":"01:35","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"01:40","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.38","rise":"2.37%","time":"01:45","volumn":"26.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.35","rise":"2.14%","time":"01:50","volumn":"14.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.35","rise":"2.10%","time":"01:55","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"02:00","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"02:05","volumn":"22.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"02:10","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"02:15","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"02:20","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.37","rise":"2.30%","time":"02:25","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.43","rise":"2.72%","time":"02:30","volumn":"53.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.42","rise":"2.68%","time":"02:35","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.40","rise":"2.52%","time":"02:40","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"2.83%","time":"02:45","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.45","rise":"2.87%","time":"02:50","volumn":"13.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"2.83%","time":"02:55","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.44","rise":"2.79%","time":"03:00","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.43","rise":"2.75%","time":"03:05","volumn":"19.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.43","rise":"2.75%","time":"03:10","volumn":"11.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.30","rise":"1.76%","time":"03:15","volumn":"59.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.32","rise":"1.91%","time":"03:20","volumn":"35.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.30","rise":"1.80%","time":"03:25","volumn":"15.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.29","rise":"1.68%","time":"03:30","volumn":"92.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"03:35","volumn":"23.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.35","rise":"2.14%","time":"03:40","volumn":"29.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.46","rise":"2.96%","time":"03:45","volumn":"71.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.46","rise":"2.98%","time":"03:50","volumn":"136.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.41","rise":"2.60%","time":"03:55","volumn":"167.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.36","rise":"2.22%","time":"04:00","volumn":"823.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.50","rise":"3.29%","time":"21:35","volumn":"144.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.48","rise":"3.14%","time":"21:40","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.66","rise":"4.51%","time":"21:45","volumn":"33.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.68","rise":"4.67%","time":"21:50","volumn":"102.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.63","rise":"4.29%","time":"21:55","volumn":"10.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.80","rise":"5.59%","time":"22:00","volumn":"75.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.82","rise":"5.74%","time":"22:05","volumn":"40.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.85","rise":"5.97%","time":"22:10","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.85","rise":"5.97%","time":"22:15","volumn":"3.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.88","rise":"6.21%","time":"22:20","volumn":"31.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.88","rise":"6.21%","time":"22:25","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.94","rise":"6.66%","time":"22:30","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.95","rise":"6.72%","time":"22:35","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.96","rise":"6.81%","time":"22:40","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.04","rise":"7.42%","time":"22:45","volumn":"142.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.04","rise":"7.42%","time":"22:50","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.11","rise":"7.94%","time":"22:55","volumn":"18.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.11","rise":"7.92%","time":"23:00","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.12","rise":"8.03%","time":"23:05","volumn":"5.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.12","rise":"8.03%","time":"23:10","volumn":"1.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.12","rise":"8.07%","time":"23:15","volumn":"7.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.12","rise":"8.07%","time":"23:20","volumn":"8.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.14","rise":"8.22%","time":"23:25","volumn":"2.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"14.12","rise":"8.00%","time":"23:30","volumn":"16.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.91","rise":"6.43%","time":"23:35","volumn":"166.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.89","rise":"6.27%","time":"23:40","volumn":"47.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.89","rise":"6.27%","time":"23:45","volumn":"9.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.87","rise":"6.12%","time":"23:50","volumn":"4.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.90","rise":"6.35%","time":"23:55","volumn":"18.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"6.35%","time":"00:00","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"6.43%","time":"00:05","volumn":"14.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.83","rise":"5.81%","time":"00:10","volumn":"21.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"5.74%","time":"00:15","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.86","rise":"6.04%","time":"00:20","volumn":"37.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.88","rise":"6.20%","time":"00:25","volumn":"85.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"6.66%","time":"00:30","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.99","rise":"7.08%","time":"00:35","volumn":"61.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.99","rise":"7.08%","time":"00:40","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"7.50%","time":"00:45","volumn":"39.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"7.38%","time":"00:50","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"7.35%","time":"00:55","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"7.19%","time":"01:00","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"7.19%","time":"01:05","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"7.19%","time":"01:10","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"6.89%","time":"01:15","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"6.43%","time":"01:20","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"6.58%","time":"01:25","volumn":"2.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.83","rise":"5.81%","time":"01:30","volumn":"45.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.88","rise":"6.20%","time":"01:35","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.03","rise":"7.31%","time":"01:40","volumn":"131.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.99","rise":"7.04%","time":"01:45","volumn":"49.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"7.15%","time":"01:50","volumn":"1.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"6.89%","time":"01:55","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"6.89%","time":"02:00","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.96","rise":"6.81%","time":"02:05","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"6.43%","time":"02:10","volumn":"12.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.92","rise":"6.50%","time":"02:15","volumn":"15.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"6.58%","time":"02:20","volumn":"7.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"6.66%","time":"02:25","volumn":"91.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"6.66%","time":"02:30","volumn":"10.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.89","rise":"6.27%","time":"02:35","volumn":"13.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.84","rise":"5.89%","time":"02:40","volumn":"8.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.84","rise":"5.89%","time":"02:45","volumn":"11.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.87","rise":"6.08%","time":"02:50","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"5.97%","time":"02:55","volumn":"9.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"5.97%","time":"03:00","volumn":"4.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"6.32%","time":"03:05","volumn":"30.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"6.43%","time":"03:10","volumn":"35.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.95","rise":"6.73%","time":"03:15","volumn":"25.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"6.66%","time":"03:20","volumn":"23.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.88","rise":"6.21%","time":"03:25","volumn":"3.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.84","rise":"5.89%","time":"03:30","volumn":"29.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"6.43%","time":"03:35","volumn":"59.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.92","rise":"6.50%","time":"03:40","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"6.66%","time":"03:45","volumn":"38.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.96","rise":"6.81%","time":"03:50","volumn":"118.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.96","rise":"6.81%","time":"03:55","volumn":"16.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.92","rise":"6.50%","time":"04:00","volumn":"512.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"379.77","ratio":"0.56%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"495.12","ratio":"-0.88%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"414.65","ratio":"-2.07%"}],"marketCapitalization":"15.86\u4ebf","maxPrice":"14.30","minPrice":"13.68","monthlyTendency":{"cx":{"o":["2024\/03\/21","2024\/04\/18"]},"cy":{"o":["13.93","13.56","13.18","12.81","12.44"]},"cyrate":{"o":["5.45%","2.63%","-0.19%","-3.01%","-5.83%"]},"p":[{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.21","rise":"0","time":"03\/21","volumn":"2086.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.01","rise":"-1.51%","time":"03\/22","volumn":"1356.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.15","rise":"-0.45%","time":"03\/25","volumn":"1182.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.45","rise":"1.82%","time":"03\/26","volumn":"3349.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.72","rise":"3.86%","time":"03\/27","volumn":"4564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.93","rise":"5.45%","time":"03\/28","volumn":"5268.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.47","rise":"1.97%","time":"04\/01","volumn":"1874.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.25","rise":"0.30%","time":"04\/02","volumn":"1658.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.30","rise":"0.68%","time":"04\/03","volumn":"3077.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"13.31","rise":"0.76%","time":"04\/04","volumn":"2830.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"13.17","rise":"-0.30%","time":"04\/05","volumn":"1565.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.05","rise":"-1.21%","time":"04\/08","volumn":"778.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"12.97","rise":"-1.82%","time":"04\/09","volumn":"2894.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.44","rise":"-5.83%","time":"04\/10","volumn":"3814.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.84","rise":"-2.80%","time":"04\/11","volumn":"4638.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"12.98","rise":"-1.74%","time":"04\/12","volumn":"5358.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.20","rise":"-0.08%","time":"04\/15","volumn":"3752.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.75","rise":"4.09%","time":"04\/16","volumn":"2294.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"1.14%","time":"04\/17","volumn":"2774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.92","rise":"5.37%","time":"04\/18","volumn":"2643.00"}],"points":"20"},"open":"13.84","priceChangeRatio":"2.73%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"Hamilton Insurance","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["14.30","14.15","14.00","13.84","13.69"]},"cyrate":{"o":["2.73%","1.63%","0.54%","-0.56%","-1.65%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.86","rise":"-0.43%","time":"21:31","volumn":"55.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.87","rise":"-0.36%","time":"21:32","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.87","rise":"-0.36%","time":"21:33","volumn":"65.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.86","rise":"-0.43%","time":"21:34","volumn":"74.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.89","rise":"-0.22%","time":"21:35","volumn":"83.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"-0.14%","time":"21:36","volumn":"110.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"0.07%","time":"21:37","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"0.07%","time":"21:38","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"0.07%","time":"21:39","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.93","rise":"0.07%","time":"21:40","volumn":"117.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.88","rise":"-0.29%","time":"21:41","volumn":"122.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.88","rise":"-0.29%","time":"21:42","volumn":"122.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"21:43","volumn":"124.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.89","rise":"-0.22%","time":"21:44","volumn":"126.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.72%","time":"21:45","volumn":"141.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.72%","time":"21:46","volumn":"142.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.81","rise":"-0.79%","time":"21:47","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.81","rise":"-0.79%","time":"21:48","volumn":"146.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.69%","time":"21:49","volumn":"154.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.69%","time":"21:50","volumn":"154.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.69%","time":"21:51","volumn":"163.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.87","rise":"-0.39%","time":"21:52","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.87","rise":"-0.39%","time":"21:53","volumn":"184.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:54","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:55","volumn":"186.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:56","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:57","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:58","volumn":"190.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"21:59","volumn":"191.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:00","volumn":"194.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:01","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:02","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:03","volumn":"196.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:04","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:05","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:06","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:07","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.91","rise":"-0.07%","time":"22:08","volumn":"197.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.89","rise":"-0.18%","time":"22:09","volumn":"207.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.89","rise":"-0.18%","time":"22:10","volumn":"207.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"-0.14%","time":"22:11","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"-0.14%","time":"22:12","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.90","rise":"-0.14%","time":"22:13","volumn":"218.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.86","rise":"-0.43%","time":"22:14","volumn":"220.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.50%","time":"22:15","volumn":"232.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.80","rise":"-0.86%","time":"22:16","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.80","rise":"-0.86%","time":"22:17","volumn":"235.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.80","rise":"-0.86%","time":"22:18","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.80","rise":"-0.86%","time":"22:19","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.80","rise":"-0.86%","time":"22:20","volumn":"246.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.73","rise":"-1.36%","time":"22:21","volumn":"255.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:22","volumn":"256.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:23","volumn":"257.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:24","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:25","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:26","volumn":"258.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.69","rise":"-1.65%","time":"22:27","volumn":"260.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:28","volumn":"284.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:29","volumn":"291.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:30","volumn":"306.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:31","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:32","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:33","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.72","rise":"-1.44%","time":"22:34","volumn":"307.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.74","rise":"-1.29%","time":"22:35","volumn":"311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.74","rise":"-1.29%","time":"22:36","volumn":"311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.74","rise":"-1.29%","time":"22:37","volumn":"311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.74","rise":"-1.29%","time":"22:38","volumn":"311.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:39","volumn":"314.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:40","volumn":"314.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.77","rise":"-1.08%","time":"22:41","volumn":"320.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:42","volumn":"323.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:43","volumn":"323.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:44","volumn":"328.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.01%","time":"22:45","volumn":"328.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:46","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:47","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:48","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:49","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:50","volumn":"331.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.75","rise":"-1.22%","time":"22:51","volumn":"334.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.75","rise":"-1.22%","time":"22:52","volumn":"335.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.78","rise":"-1.04%","time":"22:53","volumn":"336.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.68%","time":"22:54","volumn":"350.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.82","rise":"-0.68%","time":"22:55","volumn":"350.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"22:56","volumn":"353.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"22:57","volumn":"353.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"22:58","volumn":"354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"22:59","volumn":"354.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"23:00","volumn":"355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"23:01","volumn":"355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.85","rise":"-0.54%","time":"23:02","volumn":"355.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.86%","time":"23:03","volumn":"648.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:04","volumn":"676.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:05","volumn":"676.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:06","volumn":"676.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:07","volumn":"676.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.99","rise":"0.50%","time":"23:08","volumn":"678.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:09","volumn":"681.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.96","rise":"0.25%","time":"23:10","volumn":"698.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.00","rise":"0.57%","time":"23:11","volumn":"725.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.00","rise":"0.57%","time":"23:12","volumn":"742.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.00","rise":"0.57%","time":"23:13","volumn":"742.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.99","rise":"0.50%","time":"23:14","volumn":"748.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.40%","time":"23:15","volumn":"759.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:16","volumn":"761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:17","volumn":"761.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:18","volumn":"762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:19","volumn":"762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:20","volumn":"762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:21","volumn":"762.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.96","rise":"0.29%","time":"23:22","volumn":"783.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.98","rise":"0.43%","time":"23:23","volumn":"784.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:24","volumn":"787.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"0.14%","time":"23:25","volumn":"855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.94","rise":"0.14%","time":"23:26","volumn":"855.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.92","rise":"0.00%","time":"23:27","volumn":"857.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"13.97","rise":"0.36%","time":"23:28","volumn":"860.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.00","rise":"0.57%","time":"23:29","volumn":"868.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.01","rise":"0.65%","time":"23:30","volumn":"869.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.86%","time":"23:31","volumn":"874.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.86%","time":"23:32","volumn":"874.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"0.97%","time":"23:33","volumn":"882.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.05","rise":"0.97%","time":"23:34","volumn":"882.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"1.01%","time":"23:35","volumn":"884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"1.01%","time":"23:36","volumn":"884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.06","rise":"1.01%","time":"23:37","volumn":"884.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.88%","time":"23:38","volumn":"893.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.88%","time":"23:39","volumn":"893.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.88%","time":"23:40","volumn":"893.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.88%","time":"23:41","volumn":"894.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.04","rise":"0.88%","time":"23:42","volumn":"895.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:43","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:44","volumn":"899.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:45","volumn":"900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:46","volumn":"900.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:47","volumn":"901.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:48","volumn":"901.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:49","volumn":"902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:50","volumn":"902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.10","rise":"1.26%","time":"23:51","volumn":"902.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:52","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:53","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:54","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:55","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:56","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:57","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:58","volumn":"917.00"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"14.12","rise":"1.47%","time":"23:59","volumn":"917.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"00:00","volumn":"917.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"00:01","volumn":"918.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"00:02","volumn":"918.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"00:03","volumn":"936.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"00:04","volumn":"938.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"00:05","volumn":"938.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"00:06","volumn":"940.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"00:07","volumn":"942.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"00:08","volumn":"945.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"00:09","volumn":"945.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"00:10","volumn":"945.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:11","volumn":"954.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:12","volumn":"954.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:13","volumn":"954.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:14","volumn":"954.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"00:15","volumn":"956.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:16","volumn":"958.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:17","volumn":"958.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:18","volumn":"959.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:19","volumn":"962.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:20","volumn":"964.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:21","volumn":"965.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:22","volumn":"967.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:23","volumn":"967.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:24","volumn":"968.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:25","volumn":"969.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:26","volumn":"969.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:27","volumn":"970.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:28","volumn":"970.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:29","volumn":"970.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:30","volumn":"971.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:31","volumn":"971.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:32","volumn":"972.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:33","volumn":"972.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.97%","time":"00:34","volumn":"972.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.06","rise":"0.99%","time":"00:35","volumn":"994.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.06","rise":"0.99%","time":"00:36","volumn":"997.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"00:37","volumn":"1023.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.19%","time":"00:38","volumn":"1025.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.19%","time":"00:39","volumn":"1025.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.19%","time":"00:40","volumn":"1026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.19%","time":"00:41","volumn":"1026.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.06","rise":"1.01%","time":"00:42","volumn":"1035.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"00:43","volumn":"1062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"00:44","volumn":"1062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"00:45","volumn":"1062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"00:46","volumn":"1062.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"00:47","volumn":"1074.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"00:48","volumn":"1078.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"00:49","volumn":"1078.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.44%","time":"00:50","volumn":"1099.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"00:51","volumn":"1104.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.62%","time":"00:52","volumn":"1106.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:53","volumn":"1107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:54","volumn":"1107.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:55","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:56","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:57","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:58","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"00:59","volumn":"1108.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.19","rise":"1.90%","time":"01:00","volumn":"1114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.19","rise":"1.90%","time":"01:01","volumn":"1114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.19","rise":"1.90%","time":"01:02","volumn":"1114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.19","rise":"1.90%","time":"01:03","volumn":"1114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.19","rise":"1.90%","time":"01:04","volumn":"1114.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.54%","time":"01:05","volumn":"1167.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:06","volumn":"1171.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:07","volumn":"1171.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:08","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:09","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:10","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:11","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.40%","time":"01:12","volumn":"1172.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"01:13","volumn":"1179.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.44%","time":"01:14","volumn":"1220.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:15","volumn":"1239.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:16","volumn":"1239.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:17","volumn":"1239.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:18","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:19","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:20","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:21","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:22","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:23","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:24","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:25","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:26","volumn":"1243.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:27","volumn":"1244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:28","volumn":"1244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:29","volumn":"1244.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:30","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:31","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:32","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:33","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.11","rise":"1.36%","time":"01:34","volumn":"1245.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"01:35","volumn":"1251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"01:36","volumn":"1251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"01:37","volumn":"1251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"01:38","volumn":"1251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.08%","time":"01:39","volumn":"1251.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.06","rise":"1.04%","time":"01:40","volumn":"1254.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.06","rise":"1.04%","time":"01:41","volumn":"1255.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"01:42","volumn":"1285.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"01:43","volumn":"1289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"01:44","volumn":"1289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"01:45","volumn":"1289.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"01:46","volumn":"1301.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"01:47","volumn":"1316.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"01:48","volumn":"1322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"01:49","volumn":"1322.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.68%","time":"01:50","volumn":"1329.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:51","volumn":"1354.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:52","volumn":"1355.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:53","volumn":"1355.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:54","volumn":"1355.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:55","volumn":"1355.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:56","volumn":"1355.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:57","volumn":"1357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:58","volumn":"1357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"01:59","volumn":"1357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:00","volumn":"1357.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"02:01","volumn":"1576.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"02:02","volumn":"1576.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:03","volumn":"1583.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:04","volumn":"1583.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:05","volumn":"1585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:06","volumn":"1585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:07","volumn":"1585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:08","volumn":"1585.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:09","volumn":"1587.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.00","rise":"0.57%","time":"02:10","volumn":"1587.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:11","volumn":"1589.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:12","volumn":"1590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:13","volumn":"1590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:14","volumn":"1590.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:15","volumn":"1607.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:16","volumn":"1607.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:17","volumn":"1608.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:18","volumn":"1609.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:19","volumn":"1609.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:20","volumn":"1609.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:21","volumn":"1611.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:22","volumn":"1612.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:23","volumn":"1612.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:24","volumn":"1612.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:25","volumn":"1617.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:26","volumn":"1617.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:27","volumn":"1621.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.02","rise":"0.72%","time":"02:28","volumn":"1623.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.86%","time":"02:29","volumn":"1625.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:30","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:31","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:32","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:33","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:34","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:35","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:36","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:37","volumn":"1631.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:38","volumn":"1634.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.03","rise":"0.79%","time":"02:39","volumn":"1635.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:40","volumn":"1640.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:41","volumn":"1658.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:42","volumn":"1660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:43","volumn":"1660.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:44","volumn":"1668.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:45","volumn":"1668.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:46","volumn":"1671.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:47","volumn":"1671.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:48","volumn":"1683.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:49","volumn":"1684.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.01","rise":"0.65%","time":"02:50","volumn":"1684.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:51","volumn":"1686.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:52","volumn":"1690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:53","volumn":"1690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:54","volumn":"1690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:55","volumn":"1690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:56","volumn":"1690.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"02:57","volumn":"1693.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"02:58","volumn":"1695.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"02:59","volumn":"1695.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:00","volumn":"1695.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.05","rise":"0.93%","time":"03:01","volumn":"1706.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:02","volumn":"1709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:03","volumn":"1709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:04","volumn":"1709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:05","volumn":"1709.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:06","volumn":"1712.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:07","volumn":"1712.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:08","volumn":"1713.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:09","volumn":"1714.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:10","volumn":"1714.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:11","volumn":"1714.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:12","volumn":"1714.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.04","rise":"0.90%","time":"03:13","volumn":"1714.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"03:14","volumn":"1733.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"03:15","volumn":"1735.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"03:16","volumn":"1735.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.07","rise":"1.11%","time":"03:17","volumn":"1735.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:18","volumn":"1737.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:19","volumn":"1739.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:20","volumn":"1739.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:21","volumn":"1740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:22","volumn":"1740.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.08","rise":"1.15%","time":"03:23","volumn":"1741.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.22%","time":"03:24","volumn":"1742.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.22%","time":"03:25","volumn":"1744.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.09","rise":"1.22%","time":"03:26","volumn":"1747.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"03:27","volumn":"1763.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:28","volumn":"1772.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:29","volumn":"1772.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.58%","time":"03:30","volumn":"1775.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"03:31","volumn":"1790.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"03:32","volumn":"1792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.47%","time":"03:33","volumn":"1792.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.54%","time":"03:34","volumn":"1802.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.54%","time":"03:35","volumn":"1802.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.54%","time":"03:36","volumn":"1803.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:37","volumn":"1804.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:38","volumn":"1807.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.14","rise":"1.62%","time":"03:39","volumn":"1817.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.15","rise":"1.65%","time":"03:40","volumn":"1820.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.15","rise":"1.65%","time":"03:41","volumn":"1820.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:42","volumn":"1830.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.44%","time":"03:43","volumn":"1846.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.12","rise":"1.44%","time":"03:44","volumn":"1850.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.13","rise":"1.51%","time":"03:45","volumn":"1857.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.17","rise":"1.80%","time":"03:46","volumn":"2017.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.17","rise":"1.80%","time":"03:47","volumn":"2025.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.16","rise":"1.76%","time":"03:48","volumn":"2038.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.27","rise":"2.51%","time":"03:49","volumn":"2104.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.24","rise":"2.33%","time":"03:50","volumn":"2122.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.24","rise":"2.33%","time":"03:51","volumn":"2123.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.24","rise":"2.30%","time":"03:52","volumn":"2149.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.27","rise":"2.51%","time":"03:53","volumn":"2169.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.27","rise":"2.51%","time":"03:54","volumn":"2171.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.26","rise":"2.44%","time":"03:55","volumn":"2187.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.29","rise":"2.62%","time":"03:56","volumn":"2233.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.28","rise":"2.59%","time":"03:57","volumn":"2287.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.29","rise":"2.66%","time":"03:58","volumn":"2307.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.29","rise":"2.66%","time":"03:59","volumn":"2307.00"},{"date":"2024\/04\/20 \u661f\u671f\u516d","price":"14.30","rise":"2.73%","time":"04:00","volumn":"2605.00"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"Hamilton Insurance[HG]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_HG.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/HG.html?from=360search","volume":"26.05\u4e07","yearlyTendency":{"cx":{"o":["2023\/11\/10","2024\/04\/18"]},"cy":{"o":["15.76","14.93","14.10","13.27","12.44"]},"cyrate":{"o":["5.07%","-0.47%","-6.00%","-11.53%","-17.07%"]},"p":[{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"15.00","rise":"0","time":"11\/10","volumn":"4.34\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"15.00","rise":"0.00%","time":"11\/13","volumn":"1.43\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"15.25","rise":"1.67%","time":"11\/14","volumn":"7538.00"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.15","rise":"1.00%","time":"11\/15","volumn":"3459.00"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"15.14","rise":"0.93%","time":"11\/16","volumn":"3760.00"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.19","rise":"1.27%","time":"11\/17","volumn":"3516.00"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"15.04","rise":"0.27%","time":"11\/20","volumn":"2562.00"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.60","rise":"4.00%","time":"11\/21","volumn":"9544.00"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.69","rise":"4.60%","time":"11\/22","volumn":"2776.00"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"15.69","rise":"4.60%","time":"11\/24","volumn":"1467.00"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.48","rise":"3.20%","time":"11\/27","volumn":"2326.00"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"15.46","rise":"3.07%","time":"11\/28","volumn":"2529.00"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.35","rise":"2.33%","time":"11\/29","volumn":"1157.00"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.50","rise":"3.33%","time":"11\/30","volumn":"297.00"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.29","rise":"1.93%","time":"12\/01","volumn":"1079.00"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"15.30","rise":"2.00%","time":"12\/04","volumn":"1550.00"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"15.76","rise":"5.07%","time":"12\/05","volumn":"3566.00"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"15.13","rise":"0.87%","time":"12\/06","volumn":"2104.00"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"14.94","rise":"-0.40%","time":"12\/07","volumn":"2058.00"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"15.29","rise":"1.93%","time":"12\/08","volumn":"1153.00"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"15.12","rise":"0.80%","time":"12\/11","volumn":"1320.00"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.29","rise":"1.93%","time":"12\/12","volumn":"914.00"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.39","rise":"2.60%","time":"12\/13","volumn":"2299.00"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"14.92","rise":"-0.53%","time":"12\/14","volumn":"2772.00"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"14.45","rise":"-3.67%","time":"12\/15","volumn":"2647.00"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"14.39","rise":"-4.07%","time":"12\/18","volumn":"1903.00"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"14.29","rise":"-4.73%","time":"12\/19","volumn":"1547.00"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"14.52","rise":"-3.20%","time":"12\/20","volumn":"1321.00"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"14.85","rise":"-1.00%","time":"12\/21","volumn":"2198.00"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"14.58","rise":"-2.80%","time":"12\/22","volumn":"1286.00"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"14.50","rise":"-3.33%","time":"12\/26","volumn":"1546.00"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"14.91","rise":"-0.60%","time":"12\/27","volumn":"1812.00"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"14.91","rise":"-0.60%","time":"12\/28","volumn":"1643.00"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"14.95","rise":"-0.33%","time":"12\/29","volumn":"1824.00"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"15.03","rise":"0.20%","time":"01\/02","volumn":"2836.00"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"15.07","rise":"0.47%","time":"01\/03","volumn":"1711.00"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"15.42","rise":"2.80%","time":"01\/04","volumn":"2362.00"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"15.45","rise":"3.00%","time":"01\/05","volumn":"1031.00"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.50","rise":"3.33%","time":"01\/08","volumn":"533.00"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"15.31","rise":"2.07%","time":"01\/09","volumn":"1696.00"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"15.41","rise":"2.73%","time":"01\/10","volumn":"966.00"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"15.24","rise":"1.60%","time":"01\/11","volumn":"553.00"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"15.17","rise":"1.13%","time":"01\/12","volumn":"312.00"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.44","rise":"2.93%","time":"01\/16","volumn":"897.00"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.35","rise":"2.33%","time":"01\/17","volumn":"1150.00"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"15.28","rise":"1.87%","time":"01\/18","volumn":"1449.00"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"15.43","rise":"2.87%","time":"01\/19","volumn":"1724.00"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"15.55","rise":"3.67%","time":"01\/22","volumn":"1463.00"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"15.28","rise":"1.87%","time":"01\/23","volumn":"829.00"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.15","rise":"1.00%","time":"01\/24","volumn":"1368.00"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"14.95","rise":"-0.33%","time":"01\/25","volumn":"1498.00"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"14.99","rise":"-0.07%","time":"01\/26","volumn":"1407.00"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"14.87","rise":"-0.87%","time":"01\/29","volumn":"835.00"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"14.71","rise":"-1.93%","time":"01\/30","volumn":"873.00"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.09","rise":"0.60%","time":"01\/31","volumn":"889.00"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"14.93","rise":"-0.47%","time":"02\/01","volumn":"858.00"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"14.75","rise":"-1.67%","time":"02\/02","volumn":"967.00"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"14.52","rise":"-3.20%","time":"02\/05","volumn":"948.00"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"14.45","rise":"-3.67%","time":"02\/06","volumn":"719.00"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"14.59","rise":"-2.73%","time":"02\/07","volumn":"1648.00"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"14.92","rise":"-0.53%","time":"02\/08","volumn":"613.00"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"14.92","rise":"-0.53%","time":"02\/09","volumn":"677.00"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"14.98","rise":"-0.13%","time":"02\/12","volumn":"1176.00"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"14.74","rise":"-1.73%","time":"02\/13","volumn":"1301.00"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"14.58","rise":"-2.80%","time":"02\/14","volumn":"972.00"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"14.81","rise":"-1.27%","time":"02\/15","volumn":"1249.00"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"14.31","rise":"-4.60%","time":"02\/16","volumn":"2565.00"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"14.56","rise":"-2.93%","time":"02\/20","volumn":"2578.00"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"14.24","rise":"-5.07%","time":"02\/21","volumn":"1336.00"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"14.31","rise":"-4.60%","time":"02\/22","volumn":"1449.00"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"14.31","rise":"-4.60%","time":"02\/23","volumn":"1419.00"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"14.48","rise":"-3.47%","time":"02\/26","volumn":"1587.00"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"14.36","rise":"-4.27%","time":"02\/27","volumn":"2203.00"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"14.03","rise":"-6.47%","time":"02\/28","volumn":"1495.00"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"13.51","rise":"-9.93%","time":"02\/29","volumn":"4738.00"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"14.11","rise":"-5.93%","time":"03\/01","volumn":"4376.00"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"14.49","rise":"-3.40%","time":"03\/04","volumn":"2397.00"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"14.50","rise":"-3.33%","time":"03\/05","volumn":"2742.00"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"14.46","rise":"-3.60%","time":"03\/06","volumn":"2623.00"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"14.39","rise":"-4.07%","time":"03\/07","volumn":"7588.00"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"14.19","rise":"-5.40%","time":"03\/08","volumn":"3314.00"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"14.12","rise":"-5.87%","time":"03\/11","volumn":"3429.00"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"14.20","rise":"-5.33%","time":"03\/12","volumn":"2366.00"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"14.05","rise":"-6.33%","time":"03\/13","volumn":"3424.00"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"13.50","rise":"-10.00%","time":"03\/14","volumn":"4928.00"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"13.08","rise":"-12.80%","time":"03\/15","volumn":"2.77\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"12.70","rise":"-15.33%","time":"03\/18","volumn":"9800.00"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"12.99","rise":"-13.40%","time":"03\/19","volumn":"6457.00"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"13.56","rise":"-9.60%","time":"03\/20","volumn":"2469.00"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"13.21","rise":"-11.93%","time":"03\/21","volumn":"2086.00"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"13.01","rise":"-13.27%","time":"03\/22","volumn":"1356.00"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"13.15","rise":"-12.33%","time":"03\/25","volumn":"1182.00"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"13.45","rise":"-10.33%","time":"03\/26","volumn":"3349.00"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"13.72","rise":"-8.53%","time":"03\/27","volumn":"4564.00"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"13.93","rise":"-7.13%","time":"03\/28","volumn":"5268.00"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"13.47","rise":"-10.20%","time":"04\/01","volumn":"1874.00"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"13.25","rise":"-11.67%","time":"04\/02","volumn":"1658.00"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"13.30","rise":"-11.33%","time":"04\/03","volumn":"3077.00"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"13.31","rise":"-11.27%","time":"04\/04","volumn":"2830.00"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"13.17","rise":"-12.20%","time":"04\/05","volumn":"1565.00"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"13.05","rise":"-13.00%","time":"04\/08","volumn":"778.00"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"12.97","rise":"-13.53%","time":"04\/09","volumn":"2894.00"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"12.44","rise":"-17.07%","time":"04\/10","volumn":"3814.00"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"12.84","rise":"-14.40%","time":"04\/11","volumn":"4638.00"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"12.98","rise":"-13.47%","time":"04\/12","volumn":"5358.00"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"13.20","rise":"-12.00%","time":"04\/15","volumn":"3752.00"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"13.75","rise":"-8.33%","time":"04\/16","volumn":"2294.00"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"13.36","rise":"-10.93%","time":"04\/17","volumn":"2774.00"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"13.92","rise":"-7.20%","time":"04\/18","volumn":"2643.00"}],"points":"240"}}