港股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

周生生

6.920

+0.1301.91%

成交量：140.40万

成交额：966.43万

市值：46.57亿

市盈率：4.63

高：7.010

开：6.840

低：6.730

收：6.790

数据加载中...

总览公司新闻公告

金价越涨消费者越不买，梦金园此时三冲港交所是个好时机吗？

金店店员：今年金条比首饰好卖

周生生(00116)10月21日斥资172.66万港元回购26.3万股

港股异动 | 周生生(00116)跌超4% 金价走强或进一步抑制金饰需求公司上半年已关闭47家分店

国际金价直指3000美金！金饰价格持续大涨金店却现闭店潮，周生生、周大福都卖不动了

周生生(00116)10月17日斥资101.8万港元回购16万股

周生生(00116)10月16日斥资205.2万港元回购32.5万股

周生生(00116)10月14日斥资191.44万港元回购30万股

周生生盘中异动早盘股价大跌5.02%报6.240港元

周生生(00116)10月10日斥资50.4万港元回购7.8万股

周生生(00116)10月9日耗资178.934万港元回购28万股

周生生盘中异动股价大跌5.03%

周生生(00116)上涨5.04%，报7.3元/股

周生生盘中异动快速上涨5.04%

周生生盘中异动大幅下挫5.38%

黄金又涨价了！老铺黄金涨幅最高近11%，周大福周生生也跟上，国庆后还要涨？

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/00116/news?page=7"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00116"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00116\",,,,,undefined,":{"symbol":"00116","market":"HK","secType":"STK","nameCN":"周生生","latestPrice":6.92,"timestamp":1741334921025,"preClose":6.79,"halted":0,"volume":1404000,"delay":0,"changeRate":0.019146,"change":0.13,"floatShares":673000000,"shares":673000000,"eps":1.050229,"lyrEps":1.494876,"pbRate":0.38,"amount":9664320,"amplitude":0.041237,"volumeRatio":1.6276660569245402,"dividePrice":0.55,"prevYearClose":6.49,"fiveDayClose":6.56,"twentyDayClose":6.67},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00116\",,,,,undefined,":{"symbol":"00116","floatShares":673000000,"roa":"3.58%","roe":"5.94%","lyrEps":1.494876,"volumeRatio":1.6276660569245402,"shares":673000000,"dividePrice":0.55,"high":7.01,"amplitude":0.041237,"preClose":6.79,"low":6.73,"week52Low":5.6,"pbRate":"0.38","psRate":"0.20","week52High":9.674,"institutionHeld":0,"latestPrice":6.92,"committee":-0.582609,"eps":1.494876,"divideRate":0.07948,"volume":1404000,"delay":0,"ttmEps":1.050229,"open":6.84,"prevYearClose":6.49,"prevWeekClose":6.56,"prevMonthClose":6.56,"prevQuarterClose":6.49,"fiveDayClose":6.56,"twentyDayClose":6.67,"sixtyDayClose":6.49},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00116\",params:#limit:5,,,undefined,":[{"date":"2024-09-09","symbol":"00116","amount":0.15,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-10","defaultRemindTime":1725845400000,"name":"周生生","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-10","currency":"HKD","dateTimestamp":1725811200000,"payDate":"2024-09-30"},{"date":"2024-08-27","symbol":"00116","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724722200000,"name":null,"time":"","dateTimestamp":1724688000000,"actualEps":null},{"date":"2024-06-03","symbol":"00116","amount":0.4,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-04","name":"周生生","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-20","payableDate":"2024-06-04","currency":"HKD","dateTimestamp":1717344000000,"payDate":"2024-06-20"},{"date":"2024-03-22","symbol":"00116","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711071000000,"name":null,"time":"","dateTimestamp":1711036800000,"actualEps":null},{"date":"2023-09-11","symbol":"00116","amount":0.2,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-12","defaultRemindTime":1694395800000,"name":"周生生","recordDate":"2023-09-27","payableDate":"2023-09-12","currency":"HKD","dateTimestamp":1694361600000,"payDate":"2023-09-27"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00116\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-04","recordDate":"2015-06-05","paymentDate":"2015-06-17","value":0.49,"currency":"HKD"},{"executeDate":"2015-09-10","recordDate":"2015-09-11","paymentDate":"2015-09-23","value":0.12,"currency":"HKD"},{"executeDate":"2016-06-10","recordDate":"2016-06-13","paymentDate":"2016-06-23","value":0.14,"currency":"HKD"},{"executeDate":"2016-06-10","recordDate":"2016-06-13","paymentDate":"2016-06-23","value":0.36,"currency":"HKD"},{"executeDate":"2016-09-12","recordDate":"2016-09-13","paymentDate":"2016-09-26","value":0.08,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00116\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":0,"hold":1,"sell":0,"strongSell":0,"meanLabel":"HOLD","meanPercent":1,"analysts":1,"updateTime":1711296000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00116\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00116","date":"2025-03-07","current":6.533383,"percent":0.196735,"low":4.180948,"twenty":6.900452,"median":8.905669,"eighty":15.552773,"high":32.808665,"avg":11.402671,"sd":6.28151,"marketCap":4648247040},"quantilePoints":[{"date":"2020-03-13","current":5.503114,"twenty":6.069338,"median":6.186031,"eighty":6.802645,"marketCap":5622702200},{"date":"2020-03-20","current":4.906391,"twenty":6.044143,"median":6.16614,"eighty":6.741646,"marketCap":5013011600},{"date":"2020-03-27","current":8.231954,"twenty":5.988449,"median":6.15951,"eighty":6.802645,"marketCap":5297533880},{"date":"2020-04-03","current":7.526658,"twenty":6.013644,"median":6.182716,"eighty":6.990944,"marketCap":4843653100},{"date":"2020-04-09","current":8.137213,"twenty":6.038839,"median":6.186031,"eighty":7.107636,"marketCap":5236564820},{"date":"2020-04-17","current":8.147739,"twenty":6.060056,"median":6.212552,"eighty":7.333065,"marketCap":5243339160},{"date":"2020-04-24","current":8.010891,"twenty":6.066686,"median":6.258963,"eighty":7.716141,"marketCap":5155272740},{"date":"2020-04-29","current":8.295115,"twenty":6.066686,"median":6.447926,"eighty":7.82983,"marketCap":5338179920},{"date":"2020-05-08","current":8.253007,"twenty":6.066686,"median":6.530804,"eighty":7.960362,"marketCap":5311082560},{"date":"2020-05-15","current":8.000364,"twenty":6.070664,"median":6.663409,"eighty":8.010891,"marketCap":5148498400},{"date":"2020-05-22","current":7.789828,"twenty":6.077294,"median":6.762863,"eighty":8.042471,"marketCap":5013011600},{"date":"2020-05-29","current":7.842462,"twenty":6.083925,"median":6.92199,"eighty":8.036155,"marketCap":5046883300},{"date":"2020-06-05","current":8.463543,"twenty":6.086577,"median":7.001552,"eighty":8.067736,"marketCap":5446569360},{"date":"2020-06-12","current":8.905669,"twenty":6.086577,"median":7.107636,"eighty":8.109843,"marketCap":5731091640},{"date":"2020-06-19","current":9.063571,"twenty":6.090555,"median":7.1872,"eighty":8.137213,"marketCap":5832706740},{"date":"2020-06-26","current":8.663552,"twenty":6.101163,"median":7.526658,"eighty":8.164582,"marketCap":5575281820},{"date":"2020-07-03","current":8.874088,"twenty":6.11575,"median":7.631926,"eighty":8.208795,"marketCap":5710768620},{"date":"2020-07-10","current":8.863561,"twenty":6.127684,"median":7.726667,"eighty":8.26985,"marketCap":5703994280},{"date":"2020-07-17","current":8.695133,"twenty":6.134315,"median":7.789828,"eighty":8.514072,"marketCap":5595604840},{"date":"2020-07-24","current":8.484597,"twenty":6.140945,"median":7.842462,"eighty":8.589865,"marketCap":5460118040},{"date":"2020-07-31","current":8.695133,"twenty":6.146249,"median":7.874043,"eighty":8.661447,"marketCap":5595604840},{"date":"2020-08-07","current":9.116205,"twenty":6.148901,"median":7.90036,"eighty":8.682501,"marketCap":5866578440},{"date":"2020-08-14","current":9.168838,"twenty":6.162162,"median":7.94773,"eighty":8.695133,"marketCap":5900450140},{"date":"2020-08-21","current":8.842508,"twenty":6.174096,"median":8.005627,"eighty":8.724608,"marketCap":5690445600},{"date":"2020-08-28","current":24.733555,"twenty":6.180726,"median":8.031945,"eighty":8.754082,"marketCap":5934321840},{"date":"2020-09-04","current":23.942985,"twenty":6.186031,"median":8.052998,"eighty":8.863561,"marketCap":5744640320},{"date":"2020-09-11","current":23.519465,"twenty":6.186031,"median":8.084579,"eighty":8.903564,"marketCap":5643025220},{"date":"2020-09-18","current":24.140627,"twenty":6.188683,"median":8.110895,"eighty":8.960408,"marketCap":5792060700},{"date":"2020-09-25","current":22.757129,"twenty":6.204595,"median":8.126686,"eighty":9.050939,"marketCap":5460118040},{"date":"2020-09-30","current":23.434761,"twenty":6.220508,"median":8.137213,"eighty":9.055149,"marketCap":5622702200},{"date":"2020-10-09","current":23.5477,"twenty":6.231116,"median":8.158266,"eighty":9.076202,"marketCap":5649799560},{"date":"2020-10-16","current":23.095945,"twenty":6.253659,"median":8.184583,"eighty":9.107783,"marketCap":5541410120},{"date":"2020-10-23","current":24.422974,"twenty":6.391569,"median":8.221427,"eighty":9.191997,"marketCap":5859804100},{"date":"2020-10-30","current":23.91475,"twenty":6.452567,"median":8.253007,"eighty":22.836186,"marketCap":5737865980},{"date":"2020-11-06","current":24.535912,"twenty":6.471132,"median":8.300378,"eighty":23.107239,"marketCap":5886901460},{"date":"2020-11-13","current":24.846494,"twenty":6.506935,"median":8.484597,"eighty":23.446055,"marketCap":5961419200},{"date":"2020-11-20","current":26.794685,"twenty":6.574564,"median":8.553021,"eighty":23.530759,"marketCap":6428848660},{"date":"2020-11-27","current":27.528785,"twenty":6.61965,"median":8.589865,"eighty":23.615463,"marketCap":6604981500},{"date":"2020-12-04","current":26.258226,"twenty":6.670039,"median":8.658289,"eighty":23.711461,"marketCap":6300136200},{"date":"2020-12-11","current":24.394739,"twenty":6.704517,"median":8.663552,"eighty":23.858281,"marketCap":5853029760},{"date":"2020-12-18","current":23.971219,"twenty":6.741646,"median":8.684606,"eighty":23.91475,"marketCap":5751414660},{"date":"2020-12-24","current":24.70532,"twenty":6.789384,"median":8.68987,"eighty":23.971219,"marketCap":5927547500},{"date":"2020-12-31","current":24.846494,"twenty":6.845079,"median":8.700397,"eighty":23.999454,"marketCap":5961419200},{"date":"2021-01-08","current":25.411187,"twenty":24.422974,"median":25.411187,"eighty":25.913763,"marketCap":6096906000},{"date":"2021-01-15","current":26.201757,"twenty":24.677086,"median":25.834706,"eighty":26.184816,"marketCap":6286587520},{"date":"2021-01-22","current":26.34293,"twenty":25.18531,"median":26.088818,"eighty":26.56316,"marketCap":6320459220},{"date":"2021-01-29","current":26.34293,"twenty":25.631417,"median":26.229992,"eighty":26.975386,"marketCap":6320459220},{"date":"2021-02-05","current":26.455869,"twenty":25.812118,"median":26.34293,"eighty":26.975386,"marketCap":6347556580},{"date":"2021-02-11","current":26.992327,"twenty":25.834706,"median":26.34293,"eighty":26.958445,"marketCap":6476269040},{"date":"2021-02-19","current":29.081691,"twenty":25.874235,"median":26.427634,"eighty":27.105266,"marketCap":6977570200},{"date":"2021-02-26","current":29.702854,"twenty":26.043643,"median":26.540572,"eighty":27.83372,"marketCap":7126605680},{"date":"2021-03-05","current":29.476976,"twenty":26.105759,"median":26.681746,"eighty":29.081691,"marketCap":7072410960},{"date":"2021-03-12","current":32.639257,"twenty":26.179169,"median":26.949975,"eighty":29.680266,"marketCap":7831137040},{"date":"2021-03-19","current":31.340463,"twenty":26.213051,"median":27.105266,"eighty":30.357897,"marketCap":7519517400},{"date":"2021-03-26","current":14.756471,"twenty":26.179169,"median":27.105266,"eighty":30.561187,"marketCap":8034367240},{"date":"2021-04-01","current":15.303929,"twenty":25.834706,"median":27.034679,"eighty":30.380485,"marketCap":8332438200},{"date":"2021-04-09","current":15.826502,"twenty":25.631417,"median":26.907623,"eighty":30.380485,"marketCap":8616960480},{"date":"2021-04-16","current":16.473497,"twenty":24.332623,"median":26.681746,"eighty":30.312722,"marketCap":8969226160},{"date":"2021-04-23","current":16.971186,"twenty":16.921417,"median":26.484103,"eighty":30.098139,"marketCap":9240199760},{"date":"2021-04-30","current":16.473497,"twenty":16.592942,"median":26.413517,"eighty":29.815792,"marketCap":8969226160},{"date":"2021-05-07","current":15.428351,"twenty":16.438659,"median":26.34293,"eighty":29.702854,"marketCap":8400181600},{"date":"2021-05-14","current":14.980431,"twenty":16.130092,"median":26.258226,"eighty":29.635091,"marketCap":8156305360},{"date":"2021-05-21","current":15.975808,"twenty":15.931016,"median":26.187639,"eighty":29.589915,"marketCap":8698252560},{"date":"2021-05-28","current":16.871648,"twenty":16.015623,"median":26.032349,"eighty":29.544739,"marketCap":9186005040},{"date":"2021-06-04","current":16.796995,"twenty":16.0853,"median":25.806472,"eighty":29.318862,"marketCap":9145359000},{"date":"2021-06-11","current":17.593297,"twenty":16.110185,"median":24.846494,"eighty":29.081691,"marketCap":9578916760},{"date":"2021-06-18","current":17.269799,"twenty":16.130092,"median":24.422974,"eighty":28.850167,"marketCap":9402783920},{"date":"2021-06-25","current":17.269799,"twenty":16.149999,"median":18.053659,"eighty":27.912777,"marketCap":9402783920},{"date":"2021-07-02","current":16.622804,"twenty":16.149999,"median":17.717719,"eighty":27.867601,"marketCap":9050518240},{"date":"2021-07-09","current":15.677195,"twenty":16.149999,"median":17.593297,"eighty":27.839367,"marketCap":8535668400},{"date":"2021-07-16","current":16.000693,"twenty":16.000693,"median":17.468875,"eighty":27.811132,"marketCap":8711801240},{"date":"2021-07-23","current":15.801617,"twenty":15.92604,"median":17.369337,"eighty":27.698193,"marketCap":8603411800},{"date":"2021-07-30","current":16.174884,"twenty":15.801617,"median":17.170261,"eighty":27.302908,"marketCap":8806642000},{"date":"2021-08-06","current":16.299306,"twenty":15.826502,"median":17.045839,"eighty":27.105266,"marketCap":8874385400},{"date":"2021-08-13","current":15.577657,"twenty":15.801617,"median":16.971186,"eighty":27.105266,"marketCap":8481473680},{"date":"2021-08-20","current":14.432973,"twenty":15.677195,"median":16.946301,"eighty":27.077031,"marketCap":7858234400},{"date":"2021-08-27","current":9.368245,"twenty":15.602542,"median":16.834322,"eighty":26.992327,"marketCap":8142756680},{"date":"2021-09-03","current":9.103253,"twenty":15.552773,"median":16.796995,"eighty":26.907623,"marketCap":7912429120},{"date":"2021-09-10","current":9.259131,"twenty":15.503004,"median":16.77211,"eighty":26.879388,"marketCap":8047915920},{"date":"2021-09-17","current":8.760322,"twenty":15.378582,"median":16.722342,"eighty":26.681746,"marketCap":7614358160},{"date":"2021-09-24","current":9.19678,"twenty":15.303929,"median":16.647688,"eighty":26.681746,"marketCap":7993721200},{"date":"2021-09-30","current":9.087665,"twenty":15.055084,"median":16.622804,"eighty":26.630924,"marketCap":7898880440},{"date":"2021-10-08","current":9.05649,"twenty":14.955547,"median":16.535708,"eighty":26.529279,"marketCap":7871783080},{"date":"2021-10-15","current":9.742351,"twenty":14.696748,"median":16.473497,"eighty":26.472809,"marketCap":8467925000},{"date":"2021-10-22","current":9.274718,"twenty":14.388181,"median":16.448613,"eighty":26.444575,"marketCap":8061464600},{"date":"2021-10-29","current":8.620032,"twenty":9.639472,"median":16.386401,"eighty":26.41634,"marketCap":7492420040},{"date":"2021-11-05","current":8.947375,"twenty":9.38695,"median":16.299306,"eighty":26.376811,"marketCap":7776942320},{"date":"2021-11-12","current":9.305894,"twenty":9.296541,"median":16.199768,"eighty":26.34293,"marketCap":8088561960},{"date":"2021-11-19","current":9.274718,"twenty":9.265366,"median":16.149999,"eighty":26.331636,"marketCap":8061464600},{"date":"2021-11-26","current":8.744734,"twenty":9.203015,"median":16.087789,"eighty":26.292107,"marketCap":7600809480},{"date":"2021-12-03","current":8.370628,"twenty":9.19678,"median":16.000693,"eighty":26.258226,"marketCap":7275641160},{"date":"2021-12-10","current":8.479742,"twenty":9.140663,"median":15.913597,"eighty":26.235638,"marketCap":7370481920},{"date":"2021-12-17","current":8.027697,"twenty":9.118841,"median":15.876271,"eighty":26.190463,"marketCap":6977570200},{"date":"2021-12-24","current":7.996522,"twenty":9.078312,"median":15.801617,"eighty":26.13964,"marketCap":6950472840},{"date":"2021-12-31","current":8.49533,"twenty":9.05649,"median":15.751849,"eighty":26.077524,"marketCap":7384030600},{"date":"2022-01-07","current":8.090048,"twenty":8.199163,"median":8.370628,"eighty":8.514036,"marketCap":7031764920},{"date":"2022-01-14","current":8.245926,"twenty":8.239691,"median":8.316071,"eighty":8.429862,"marketCap":7167251720},{"date":"2022-01-21","current":8.63562,"twenty":8.239691,"median":8.323865,"eighty":8.501565,"marketCap":7505968720},{"date":"2022-01-28","current":7.965346,"twenty":8.230338,"median":8.347247,"eighty":8.501565,"marketCap":6923375480},{"date":"2022-02-04","current":8.245926,"twenty":8.230338,"median":8.316071,"eighty":8.49533,"marketCap":7167251720},{"date":"2022-02-11","current":8.713559,"twenty":8.230338,"median":8.370628,"eighty":8.542094,"marketCap":7573712120},{"date":"2022-02-18","current":8.978551,"twenty":8.245926,"median":8.39401,"eighty":8.697971,"marketCap":7804039680},{"date":"2022-02-25","current":8.63562,"twenty":8.245926,"median":8.448567,"eighty":8.760322,"marketCap":7505968720},{"date":"2022-03-04","current":8.308277,"twenty":8.261514,"median":8.479743,"eighty":8.713559,"marketCap":7221446440},{"date":"2022-03-11","current":7.918583,"twenty":8.230338,"median":8.417391,"eighty":8.697971,"marketCap":6882729440},{"date":"2022-03-18","current":8.245926,"twenty":8.090048,"median":8.378422,"eighty":8.682383,"marketCap":7167251720},{"date":"2022-03-25","current":10.03634,"twenty":8.105636,"median":8.401804,"eighty":8.760322,"marketCap":6455946020},{"date":"2022-04-01","current":9.478181,"twenty":8.136812,"median":8.456361,"eighty":8.931788,"marketCap":6096906000},{"date":"2022-04-08","current":9.362336,"twenty":8.174222,"median":8.503124,"eighty":9.109488,"marketCap":6022388260},{"date":"2022-04-14","current":9.678275,"twenty":8.211633,"median":8.5343,"eighty":9.337824,"marketCap":6225618460},{"date":"2022-04-22","current":9.562431,"twenty":8.230338,"median":8.604444,"eighty":9.478181,"marketCap":6151100720},{"date":"2022-04-29","current":9.225429,"twenty":8.236573,"median":8.651208,"eighty":9.448693,"marketCap":5934321840},{"date":"2022-05-06","current":9.046397,"twenty":8.245926,"median":8.666796,"eighty":9.396036,"marketCap":5819158060},{"date":"2022-05-13","current":8.698864,"twenty":8.245926,"median":8.682383,"eighty":9.362336,"marketCap":5595604840},{"date":"2022-05-20","current":8.793645,"twenty":8.245926,"median":8.693152,"eighty":9.321482,"marketCap":5656573900},{"date":"2022-05-27","current":8.835771,"twenty":8.261514,"median":8.688332,"eighty":9.299148,"marketCap":5683671260},{"date":"2022-06-02","current":9.056928,"twenty":8.261514,"median":8.698864,"eighty":9.257023,"marketCap":5825932400},{"date":"2022-06-10","current":9.15171,"twenty":8.298924,"median":8.722008,"eighty":9.229642,"marketCap":5886901460},{"date":"2022-06-17","current":8.59355,"twenty":8.308277,"median":8.730457,"eighty":9.217004,"marketCap":5527861440},{"date":"2022-06-24","current":8.962146,"twenty":8.308277,"median":8.745389,"eighty":9.189623,"marketCap":5764963340},{"date":"2022-06-30","current":9.214898,"twenty":8.308277,"median":8.772582,"eighty":9.214898,"marketCap":5927547500},{"date":"2022-07-08","current":9.056928,"twenty":8.31763,"median":8.793645,"eighty":9.195942,"marketCap":5825932400},{"date":"2022-07-15","current":8.740989,"twenty":8.351923,"median":8.804177,"eighty":9.176985,"marketCap":5622702200},{"date":"2022-07-22","current":8.740989,"twenty":8.370628,"median":8.783114,"eighty":9.172773,"marketCap":5622702200},{"date":"2022-07-29","current":8.540894,"twenty":8.379981,"median":8.783114,"eighty":9.166454,"marketCap":5493989740},{"date":"2022-08-05","current":8.688332,"twenty":8.395569,"median":8.772583,"eighty":9.162241,"marketCap":5588830500},{"date":"2022-08-12","current":9.15171,"twenty":8.411156,"median":8.772583,"eighty":9.155922,"marketCap":5886901460},{"date":"2022-08-19","current":9.320211,"twenty":8.421986,"median":8.783114,"eighty":9.176985,"marketCap":5995290900},{"date":"2022-08-26","current":10.449624,"twenty":8.43916,"median":8.793645,"eighty":9.208579,"marketCap":6049485620},{"date":"2022-09-02","current":10.051766,"twenty":8.45792,"median":8.814708,"eighty":9.23596,"marketCap":5819158060},{"date":"2022-09-09","current":9.969854,"twenty":8.48286,"median":8.837016,"eighty":9.307573,"marketCap":5771737680},{"date":"2022-09-16","current":9.700714,"twenty":8.500918,"median":8.867364,"eighty":9.374974,"marketCap":5615927860},{"date":"2022-09-23","current":10.01666,"twenty":8.509947,"median":8.877896,"eighty":9.478181,"marketCap":5798835040},{"date":"2022-09-30","current":9.361365,"twenty":8.514483,"median":8.886726,"eighty":9.4845,"marketCap":5419472000},{"date":"2022-10-07","current":9.887942,"twenty":8.519831,"median":8.930552,"eighty":9.539262,"marketCap":5724317300},{"date":"2022-10-14","current":9.127331,"twenty":8.521166,"median":8.931788,"eighty":9.522412,"marketCap":5283985200},{"date":"2022-10-21","current":9.022015,"twenty":8.529384,"median":8.941084,"eighty":9.486606,"marketCap":5223016140},{"date":"2022-10-28","current":8.659263,"twenty":8.541134,"median":8.931788,"eighty":9.478181,"marketCap":5013011600},{"date":"2022-11-04","current":9.057121,"twenty":8.541134,"median":8.93117,"eighty":9.463437,"marketCap":5243339160},{"date":"2022-11-11","current":9.770925,"twenty":8.548173,"median":8.931788,"eighty":9.46886,"marketCap":5656573900},{"date":"2022-11-18","current":10.040064,"twenty":8.572644,"median":8.94635,"eighty":9.539262,"marketCap":5812383720},{"date":"2022-11-25","current":9.911345,"twenty":8.576426,"median":8.962146,"eighty":9.600344,"marketCap":5737865980},{"date":"2022-12-02","current":10.753868,"twenty":8.589952,"median":8.972678,"eighty":9.674063,"marketCap":6225618460},{"date":"2022-12-09","current":11.292146,"twenty":8.597331,"median":8.983209,"eighty":9.742097,"marketCap":6537238100},{"date":"2022-12-16","current":11.537882,"twenty":8.617089,"median":9.007293,"eighty":9.81071,"marketCap":6679499240},{"date":"2022-12-23","current":11.116621,"twenty":8.63562,"median":9.033717,"eighty":9.852837,"marketCap":6435623000},{"date":"2022-12-30","current":12.099564,"twenty":8.63562,"median":9.035865,"eighty":9.87624,"marketCap":7004667560},{"date":"2023-01-06","current":13.012297,"twenty":8.641972,"median":9.051444,"eighty":9.911345,"marketCap":7533066080},{"date":"2023-01-13","current":12.918684,"twenty":8.649208,"median":9.056928,"eighty":9.962833,"marketCap":7478871360},{"date":"2023-01-20","current":14.018644,"twenty":8.651208,"median":9.078087,"eighty":9.990917,"marketCap":8115659320},{"date":"2023-01-27","current":14.837763,"twenty":8.651208,"median":9.104319,"eighty":10.01666,"marketCap":8589863120},{"date":"2023-02-03","current":14.018644,"twenty":8.659263,"median":9.127331,"eighty":10.040064,"marketCap":8115659320},{"date":"2023-02-10","current":13.667593,"twenty":8.666796,"median":9.15171,"eighty":10.133677,"marketCap":7912429120},{"date":"2023-02-17","current":12.871877,"twenty":8.66727,"median":9.162241,"eighty":10.331217,"marketCap":7451774000},{"date":"2023-02-24","current":12.403808,"twenty":8.66727,"median":9.167604,"eighty":10.543237,"marketCap":7180800400},{"date":"2023-03-03","current":13.222928,"twenty":8.677801,"median":9.183304,"eighty":11.093217,"marketCap":7655004200},{"date":"2023-03-09","current":12.567632,"twenty":12.567632,"median":12.567632,"eighty":12.567632,"marketCap":7275641160},{"date":"2023-03-17","current":13.503769,"twenty":7.561541,"median":9.047201,"eighty":14.812545,"marketCap":7817588360},{"date":"2023-03-24","current":16.803831,"twenty":7.561541,"median":9.047201,"eighty":14.472789,"marketCap":7600809480},{"date":"2023-03-31","current":16.384484,"twenty":7.562313,"median":9.048006,"eighty":14.80624,"marketCap":7411127960},{"date":"2023-04-06","current":16.983551,"twenty":7.562313,"median":9.050525,"eighty":14.955547,"marketCap":7682101560},{"date":"2023-04-14","current":16.414437,"twenty":7.561541,"median":9.047201,"eighty":15.065038,"marketCap":7424676640},{"date":"2023-04-21","current":15.27621,"twenty":7.561541,"median":9.047201,"eighty":15.328813,"marketCap":6909826800},{"date":"2023-04-28","current":15.425976,"twenty":7.561541,"median":9.047201,"eighty":15.383559,"marketCap":6977570200},{"date":"2023-05-05","current":16.414437,"twenty":7.561541,"median":9.047201,"eighty":15.443282,"marketCap":7424676640},{"date":"2023-05-12","current":15.54579,"twenty":7.56077,"median":9.046397,"eighty":15.548583,"marketCap":7031764920},{"date":"2023-05-19","current":15.336116,"twenty":7.56077,"median":9.046397,"eighty":15.552773,"marketCap":6936924160},{"date":"2023-05-25","current":14.662166,"twenty":7.561541,"median":9.047201,"eighty":15.552773,"marketCap":6632078860},{"date":"2023-06-02","current":13.748589,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6218844120},{"date":"2023-06-09","current":13.479009,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6096906000},{"date":"2023-06-16","current":13.703659,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6198521100},{"date":"2023-06-23","current":13.359195,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6042711280},{"date":"2023-06-30","current":13.074638,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":5913998820},{"date":"2023-07-07","current":12.879941,"twenty":7.559998,"median":9.044457,"eighty":15.552773,"marketCap":5825932400},{"date":"2023-07-14","current":13.718635,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6205295440},{"date":"2023-07-21","current":13.269335,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6002065240},{"date":"2023-07-28","current":13.688682,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6191746760},{"date":"2023-08-04","current":14.931746,"twenty":7.559227,"median":9.042517,"eighty":15.552773,"marketCap":6754016980},{"date":"2023-08-11","current":14.752026,"twenty":7.558455,"median":9.042517,"eighty":15.552773,"marketCap":6672724900},{"date":"2023-08-18","current":14.647189,"twenty":7.558455,"median":9.042517,"eighty":15.552773,"marketCap":6625304520},{"date":"2023-08-25","current":13.853425,"twenty":7.558455,"median":9.042517,"eighty":15.552773,"marketCap":6266264500},{"date":"2023-09-01","current":7.883273,"twenty":7.558455,"median":9.038384,"eighty":15.552773,"marketCap":6367879600},{"date":"2023-09-08","current":8.193572,"twenty":7.558455,"median":9.016164,"eighty":15.552773,"marketCap":6618530180},{"date":"2023-09-15","current":8.017457,"twenty":7.558455,"median":8.98088,"eighty":15.552773,"marketCap":6476269040},{"date":"2023-09-22","current":8.285823,"twenty":7.558455,"median":8.968264,"eighty":15.552773,"marketCap":6693047920},{"date":"2023-09-29","current":8.109708,"twenty":7.559227,"median":8.950802,"eighty":15.552773,"marketCap":6550786780},{"date":"2023-10-06","current":7.950365,"twenty":7.559227,"median":8.941084,"eighty":15.552773,"marketCap":6422074320},{"date":"2023-10-13","current":7.799409,"twenty":7.559227,"median":8.931788,"eighty":15.552773,"marketCap":6300136200},{"date":"2023-10-20","current":7.816182,"twenty":7.558325,"median":8.93117,"eighty":15.552773,"marketCap":6313684880},{"date":"2023-10-27","current":7.858114,"twenty":7.550383,"median":8.931788,"eighty":15.552773,"marketCap":6347556580},{"date":"2023-11-03","current":7.665225,"twenty":7.546381,"median":8.931788,"eighty":15.552773,"marketCap":6191746760},{"date":"2023-11-10","current":7.757476,"twenty":7.546381,"median":8.931788,"eighty":15.552773,"marketCap":6266264500},{"date":"2023-11-17","current":7.715544,"twenty":7.546381,"median":8.931788,"eighty":15.552773,"marketCap":6232392800},{"date":"2023-11-24","current":7.673612,"twenty":7.546381,"median":8.931788,"eighty":15.552773,"marketCap":6198521100},{"date":"2023-12-01","current":7.447177,"twenty":7.535544,"median":8.931788,"eighty":15.552773,"marketCap":6015613920},{"date":"2023-12-08","current":7.623293,"twenty":7.533982,"median":8.931788,"eighty":15.552773,"marketCap":6157875060},{"date":"2023-12-15","current":7.531042,"twenty":7.548038,"median":8.931788,"eighty":15.552773,"marketCap":6083357320},{"date":"2023-12-22","current":7.514269,"twenty":7.556609,"median":8.931788,"eighty":15.552773,"marketCap":6069808640},{"date":"2023-12-29","current":7.531042,"twenty":7.559227,"median":8.931788,"eighty":15.552773,"marketCap":6083357320},{"date":"2024-01-05","current":7.547815,"twenty":7.562313,"median":8.931788,"eighty":15.552773,"marketCap":6096906000},{"date":"2024-01-12","current":7.556201,"twenty":7.562313,"median":8.931788,"eighty":15.552773,"marketCap":6103680340},{"date":"2024-01-19","current":7.497496,"twenty":7.565848,"median":8.931788,"eighty":15.552773,"marketCap":6056259960},{"date":"2024-01-26","current":7.329767,"twenty":7.565848,"median":8.931788,"eighty":15.552773,"marketCap":5920773160},{"date":"2024-02-02","current":7.32138,"twenty":7.565848,"median":8.931788,"eighty":15.552773,"marketCap":5913998820},{"date":"2024-02-09","current":7.46395,"twenty":7.562313,"median":8.930552,"eighty":15.552773,"marketCap":6029162600},{"date":"2024-02-16","current":7.505883,"twenty":7.562313,"median":8.93117,"eighty":15.552773,"marketCap":6063034300},{"date":"2024-02-23","current":7.589747,"twenty":7.562313,"median":8.93117,"eighty":15.552773,"marketCap":6130777700},{"date":"2024-03-01","current":8.277437,"twenty":7.562313,"median":8.930552,"eighty":15.552773,"marketCap":6686273580},{"date":"2024-03-08","current":8.654828,"twenty":7.562313,"median":8.930552,"eighty":15.552773,"marketCap":6991118880},{"date":"2024-03-15","current":7.992297,"twenty":7.568367,"median":8.930552,"eighty":15.552773,"marketCap":6455946020},{"date":"2024-03-22","current":7.681998,"twenty":7.572974,"median":8.930552,"eighty":15.552773,"marketCap":6205295440},{"date":"2024-03-28","current":5.552299,"twenty":7.572974,"median":8.930552,"eighty":15.552773,"marketCap":5622702200},{"date":"2024-04-05","current":5.659331,"twenty":7.562313,"median":8.931788,"eighty":15.552773,"marketCap":5731091640},{"date":"2024-04-12","current":5.913533,"twenty":7.556201,"median":8.926722,"eighty":15.552773,"marketCap":5988516560},{"date":"2024-04-19","current":5.472025,"twenty":7.547815,"median":8.905669,"eighty":15.552773,"marketCap":5541410120},{"date":"2024-04-26","current":5.639263,"twenty":7.531042,"median":8.900612,"eighty":15.552773,"marketCap":5710768620},{"date":"2024-05-03","current":5.846638,"twenty":7.522656,"median":8.900612,"eighty":15.552773,"marketCap":5920773160},{"date":"2024-05-10","current":5.940291,"twenty":7.502528,"median":8.900612,"eighty":15.552773,"marketCap":6015613920},{"date":"2024-05-17","current":5.926912,"twenty":7.494142,"median":8.900612,"eighty":15.552773,"marketCap":6002065240},{"date":"2024-05-24","current":5.558989,"twenty":7.482078,"median":8.900612,"eighty":15.552773,"marketCap":5629476540},{"date":"2024-05-31","current":5.478714,"twenty":7.46395,"median":8.900612,"eighty":15.552773,"marketCap":5548184460},{"date":"2024-06-07","current":5.170997,"twenty":7.447177,"median":8.900612,"eighty":15.552773,"marketCap":5236564820},{"date":"2024-06-14","current":5.090722,"twenty":7.430404,"median":8.900612,"eighty":15.552773,"marketCap":5155272740},{"date":"2024-06-21","current":4.916795,"twenty":7.429629,"median":8.900612,"eighty":15.552773,"marketCap":4979139900},{"date":"2024-06-28","current":4.84321,"twenty":7.381763,"median":8.900612,"eighty":15.552773,"marketCap":4904622160},{"date":"2024-07-05","current":4.789694,"twenty":7.336118,"median":8.900612,"eighty":15.552773,"marketCap":4850427440},{"date":"2024-07-12","current":4.762936,"twenty":7.301253,"median":8.900612,"eighty":15.552773,"marketCap":4823330080},{"date":"2024-07-19","current":4.635835,"twenty":7.243974,"median":8.900612,"eighty":15.552773,"marketCap":4694617620},{"date":"2024-07-26","current":4.408392,"twenty":7.158158,"median":8.900612,"eighty":15.552773,"marketCap":4464290060},{"date":"2024-08-02","current":4.28798,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4342351940},{"date":"2024-08-09","current":4.334807,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4389772320},{"date":"2024-08-16","current":4.334807,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4389772320},{"date":"2024-08-23","current":4.194327,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4247511180},{"date":"2024-08-30","current":6.322382,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4498128560},{"date":"2024-09-06","current":5.979576,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4254235280},{"date":"2024-09-13","current":5.541582,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":3942619320},{"date":"2024-09-20","current":5.758972,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4097283850},{"date":"2024-09-27","current":6.425157,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4571248500},{"date":"2024-10-04","current":6.614916,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4706255050},{"date":"2024-10-10","current":6.253238,"twenty":7.102332,"median":8.900612,"eighty":15.552773,"marketCap":4448934630},{"date":"2024-10-18","current":6.459886,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4595956800},{"date":"2024-10-25","current":6.274437,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4464017230},{"date":"2024-11-01","current":6.128901,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4360474160},{"date":"2024-11-08","current":6.441987,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4583222840},{"date":"2024-11-15","current":6.110493,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4347377400},{"date":"2024-11-22","current":5.949441,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4232795360},{"date":"2024-11-29","current":6.140673,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4368849450},{"date":"2024-12-06","current":6.206275,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4415522880},{"date":"2024-12-13","current":6.241892,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4440862800},{"date":"2024-12-20","current":5.95817,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4239005400},{"date":"2024-12-27","current":5.986542,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4259191140},{"date":"2025-01-03","current":5.995999,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4265919720},{"date":"2025-01-10","current":6.062201,"twenty":7.107636,"median":8.90314,"eighty":15.552773,"marketCap":4313019780},{"date":"2025-01-17","current":6.146057,"twenty":6.949945,"median":8.90314,"eighty":15.552773,"marketCap":4372680000},{"date":"2025-01-24","current":6.157976,"twenty":6.707878,"median":8.90314,"eighty":15.552773,"marketCap":4381159640},{"date":"2025-01-28","current":6.224089,"twenty":6.588266,"median":8.900612,"eighty":15.552773,"marketCap":4428196630},{"date":"2025-02-07","current":6.299647,"twenty":6.839538,"median":8.905669,"eighty":15.552773,"marketCap":4481953190},{"date":"2025-02-14","current":6.166172,"twenty":6.839538,"median":8.905669,"eighty":15.552773,"marketCap":4386991130},{"date":"2025-02-21","current":6.250144,"twenty":6.839538,"median":8.905669,"eighty":15.552773,"marketCap":4446733440},{"date":"2025-02-28","current":6.193496,"twenty":6.839538,"median":8.905669,"eighty":15.552773,"marketCap":4406430720},{"date":"2025-03-07","current":6.533383,"twenty":6.900452,"median":8.905669,"eighty":15.552773,"marketCap":4648247040}],"customCompares":[{"symbol":"00116","name":"周生生","items":[{"date":"2020-03-13","value":5.503114,"marketCap":5622702200},{"date":"2020-03-20","value":4.906391,"marketCap":5013011600},{"date":"2020-03-27","value":8.231954,"marketCap":5297533880},{"date":"2020-04-03","value":7.526658,"marketCap":4843653100},{"date":"2020-04-09","value":8.137213,"marketCap":5236564820},{"date":"2020-04-17","value":8.147739,"marketCap":5243339160},{"date":"2020-04-24","value":8.010891,"marketCap":5155272740},{"date":"2020-04-29","value":8.295115,"marketCap":5338179920},{"date":"2020-05-08","value":8.253007,"marketCap":5311082560},{"date":"2020-05-15","value":8.000364,"marketCap":5148498400},{"date":"2020-05-22","value":7.789828,"marketCap":5013011600},{"date":"2020-05-29","value":7.842462,"marketCap":5046883300},{"date":"2020-06-05","value":8.463543,"marketCap":5446569360},{"date":"2020-06-12","value":8.905669,"marketCap":5731091640},{"date":"2020-06-19","value":9.063571,"marketCap":5832706740},{"date":"2020-06-26","value":8.663552,"marketCap":5575281820},{"date":"2020-07-03","value":8.874088,"marketCap":5710768620},{"date":"2020-07-10","value":8.863561,"marketCap":5703994280},{"date":"2020-07-17","value":8.695133,"marketCap":5595604840},{"date":"2020-07-24","value":8.484597,"marketCap":5460118040},{"date":"2020-07-31","value":8.695133,"marketCap":5595604840},{"date":"2020-08-07","value":9.116205,"marketCap":5866578440},{"date":"2020-08-14","value":9.168838,"marketCap":5900450140},{"date":"2020-08-21","value":8.842508,"marketCap":5690445600},{"date":"2020-08-28","value":24.733555,"marketCap":5934321840},{"date":"2020-09-04","value":23.942985,"marketCap":5744640320},{"date":"2020-09-11","value":23.519465,"marketCap":5643025220},{"date":"2020-09-18","value":24.140627,"marketCap":5792060700},{"date":"2020-09-25","value":22.757129,"marketCap":5460118040},{"date":"2020-09-30","value":23.434761,"marketCap":5622702200},{"date":"2020-10-09","value":23.5477,"marketCap":5649799560},{"date":"2020-10-16","value":23.095945,"marketCap":5541410120},{"date":"2020-10-23","value":24.422974,"marketCap":5859804100},{"date":"2020-10-30","value":23.91475,"marketCap":5737865980},{"date":"2020-11-06","value":24.535912,"marketCap":5886901460},{"date":"2020-11-13","value":24.846494,"marketCap":5961419200},{"date":"2020-11-20","value":26.794685,"marketCap":6428848660},{"date":"2020-11-27","value":27.528785,"marketCap":6604981500},{"date":"2020-12-04","value":26.258226,"marketCap":6300136200},{"date":"2020-12-11","value":24.394739,"marketCap":5853029760},{"date":"2020-12-18","value":23.971219,"marketCap":5751414660},{"date":"2020-12-24","value":24.70532,"marketCap":5927547500},{"date":"2020-12-31","value":24.846494,"marketCap":5961419200},{"date":"2021-01-08","value":25.411187,"marketCap":6096906000},{"date":"2021-01-15","value":26.201757,"marketCap":6286587520},{"date":"2021-01-22","value":26.34293,"marketCap":6320459220},{"date":"2021-01-29","value":26.34293,"marketCap":6320459220},{"date":"2021-02-05","value":26.455869,"marketCap":6347556580},{"date":"2021-02-11","value":26.992327,"marketCap":6476269040},{"date":"2021-02-19","value":29.081691,"marketCap":6977570200},{"date":"2021-02-26","value":29.702854,"marketCap":7126605680},{"date":"2021-03-05","value":29.476976,"marketCap":7072410960},{"date":"2021-03-12","value":32.639257,"marketCap":7831137040},{"date":"2021-03-19","value":31.340463,"marketCap":7519517400},{"date":"2021-03-26","value":14.756471,"marketCap":8034367240},{"date":"2021-04-01","value":15.303929,"marketCap":8332438200},{"date":"2021-04-09","value":15.826502,"marketCap":8616960480},{"date":"2021-04-16","value":16.473497,"marketCap":8969226160},{"date":"2021-04-23","value":16.971186,"marketCap":9240199760},{"date":"2021-04-30","value":16.473497,"marketCap":8969226160},{"date":"2021-05-07","value":15.428351,"marketCap":8400181600},{"date":"2021-05-14","value":14.980431,"marketCap":8156305360},{"date":"2021-05-21","value":15.975808,"marketCap":8698252560},{"date":"2021-05-28","value":16.871648,"marketCap":9186005040},{"date":"2021-06-04","value":16.796995,"marketCap":9145359000},{"date":"2021-06-11","value":17.593297,"marketCap":9578916760},{"date":"2021-06-18","value":17.269799,"marketCap":9402783920},{"date":"2021-06-25","value":17.269799,"marketCap":9402783920},{"date":"2021-07-02","value":16.622804,"marketCap":9050518240},{"date":"2021-07-09","value":15.677195,"marketCap":8535668400},{"date":"2021-07-16","value":16.000693,"marketCap":8711801240},{"date":"2021-07-23","value":15.801617,"marketCap":8603411800},{"date":"2021-07-30","value":16.174884,"marketCap":8806642000},{"date":"2021-08-06","value":16.299306,"marketCap":8874385400},{"date":"2021-08-13","value":15.577657,"marketCap":8481473680},{"date":"2021-08-20","value":14.432973,"marketCap":7858234400},{"date":"2021-08-27","value":9.368245,"marketCap":8142756680},{"date":"2021-09-03","value":9.103253,"marketCap":7912429120},{"date":"2021-09-10","value":9.259131,"marketCap":8047915920},{"date":"2021-09-17","value":8.760322,"marketCap":7614358160},{"date":"2021-09-24","value":9.19678,"marketCap":7993721200},{"date":"2021-09-30","value":9.087665,"marketCap":7898880440},{"date":"2021-10-08","value":9.05649,"marketCap":7871783080},{"date":"2021-10-15","value":9.742351,"marketCap":8467925000},{"date":"2021-10-22","value":9.274718,"marketCap":8061464600},{"date":"2021-10-29","value":8.620032,"marketCap":7492420040},{"date":"2021-11-05","value":8.947375,"marketCap":7776942320},{"date":"2021-11-12","value":9.305894,"marketCap":8088561960},{"date":"2021-11-19","value":9.274718,"marketCap":8061464600},{"date":"2021-11-26","value":8.744734,"marketCap":7600809480},{"date":"2021-12-03","value":8.370628,"marketCap":7275641160},{"date":"2021-12-10","value":8.479742,"marketCap":7370481920},{"date":"2021-12-17","value":8.027697,"marketCap":6977570200},{"date":"2021-12-24","value":7.996522,"marketCap":6950472840},{"date":"2021-12-31","value":8.49533,"marketCap":7384030600},{"date":"2022-01-07","value":8.090048,"marketCap":7031764920},{"date":"2022-01-14","value":8.245926,"marketCap":7167251720},{"date":"2022-01-21","value":8.63562,"marketCap":7505968720},{"date":"2022-01-28","value":7.965346,"marketCap":6923375480},{"date":"2022-02-04","value":8.245926,"marketCap":7167251720},{"date":"2022-02-11","value":8.713559,"marketCap":7573712120},{"date":"2022-02-18","value":8.978551,"marketCap":7804039680},{"date":"2022-02-25","value":8.63562,"marketCap":7505968720},{"date":"2022-03-04","value":8.308277,"marketCap":7221446440},{"date":"2022-03-11","value":7.918583,"marketCap":6882729440},{"date":"2022-03-18","value":8.245926,"marketCap":7167251720},{"date":"2022-03-25","value":10.03634,"marketCap":6455946020},{"date":"2022-04-01","value":9.478181,"marketCap":6096906000},{"date":"2022-04-08","value":9.362336,"marketCap":6022388260},{"date":"2022-04-14","value":9.678275,"marketCap":6225618460},{"date":"2022-04-22","value":9.562431,"marketCap":6151100720},{"date":"2022-04-29","value":9.225429,"marketCap":5934321840},{"date":"2022-05-06","value":9.046397,"marketCap":5819158060},{"date":"2022-05-13","value":8.698864,"marketCap":5595604840},{"date":"2022-05-20","value":8.793645,"marketCap":5656573900},{"date":"2022-05-27","value":8.835771,"marketCap":5683671260},{"date":"2022-06-02","value":9.056928,"marketCap":5825932400},{"date":"2022-06-10","value":9.15171,"marketCap":5886901460},{"date":"2022-06-17","value":8.59355,"marketCap":5527861440},{"date":"2022-06-24","value":8.962146,"marketCap":5764963340},{"date":"2022-06-30","value":9.214898,"marketCap":5927547500},{"date":"2022-07-08","value":9.056928,"marketCap":5825932400},{"date":"2022-07-15","value":8.740989,"marketCap":5622702200},{"date":"2022-07-22","value":8.740989,"marketCap":5622702200},{"date":"2022-07-29","value":8.540894,"marketCap":5493989740},{"date":"2022-08-05","value":8.688332,"marketCap":5588830500},{"date":"2022-08-12","value":9.15171,"marketCap":5886901460},{"date":"2022-08-19","value":9.320211,"marketCap":5995290900},{"date":"2022-08-26","value":10.449624,"marketCap":6049485620},{"date":"2022-09-02","value":10.051766,"marketCap":5819158060},{"date":"2022-09-09","value":9.969854,"marketCap":5771737680},{"date":"2022-09-16","value":9.700714,"marketCap":5615927860},{"date":"2022-09-23","value":10.01666,"marketCap":5798835040},{"date":"2022-09-30","value":9.361365,"marketCap":5419472000},{"date":"2022-10-07","value":9.887942,"marketCap":5724317300},{"date":"2022-10-14","value":9.127331,"marketCap":5283985200},{"date":"2022-10-21","value":9.022015,"marketCap":5223016140},{"date":"2022-10-28","value":8.659263,"marketCap":5013011600},{"date":"2022-11-04","value":9.057121,"marketCap":5243339160},{"date":"2022-11-11","value":9.770925,"marketCap":5656573900},{"date":"2022-11-18","value":10.040064,"marketCap":5812383720},{"date":"2022-11-25","value":9.911345,"marketCap":5737865980},{"date":"2022-12-02","value":10.753868,"marketCap":6225618460},{"date":"2022-12-09","value":11.292146,"marketCap":6537238100},{"date":"2022-12-16","value":11.537882,"marketCap":6679499240},{"date":"2022-12-23","value":11.116621,"marketCap":6435623000},{"date":"2022-12-30","value":12.099564,"marketCap":7004667560},{"date":"2023-01-06","value":13.012297,"marketCap":7533066080},{"date":"2023-01-13","value":12.918684,"marketCap":7478871360},{"date":"2023-01-20","value":14.018644,"marketCap":8115659320},{"date":"2023-01-27","value":14.837763,"marketCap":8589863120},{"date":"2023-02-03","value":14.018644,"marketCap":8115659320},{"date":"2023-02-10","value":13.667593,"marketCap":7912429120},{"date":"2023-02-17","value":12.871877,"marketCap":7451774000},{"date":"2023-02-24","value":12.403808,"marketCap":7180800400},{"date":"2023-03-03","value":13.222928,"marketCap":7655004200},{"date":"2023-03-09","value":12.567632,"marketCap":7275641160},{"date":"2023-03-17","value":13.503769,"marketCap":7817588360},{"date":"2023-03-24","value":16.803831,"marketCap":7600809480},{"date":"2023-03-31","value":16.384484,"marketCap":7411127960},{"date":"2023-04-06","value":16.983551,"marketCap":7682101560},{"date":"2023-04-14","value":16.414437,"marketCap":7424676640},{"date":"2023-04-21","value":15.27621,"marketCap":6909826800},{"date":"2023-04-28","value":15.425976,"marketCap":6977570200},{"date":"2023-05-05","value":16.414437,"marketCap":7424676640},{"date":"2023-05-12","value":15.54579,"marketCap":7031764920},{"date":"2023-05-19","value":15.336116,"marketCap":6936924160},{"date":"2023-05-25","value":14.662166,"marketCap":6632078860},{"date":"2023-06-02","value":13.748589,"marketCap":6218844120},{"date":"2023-06-09","value":13.479009,"marketCap":6096906000},{"date":"2023-06-16","value":13.703659,"marketCap":6198521100},{"date":"2023-06-23","value":13.359195,"marketCap":6042711280},{"date":"2023-06-30","value":13.074638,"marketCap":5913998820},{"date":"2023-07-07","value":12.879941,"marketCap":5825932400},{"date":"2023-07-14","value":13.718635,"marketCap":6205295440},{"date":"2023-07-21","value":13.269335,"marketCap":6002065240},{"date":"2023-07-28","value":13.688682,"marketCap":6191746760},{"date":"2023-08-04","value":14.931746,"marketCap":6754016980},{"date":"2023-08-11","value":14.752026,"marketCap":6672724900},{"date":"2023-08-18","value":14.647189,"marketCap":6625304520},{"date":"2023-08-25","value":13.853425,"marketCap":6266264500},{"date":"2023-09-01","value":7.883273,"marketCap":6367879600},{"date":"2023-09-08","value":8.193572,"marketCap":6618530180},{"date":"2023-09-15","value":8.017457,"marketCap":6476269040},{"date":"2023-09-22","value":8.285823,"marketCap":6693047920},{"date":"2023-09-29","value":8.109708,"marketCap":6550786780},{"date":"2023-10-06","value":7.950365,"marketCap":6422074320},{"date":"2023-10-13","value":7.799409,"marketCap":6300136200},{"date":"2023-10-20","value":7.816182,"marketCap":6313684880},{"date":"2023-10-27","value":7.858114,"marketCap":6347556580},{"date":"2023-11-03","value":7.665225,"marketCap":6191746760},{"date":"2023-11-10","value":7.757476,"marketCap":6266264500},{"date":"2023-11-17","value":7.715544,"marketCap":6232392800},{"date":"2023-11-24","value":7.673612,"marketCap":6198521100},{"date":"2023-12-01","value":7.447177,"marketCap":6015613920},{"date":"2023-12-08","value":7.623293,"marketCap":6157875060},{"date":"2023-12-15","value":7.531042,"marketCap":6083357320},{"date":"2023-12-22","value":7.514269,"marketCap":6069808640},{"date":"2023-12-29","value":7.531042,"marketCap":6083357320},{"date":"2024-01-05","value":7.547815,"marketCap":6096906000},{"date":"2024-01-12","value":7.556201,"marketCap":6103680340},{"date":"2024-01-19","value":7.497496,"marketCap":6056259960},{"date":"2024-01-26","value":7.329767,"marketCap":5920773160},{"date":"2024-02-02","value":7.32138,"marketCap":5913998820},{"date":"2024-02-09","value":7.46395,"marketCap":6029162600},{"date":"2024-02-16","value":7.505883,"marketCap":6063034300},{"date":"2024-02-23","value":7.589747,"marketCap":6130777700},{"date":"2024-03-01","value":8.277437,"marketCap":6686273580},{"date":"2024-03-08","value":8.654828,"marketCap":6991118880},{"date":"2024-03-15","value":7.992297,"marketCap":6455946020},{"date":"2024-03-22","value":7.681998,"marketCap":6205295440},{"date":"2024-03-28","value":5.552299,"marketCap":5622702200},{"date":"2024-04-05","value":5.659331,"marketCap":5731091640},{"date":"2024-04-12","value":5.913533,"marketCap":5988516560},{"date":"2024-04-19","value":5.472025,"marketCap":5541410120},{"date":"2024-04-26","value":5.639263,"marketCap":5710768620},{"date":"2024-05-03","value":5.846638,"marketCap":5920773160},{"date":"2024-05-10","value":5.940291,"marketCap":6015613920},{"date":"2024-05-17","value":5.926912,"marketCap":6002065240},{"date":"2024-05-24","value":5.558989,"marketCap":5629476540},{"date":"2024-05-31","value":5.478714,"marketCap":5548184460},{"date":"2024-06-07","value":5.170997,"marketCap":5236564820},{"date":"2024-06-14","value":5.090722,"marketCap":5155272740},{"date":"2024-06-21","value":4.916795,"marketCap":4979139900},{"date":"2024-06-28","value":4.84321,"marketCap":4904622160},{"date":"2024-07-05","value":4.789694,"marketCap":4850427440},{"date":"2024-07-12","value":4.762936,"marketCap":4823330080},{"date":"2024-07-19","value":4.635835,"marketCap":4694617620},{"date":"2024-07-26","value":4.408392,"marketCap":4464290060},{"date":"2024-08-02","value":4.28798,"marketCap":4342351940},{"date":"2024-08-09","value":4.334807,"marketCap":4389772320},{"date":"2024-08-16","value":4.334807,"marketCap":4389772320},{"date":"2024-08-23","value":4.194327,"marketCap":4247511180},{"date":"2024-08-30","value":6.322382,"marketCap":4498128560},{"date":"2024-09-06","value":5.979576,"marketCap":4254235280},{"date":"2024-09-13","value":5.541582,"marketCap":3942619320},{"date":"2024-09-20","value":5.758972,"marketCap":4097283850},{"date":"2024-09-27","value":6.425157,"marketCap":4571248500},{"date":"2024-10-04","value":6.614916,"marketCap":4706255050},{"date":"2024-10-10","value":6.253238,"marketCap":4448934630},{"date":"2024-10-18","value":6.459886,"marketCap":4595956800},{"date":"2024-10-25","value":6.274437,"marketCap":4464017230},{"date":"2024-11-01","value":6.128901,"marketCap":4360474160},{"date":"2024-11-08","value":6.441987,"marketCap":4583222840},{"date":"2024-11-15","value":6.110493,"marketCap":4347377400},{"date":"2024-11-22","value":5.949441,"marketCap":4232795360},{"date":"2024-11-29","value":6.140673,"marketCap":4368849450},{"date":"2024-12-06","value":6.206275,"marketCap":4415522880},{"date":"2024-12-13","value":6.241892,"marketCap":4440862800},{"date":"2024-12-20","value":5.95817,"marketCap":4239005400},{"date":"2024-12-27","value":5.986542,"marketCap":4259191140},{"date":"2025-01-03","value":5.995999,"marketCap":4265919720},{"date":"2025-01-10","value":6.062201,"marketCap":4313019780},{"date":"2025-01-17","value":6.146057,"marketCap":4372680000},{"date":"2025-01-24","value":6.157976,"marketCap":4381159640},{"date":"2025-01-28","value":6.224089,"marketCap":4428196630},{"date":"2025-02-07","value":6.299647,"marketCap":4481953190},{"date":"2025-02-14","value":6.166172,"marketCap":4386991130},{"date":"2025-02-21","value":6.250144,"marketCap":4446733440},{"date":"2025-02-28","value":6.193496,"marketCap":4406430720},{"date":"2025-03-07","value":6.533383,"marketCap":4648247040}]},{"symbol":"02020","name":"安踏体育","items":[{"date":"2020-03-13","value":32.289665,"marketCap":160495651800},{"date":"2020-03-20","value":28.765315,"marketCap":140906536050},{"date":"2020-03-27","value":26.751851,"marketCap":156172536600},{"date":"2020-04-03","value":24.045526,"marketCap":140501452000},{"date":"2020-04-09","value":27.12077,"marketCap":159550206550},{"date":"2020-04-17","value":29.508242,"marketCap":172789766450},{"date":"2020-04-24","value":29.565354,"marketCap":172924864000},{"date":"2020-04-29","value":30.214125,"marketCap":176842692950},{"date":"2020-05-08","value":31.329903,"marketCap":183467701200},{"date":"2020-05-15","value":31.500532,"marketCap":183737904000},{"date":"2020-05-22","value":30.277594,"marketCap":176037124200},{"date":"2020-05-29","value":32.164292,"marketCap":186710134800},{"date":"2020-06-05","value":35.537847,"marketCap":207797526650},{"date":"2020-06-12","value":32.652631,"marketCap":190908911025},{"date":"2020-06-19","value":32.93921,"marketCap":192935544900},{"date":"2020-06-26","value":32.80745,"marketCap":191989782425},{"date":"2020-07-03","value":32.211472,"marketCap":188792605650},{"date":"2020-07-10","value":33.939942,"marketCap":200820194700},{"date":"2020-07-17","value":32.198637,"marketCap":190819727400},{"date":"2020-07-24","value":32.39384,"marketCap":191225151750},{"date":"2020-07-31","value":33.458902,"marketCap":198671749500},{"date":"2020-08-07","value":33.809366,"marketCap":200969313950},{"date":"2020-08-14","value":37.648371,"marketCap":224350411000},{"date":"2020-08-21","value":38.065337,"marketCap":227864333100},{"date":"2020-08-28","value":41.987225,"marketCap":221782544850},{"date":"2020-09-04","value":39.044106,"marketCap":206935241950},{"date":"2020-09-11","value":38.467339,"marketCap":204096809500},{"date":"2020-09-18","value":40.696727,"marketCap":218018644850},{"date":"2020-09-25","value":39.140636,"marketCap":208016549550},{"date":"2020-09-30","value":40.550369,"marketCap":216536652900},{"date":"2020-10-09","value":42.894343,"marketCap":232351127550},{"date":"2020-10-16","value":42.637355,"marketCap":230864296600},{"date":"2020-10-23","value":43.169556,"marketCap":234108291400},{"date":"2020-10-30","value":42.51495,"marketCap":230593963700},{"date":"2020-11-06","value":49.807564,"marketCap":273306561900},{"date":"2020-11-13","value":49.962659,"marketCap":274387893500},{"date":"2020-11-20","value":53.809276,"marketCap":297366190000},{"date":"2020-11-27","value":53.003722,"marketCap":292229864900},{"date":"2020-12-04","value":53.842115,"marketCap":298988187400},{"date":"2020-12-11","value":53.483268,"marketCap":296284858400},{"date":"2020-12-18","value":51.204316,"marketCap":284119877900},{"date":"2020-12-24","value":56.310512,"marketCap":312775165300},{"date":"2020-12-31","value":59.790212,"marketCap":332239134100},{"date":"2021-01-08","value":63.258433,"marketCap":354676764800},{"date":"2021-01-15","value":62.527498,"marketCap":350081105500},{"date":"2021-01-22","value":66.128327,"marketCap":370085740100},{"date":"2021-01-29","value":61.466019,"marketCap":346837110700},{"date":"2021-02-05","value":68.29477,"marketCap":383061719300},{"date":"2021-02-11","value":69.929596,"marketCap":392793703700},{"date":"2021-02-19","value":69.129395,"marketCap":388468377300},{"date":"2021-02-26","value":57.37313,"marketCap":321696151000},{"date":"2021-03-05","value":58.725664,"marketCap":328454473500},{"date":"2021-03-12","value":59.797028,"marketCap":333861131500},{"date":"2021-03-19","value":58.315455,"marketCap":325480811600},{"date":"2021-03-26","value":56.488868,"marketCap":346296444900},{"date":"2021-04-01","value":57.742713,"marketCap":353054767400},{"date":"2021-04-09","value":57.792006,"marketCap":354136099000},{"date":"2021-04-16","value":61.74923,"marketCap":379817724500},{"date":"2021-04-23","value":60.323707,"marketCap":371978070400},{"date":"2021-04-30","value":60.905601,"marketCap":377114395500},{"date":"2021-05-07","value":62.552316,"marketCap":389820041800},{"date":"2021-05-14","value":60.032043,"marketCap":373870400700},{"date":"2021-05-21","value":64.485205,"marketCap":401714689400},{"date":"2021-05-28","value":67.250771,"marketCap":423070988500},{"date":"2021-06-04","value":68.002872,"marketCap":425774317500},{"date":"2021-06-11","value":68.396453,"marketCap":428207313600},{"date":"2021-06-18","value":76.617388,"marketCap":475785904000},{"date":"2021-06-25","value":78.364483,"marketCap":486328887100},{"date":"2021-07-02","value":76.756205,"marketCap":475515571100},{"date":"2021-07-09","value":80.982791,"marketCap":501197196600},{"date":"2021-07-16","value":81.46495,"marketCap":504170858500},{"date":"2021-07-23","value":74.177369,"marketCap":459025264200},{"date":"2021-07-30","value":73.711285,"marketCap":457673599700},{"date":"2021-08-06","value":74.58802,"marketCap":461998926100},{"date":"2021-08-13","value":72.525214,"marketCap":449833945600},{"date":"2021-08-20","value":70.371052,"marketCap":435235969000},{"date":"2021-08-27","value":47.165887,"marketCap":416853331800},{"date":"2021-09-03","value":49.042383,"marketCap":433613971600},{"date":"2021-09-10","value":50.868358,"marketCap":450915277200},{"date":"2021-09-17","value":47.929956,"marketCap":423611654300},{"date":"2021-09-24","value":43.505289,"marketCap":384683716700},{"date":"2021-09-30","value":44.731376,"marketCap":396848697200},{"date":"2021-10-08","value":40.040675,"marketCap":355217430600},{"date":"2021-10-15","value":36.968081,"marketCap":328184140600},{"date":"2021-10-22","value":40.57456,"marketCap":362786751800},{"date":"2021-10-29","value":36.856161,"marketCap":328724806400},{"date":"2021-11-05","value":37.854611,"marketCap":338186457900},{"date":"2021-11-12","value":40.109999,"marketCap":359813089900},{"date":"2021-11-19","value":40.891106,"marketCap":366301079500},{"date":"2021-11-26","value":38.042206,"marketCap":340889786900},{"date":"2021-12-03","value":38.303239,"marketCap":343863448800},{"date":"2021-12-10","value":38.779052,"marketCap":348729441000},{"date":"2021-12-17","value":34.504139,"marketCap":310071836300},{"date":"2021-12-24","value":34.651538,"marketCap":311693833700},{"date":"2021-12-31","value":35.056137,"marketCap":316019160100},{"date":"2022-01-07","value":32.450423,"marketCap":291418866200},{"date":"2022-01-14","value":34.242196,"marketCap":308179506000},{"date":"2022-01-21","value":36.861141,"marketCap":332509467000},{"date":"2022-01-28","value":34.73213,"marketCap":312504832400},{"date":"2022-02-04","value":37.244129,"marketCap":334942463100},{"date":"2022-02-11","value":38.669016,"marketCap":348459108100},{"date":"2022-02-18","value":37.076954,"marketCap":335753461800},{"date":"2022-02-25","value":35.645707,"marketCap":323588481300},{"date":"2022-03-04","value":33.935292,"marketCap":308179506000},{"date":"2022-03-11","value":29.171838,"marketCap":264520742650},{"date":"2022-03-18","value":30.171618,"marketCap":272495563200},{"date":"2022-03-25","value":27.73283,"marketCap":263304244600},{"date":"2022-04-01","value":27.580735,"marketCap":263033911700},{"date":"2022-04-08","value":25.38819,"marketCap":241542446150},{"date":"2022-04-14","value":26.58394,"marketCap":252638347850},{"date":"2022-04-22","value":26.986105,"marketCap":251417217275},{"date":"2022-04-29","value":27.190717,"marketCap":249246318475},{"date":"2022-05-06","value":24.925883,"marketCap":226587562250},{"date":"2022-05-13","value":25.881514,"marketCap":231065041025},{"date":"2022-05-20","value":25.178692,"marketCap":227944374000},{"date":"2022-05-27","value":24.60054,"marketCap":222517127000},{"date":"2022-06-02","value":25.662832,"marketCap":233371621000},{"date":"2022-06-10","value":27.455304,"marketCap":248567912600},{"date":"2022-06-17","value":25.338566,"marketCap":228622779875},{"date":"2022-06-24","value":26.601089,"marketCap":240969766800},{"date":"2022-06-30","value":28.927563,"marketCap":261593305400},{"date":"2022-07-08","value":29.722183,"marketCap":269055770025},{"date":"2022-07-15","value":27.897324,"marketCap":250196086700},{"date":"2022-07-22","value":27.576658,"marketCap":247482463200},{"date":"2022-07-29","value":26.078327,"marketCap":234321389225},{"date":"2022-08-05","value":26.55367,"marketCap":237984780950},{"date":"2022-09-09","value":29.792098,"marketCap":251010173750},{"date":"2022-09-16","value":29.596499,"marketCap":248025187900},{"date":"2022-09-23","value":28.292853,"marketCap":234321389225},{"date":"2022-09-30","value":27.423875,"marketCap":225773475200},{"date":"2022-10-07","value":29.884277,"marketCap":246261332625},{"date":"2022-10-14","value":27.08927,"marketCap":221431677600},{"date":"2022-10-21","value":26.046273,"marketCap":211662633000},{"date":"2022-10-28","value":24.003022,"marketCap":194702486125},{"date":"2022-11-04","value":26.29148,"marketCap":211119908300},{"date":"2022-11-11","value":27.709353,"marketCap":225230750500},{"date":"2022-11-18","value":29.486111,"marketCap":240834085625},{"date":"2022-11-25","value":27.147549,"marketCap":221431677600},{"date":"2022-12-02","value":30.499674,"marketCap":251552898450},{"date":"2022-12-09","value":32.648144,"marketCap":272447799400},{"date":"2022-12-16","value":32.293665,"marketCap":268920088850},{"date":"2022-12-23","value":33.448311,"marketCap":278960495800},{"date":"2022-12-30","value":33.204229,"marketCap":277603684050},{"date":"2023-01-06","value":33.581441,"marketCap":284659105150},{"date":"2023-01-13","value":35.201859,"marketCap":304739919050},{"date":"2023-01-20","value":37.473744,"marketCap":323463921200},{"date":"2023-01-27","value":39.03744,"marketCap":336489314000},{"date":"2023-02-03","value":36.411019,"marketCap":316951224800},{"date":"2023-02-10","value":34.400023,"marketCap":297413135600},{"date":"2023-02-17","value":33.214714,"marketCap":283845018100},{"date":"2023-02-24","value":32.94551,"marketCap":279503220500},{"date":"2023-03-03","value":35.645051,"marketCap":302297657900},{"date":"2023-03-10","value":32.428693,"marketCap":272990524100},{"date":"2023-03-17","value":32.62876,"marketCap":277332321700},{"date":"2023-03-24","value":35.093998,"marketCap":306639455500},{"date":"2023-03-31","value":35.677083,"marketCap":309353079000},{"date":"2023-04-06","value":34.604055,"marketCap":299855396750},{"date":"2023-04-14","value":35.38333,"marketCap":306910817850},{"date":"2023-04-21","value":31.175892,"marketCap":270276900600},{"date":"2023-04-28","value":31.865445,"marketCap":274197954800},{"date":"2023-05-05","value":31.599655,"marketCap":272356749525},{"date":"2023-05-12","value":29.982109,"marketCap":256635689100},{"date":"2023-05-19","value":28.999998,"marketCap":244738670400},{"date":"2023-05-25","value":28.058165,"marketCap":235815906375},{"date":"2023-06-02","value":28.508724,"marketCap":238790161050},{"date":"2023-06-09","value":28.786984,"marketCap":240772997500},{"date":"2023-06-16","value":31.154478,"marketCap":259326681425},{"date":"2023-06-23","value":27.783912,"marketCap":230009028200},{"date":"2023-06-30","value":27.640449,"marketCap":226751511175},{"date":"2023-07-07","value":26.743073,"marketCap":218961796550},{"date":"2023-07-14","value":28.829472,"marketCap":239356685750},{"date":"2023-07-21","value":28.861254,"marketCap":238506898700},{"date":"2023-07-28","value":30.830905,"marketCap":254511221475},{"date":"2023-08-04","value":30.043219,"marketCap":248421080950},{"date":"2023-08-11","value":29.473112,"marketCap":242330940425},{"date":"2023-08-18","value":27.464869,"marketCap":224202150025},{"date":"2023-08-25","value":26.309089,"marketCap":247712925075},{"date":"2023-09-01","value":26.469948,"marketCap":250262286225},{"date":"2023-09-08","value":26.921707,"marketCap":251536966800},{"date":"2023-09-15","value":27.090622,"marketCap":255077746175},{"date":"2023-09-22","value":27.179374,"marketCap":254794483825},{"date":"2023-09-29","value":26.589882,"marketCap":249695761525},{"date":"2023-10-06","value":25.184217,"marketCap":236382431075},{"date":"2023-10-13","value":27.156226,"marketCap":254511221475},{"date":"2023-10-20","value":27.712732,"marketCap":259326681425},{"date":"2023-10-27","value":27.209806,"marketCap":254511221475},{"date":"2023-11-03","value":27.681409,"marketCap":259609943775},{"date":"2023-11-10","value":27.279364,"marketCap":255785902050},{"date":"2023-11-17","value":24.445749,"marketCap":231283708775},{"date":"2023-11-24","value":24.12736,"marketCap":230150659375},{"date":"2023-12-01","value":23.332771,"marketCap":223493994150},{"date":"2023-12-08","value":21.794367,"marketCap":207914564900},{"date":"2023-12-15","value":22.112067,"marketCap":212163500150},{"date":"2023-12-22","value":21.846199,"marketCap":209472507825},{"date":"2023-12-29","value":22.259269,"marketCap":214571230125},{"date":"2024-01-05","value":20.760112,"marketCap":198708538525},{"date":"2024-01-12","value":21.843457,"marketCap":209189245475},{"date":"2024-01-19","value":19.474377,"marketCap":186244995125},{"date":"2024-01-26","value":20.814183,"marketCap":198283645000},{"date":"2024-02-02","value":19.828489,"marketCap":188652725100},{"date":"2024-02-09","value":20.931195,"marketCap":200124850275},{"date":"2024-02-16","value":23.222237,"marketCap":222077682400},{"date":"2024-02-23","value":23.628188,"marketCap":224768674725},{"date":"2024-03-01","value":22.661185,"marketCap":215704279525},{"date":"2024-03-08","value":22.264422,"marketCap":212021868975},{"date":"2024-03-15","value":23.311272,"marketCap":221794420050},{"date":"2024-03-22","value":23.690203,"marketCap":225193568250},{"date":"2024-03-28","value":21.261506,"marketCap":235674275200},{"date":"2024-04-05","value":22.707521,"marketCap":251536966800},{"date":"2024-04-12","value":21.761804,"marketCap":241197891025},{"date":"2024-04-19","value":21.435084,"marketCap":237373849300},{"date":"2024-04-26","value":23.049392,"marketCap":254936115000},{"date":"2024-05-03","value":23.975135,"marketCap":264991928425},{"date":"2024-05-10","value":23.573189,"marketCap":261167886700},{"date":"2024-05-17","value":22.83969,"marketCap":252670016200},{"date":"2024-05-24","value":22.301707,"marketCap":246154982150},{"date":"2024-05-31","value":21.343261,"marketCap":235815906375},{"date":"2024-06-07","value":22.396539,"marketCap":247146400375},{"date":"2024-06-14","value":20.824117,"marketCap":229584134675},{"date":"2024-06-21","value":20.108271,"marketCap":221227895350},{"date":"2024-06-28","value":19.318135,"marketCap":212446762500},{"date":"2024-07-05","value":18.304688,"marketCap":201257899675},{"date":"2024-07-12","value":19.589831,"marketCap":215704279525},{"date":"2024-07-19","value":18.676232,"marketCap":205648466100},{"date":"2024-07-26","value":17.863846,"marketCap":197433857950},{"date":"2024-08-02","value":17.451126,"marketCap":192760029175},{"date":"2024-08-09","value":17.896033,"marketCap":198991800875},{"date":"2024-08-16","value":17.341585,"marketCap":192901660350},{"date":"2024-08-23","value":17.509497,"marketCap":195592652675},{"date":"2024-08-30","value":14.990829,"marketCap":217545484800},{"date":"2024-09-06","value":14.715828,"marketCap":213657533050},{"date":"2024-09-13","value":13.695898,"marketCap":198328763630},{"date":"2024-09-20","value":14.488209,"marketCap":211060281980},{"date":"2024-09-27","value":17.625546,"marketCap":258308361190},{"date":"2024-10-04","value":19.839221,"marketCap":289429850490},{"date":"2024-10-10","value":19.539089,"marketCap":283205552630},{"date":"2024-10-18","value":17.10047,"marketCap":246567072045},{"date":"2024-10-25","value":17.003439,"marketCap":245152458895},{"date":"2024-11-01","value":16.511541,"marketCap":238220854460},{"date":"2024-11-08","value":17.674983,"marketCap":253074292535},{"date":"2024-11-15","value":15.977855,"marketCap":227045410575},{"date":"2024-11-22","value":15.626876,"marketCap":221952803235},{"date":"2024-11-29","value":15.328403,"marketCap":217567502470},{"date":"2024-12-06","value":15.874082,"marketCap":224782029535},{"date":"2024-12-13","value":16.304905,"marketCap":230426928855},{"date":"2024-12-20","value":16.166348,"marketCap":227456415960},{"date":"2024-12-27","value":16.053594,"marketCap":225694776000},{"date":"2025-01-03","value":15.225974,"marketCap":214268977965},{"date":"2025-01-10","value":15.652843,"marketCap":219441498430},{"date":"2025-01-17","value":15.626098,"marketCap":219243343110},{"date":"2025-01-24","value":16.204825,"marketCap":228787867650},{"date":"2025-01-28","value":16.32803,"marketCap":231735441405},{"date":"2025-02-07","value":17.107214,"marketCap":241420326600},{"date":"2025-02-14","value":17.543348,"marketCap":247455834765},{"date":"2025-02-21","value":16.539027,"marketCap":234121572540},{"date":"2025-02-28","value":17.36968,"marketCap":245069703630},{"date":"2025-03-07","value":19.46027,"marketCap":275668326420}]},{"symbol":"82020","name":"安踏体育-R","items":[{"date":"2023-06-23","value":27.783912,"marketCap":230009028200},{"date":"2023-06-30","value":27.640449,"marketCap":226751511175},{"date":"2023-07-07","value":26.743073,"marketCap":218961796550},{"date":"2023-07-14","value":28.829472,"marketCap":239356685750},{"date":"2023-07-21","value":28.861254,"marketCap":238506898700},{"date":"2023-07-28","value":30.830905,"marketCap":254511221475},{"date":"2023-08-04","value":30.043219,"marketCap":248421080950},{"date":"2023-08-11","value":29.473112,"marketCap":242330940425},{"date":"2023-08-18","value":27.464869,"marketCap":224202150025},{"date":"2023-08-25","value":26.309089,"marketCap":247712925075},{"date":"2023-09-01","value":26.469948,"marketCap":250262286225},{"date":"2023-09-08","value":26.921707,"marketCap":251536966800},{"date":"2023-09-15","value":27.090622,"marketCap":255077746175},{"date":"2023-09-22","value":27.179374,"marketCap":254794483825},{"date":"2023-09-29","value":26.589882,"marketCap":249695761525},{"date":"2023-10-06","value":25.184217,"marketCap":236382431075},{"date":"2023-10-13","value":27.156226,"marketCap":254511221475},{"date":"2023-10-20","value":27.712732,"marketCap":259326681425},{"date":"2023-10-27","value":27.209806,"marketCap":254511221475},{"date":"2023-11-03","value":27.681409,"marketCap":259609943775},{"date":"2023-11-10","value":27.279364,"marketCap":255785902050},{"date":"2023-11-17","value":24.445749,"marketCap":231283708775},{"date":"2023-11-24","value":24.12736,"marketCap":230150659375},{"date":"2023-12-01","value":23.332771,"marketCap":223493994150},{"date":"2023-12-08","value":21.794367,"marketCap":207914564900},{"date":"2023-12-15","value":22.112067,"marketCap":212163500150},{"date":"2023-12-22","value":21.846199,"marketCap":209472507825},{"date":"2023-12-29","value":22.259269,"marketCap":214571230125},{"date":"2024-01-05","value":20.760112,"marketCap":198708538525},{"date":"2024-01-12","value":21.843457,"marketCap":209189245475},{"date":"2024-01-19","value":19.474377,"marketCap":186244995125},{"date":"2024-01-26","value":20.814183,"marketCap":198283645000},{"date":"2024-02-02","value":19.828489,"marketCap":188652725100},{"date":"2024-02-09","value":20.931195,"marketCap":200124850275},{"date":"2024-02-16","value":23.222237,"marketCap":222077682400},{"date":"2024-02-23","value":23.628188,"marketCap":224768674725},{"date":"2024-03-01","value":22.661185,"marketCap":215704279525},{"date":"2024-03-08","value":22.264422,"marketCap":212021868975},{"date":"2024-03-15","value":23.311272,"marketCap":221794420050},{"date":"2024-03-22","value":23.690203,"marketCap":225193568250},{"date":"2024-03-28","value":21.269119,"marketCap":235674275200},{"date":"2024-04-05","value":22.707521,"marketCap":251536966800},{"date":"2024-04-12","value":21.761804,"marketCap":241197891025},{"date":"2024-04-19","value":21.435084,"marketCap":237373849300},{"date":"2024-04-26","value":23.049392,"marketCap":254936115000},{"date":"2024-05-03","value":23.975135,"marketCap":264991928425},{"date":"2024-05-10","value":23.573189,"marketCap":261167886700},{"date":"2024-05-17","value":22.83969,"marketCap":252670016200},{"date":"2024-05-24","value":22.301707,"marketCap":246154982150},{"date":"2024-05-31","value":21.343261,"marketCap":235815906375},{"date":"2024-06-07","value":22.396539,"marketCap":247146400375},{"date":"2024-06-14","value":20.824117,"marketCap":229584134675},{"date":"2024-06-21","value":20.108271,"marketCap":221227895350},{"date":"2024-06-28","value":19.318135,"marketCap":212446762500},{"date":"2024-07-05","value":18.304688,"marketCap":201257899675},{"date":"2024-07-12","value":19.589831,"marketCap":215704279525},{"date":"2024-07-19","value":18.676232,"marketCap":205648466100},{"date":"2024-07-26","value":17.863846,"marketCap":197433857950},{"date":"2024-08-02","value":17.451126,"marketCap":192760029175},{"date":"2024-08-09","value":17.896033,"marketCap":198991800875},{"date":"2024-08-16","value":17.341585,"marketCap":192901660350},{"date":"2024-08-23","value":17.509497,"marketCap":195592652675},{"date":"2024-08-30","value":14.990829,"marketCap":217545484800},{"date":"2024-09-06","value":14.715828,"marketCap":213657533050},{"date":"2024-09-13","value":13.695898,"marketCap":198328763630},{"date":"2024-09-20","value":14.488209,"marketCap":211060281980},{"date":"2024-09-27","value":17.625546,"marketCap":258308361190},{"date":"2024-10-04","value":19.839221,"marketCap":289429850490},{"date":"2024-10-10","value":19.539089,"marketCap":283205552630},{"date":"2024-10-18","value":17.10047,"marketCap":246567072045},{"date":"2024-10-25","value":17.003439,"marketCap":245152458895},{"date":"2024-11-01","value":16.511541,"marketCap":238220854460},{"date":"2024-11-08","value":17.620994,"marketCap":253074292535},{"date":"2024-11-15","value":15.977855,"marketCap":227045410575},{"date":"2024-11-22","value":15.626876,"marketCap":221952803235},{"date":"2024-11-29","value":15.328403,"marketCap":217567502470},{"date":"2024-12-06","value":15.874082,"marketCap":224782029535},{"date":"2024-12-13","value":16.287568,"marketCap":230426928855},{"date":"2024-12-20","value":16.166348,"marketCap":227456415960},{"date":"2024-12-27","value":16.053594,"marketCap":225694776000},{"date":"2025-01-03","value":15.225974,"marketCap":214268977965},{"date":"2025-01-10","value":15.652843,"marketCap":219441498430},{"date":"2025-01-17","value":15.626098,"marketCap":219243343110},{"date":"2025-01-24","value":16.204825,"marketCap":228787867650},{"date":"2025-01-28","value":16.32803,"marketCap":231735441405},{"date":"2025-02-07","value":17.107214,"marketCap":241420326600},{"date":"2025-02-14","value":17.543348,"marketCap":247455834765},{"date":"2025-02-21","value":16.539027,"marketCap":234121572540},{"date":"2025-02-28","value":17.36968,"marketCap":245069703630},{"date":"2025-03-07","value":19.46027,"marketCap":275668326420}]},{"symbol":"01913","name":"普拉达","items":[{"date":"2020-03-13","value":23.298312,"marketCap":51074127040},{"date":"2020-03-20","value":26.514336,"marketCap":56294128000},{"date":"2020-03-27","value":26.770761,"marketCap":58852952000},{"date":"2020-04-03","value":26.969731,"marketCap":57701481200},{"date":"2020-04-09","value":31.269113,"marketCap":67808836000},{"date":"2020-04-17","value":31.08049,"marketCap":67041188800},{"date":"2020-04-24","value":29.705704,"marketCap":63586776400},{"date":"2020-04-29","value":29.844117,"marketCap":64226482400},{"date":"2020-05-08","value":30.259105,"marketCap":65122070800},{"date":"2020-05-15","value":28.918339,"marketCap":62051482000},{"date":"2020-05-22","value":30.251628,"marketCap":65377953200},{"date":"2020-05-29","value":33.139711,"marketCap":73054425200},{"date":"2020-06-05","value":33.645872,"marketCap":75485308000},{"date":"2020-06-12","value":32.220068,"marketCap":71775013200},{"date":"2020-06-19","value":31.939642,"marketCap":70879424800},{"date":"2020-06-26","value":31.204987,"marketCap":69344130400},{"date":"2020-07-03","value":31.574226,"marketCap":70367660000},{"date":"2020-07-10","value":30.231282,"marketCap":67808836000},{"date":"2020-07-17","value":30.874852,"marketCap":69983836400},{"date":"2020-07-24","value":30.068368,"marketCap":69344130400},{"date":"2020-07-31","value":-105.047506,"marketCap":76508837600},{"date":"2020-08-07","value":-106.488818,"marketCap":77276484800},{"date":"2020-08-14","value":-115.91917,"marketCap":84441192000},{"date":"2020-08-21","value":-110.959819,"marketCap":80475014800},{"date":"2020-08-28","value":-109.538732,"marketCap":80219132400},{"date":"2020-09-04","value":-111.695776,"marketCap":81114720800},{"date":"2020-09-11","value":-110.074503,"marketCap":80219132400},{"date":"2020-09-18","value":-110.530442,"marketCap":80730897200},{"date":"2020-09-25","value":-111.612657,"marketCap":79835308800},{"date":"2020-09-30","value":-106.893231,"marketCap":77276484800},{"date":"2020-10-09","value":-115.725474,"marketCap":84185309600},{"date":"2020-10-16","value":-105.369817,"marketCap":75997072800},{"date":"2020-10-23","value":-117.275686,"marketCap":85464721600},{"date":"2020-10-30","value":-108.533666,"marketCap":77916190800},{"date":"2020-11-06","value":-116.373447,"marketCap":85208839200},{"date":"2020-11-13","value":-128.575974,"marketCap":93652958400},{"date":"2020-11-20","value":-125.426414,"marketCap":91605899200},{"date":"2020-11-27","value":-134.001998,"marketCap":98642665200},{"date":"2020-12-04","value":-137.325673,"marketCap":102608842400},{"date":"2020-12-11","value":-161.605097,"marketCap":120520610400},{"date":"2020-12-18","value":-153.23648,"marketCap":115402962400},{"date":"2020-12-24","value":-158.547868,"marketCap":118985316000},{"date":"2020-12-31","value":-173.893011,"marketCap":131011788800},{"date":"2021-01-08","value":-159.060012,"marketCap":120008845600},{"date":"2021-01-15","value":-161.498511,"marketCap":120264728000},{"date":"2021-01-22","value":-164.865399,"marketCap":123591199200},{"date":"2021-01-29","value":-163.588935,"marketCap":122311787200},{"date":"2021-02-05","value":-164.419165,"marketCap":121800022400},{"date":"2021-02-11","value":-166.828327,"marketCap":124614728800},{"date":"2021-02-19","value":-172.059001,"marketCap":128580906000},{"date":"2021-02-26","value":-158.390849,"marketCap":118089727600},{"date":"2021-03-05","value":-160.188793,"marketCap":117705904000},{"date":"2021-03-12","value":-266.505094,"marketCap":133826495200},{"date":"2021-03-19","value":-255.721107,"marketCap":127941200000},{"date":"2021-03-26","value":-248.639838,"marketCap":123335316800},{"date":"2021-04-01","value":-255.174268,"marketCap":126405905600},{"date":"2021-04-09","value":-250.543014,"marketCap":125382376000},{"date":"2021-04-16","value":-255.423417,"marketCap":128708847200},{"date":"2021-04-23","value":-246.926994,"marketCap":125126493600},{"date":"2021-04-30","value":-244.590782,"marketCap":123719140400},{"date":"2021-05-07","value":-247.355515,"marketCap":126405905600},{"date":"2021-05-14","value":-247.944241,"marketCap":126533846800},{"date":"2021-05-21","value":-257.705854,"marketCap":132035318400},{"date":"2021-05-28","value":-265.323047,"marketCap":135873554400},{"date":"2021-06-04","value":-255.66434,"marketCap":130627965200},{"date":"2021-06-11","value":-281.702531,"marketCap":143166202800},{"date":"2021-06-18","value":-287.586621,"marketCap":143294144000},{"date":"2021-06-25","value":-294.710936,"marketCap":147900027200},{"date":"2021-07-02","value":-291.342023,"marketCap":145085320800},{"date":"2021-07-09","value":-275.915402,"marketCap":137664731200},{"date":"2021-07-16","value":-271.304544,"marketCap":134722083600},{"date":"2021-07-23","value":-268.897991,"marketCap":133058848000},{"date":"2021-07-30","value":75.396791,"marketCap":155320616800},{"date":"2021-08-06","value":73.965339,"marketCap":151226498400},{"date":"2021-08-13","value":68.642617,"marketCap":140863261200},{"date":"2021-08-20","value":55.119953,"marketCap":112076491200},{"date":"2021-08-27","value":55.992903,"marketCap":114891197600},{"date":"2021-09-03","value":58.218568,"marketCap":120136786800},{"date":"2021-09-10","value":58.314363,"marketCap":119880904400},{"date":"2021-09-17","value":54.852542,"marketCap":111948550000},{"date":"2021-09-24","value":53.58042,"marketCap":109133843600},{"date":"2021-09-30","value":54.639666,"marketCap":110157373200},{"date":"2021-10-08","value":59.751232,"marketCap":120264728000},{"date":"2021-10-15","value":62.884719,"marketCap":126789729200},{"date":"2021-10-22","value":61.491912,"marketCap":124230905200},{"date":"2021-10-29","value":62.126948,"marketCap":124870611200},{"date":"2021-11-05","value":64.041584,"marketCap":128708847200},{"date":"2021-11-12","value":64.253442,"marketCap":128069141200},{"date":"2021-11-19","value":74.718207,"marketCap":147260321200},{"date":"2021-11-26","value":65.205253,"marketCap":128580906000},{"date":"2021-12-03","value":68.205071,"marketCap":134082377600},{"date":"2021-12-10","value":69.181122,"marketCap":136385319200},{"date":"2021-12-17","value":65.093674,"marketCap":127941200000},{"date":"2021-12-24","value":61.468557,"marketCap":121160316400},{"date":"2021-12-31","value":64.440172,"marketCap":127685317600},{"date":"2022-01-07","value":59.761402,"marketCap":118089727600},{"date":"2022-01-14","value":61.365579,"marketCap":121927963600},{"date":"2022-01-21","value":65.944069,"marketCap":130116200400},{"date":"2022-01-28","value":60.955057,"marketCap":118473551200},{"date":"2022-02-04","value":63.791548,"marketCap":127045611600},{"date":"2022-02-11","value":59.614152,"marketCap":118473551200},{"date":"2022-02-18","value":64.645803,"marketCap":127685317600},{"date":"2022-02-25","value":61.765967,"marketCap":121416198800},{"date":"2022-03-04","value":56.397389,"marketCap":107470608000},{"date":"2022-03-11","value":52.854667,"marketCap":101201489200},{"date":"2022-03-18","value":45.220125,"marketCap":115147080000},{"date":"2022-03-25","value":44.937994,"marketCap":113739726800},{"date":"2022-04-01","value":50.533366,"marketCap":128580906000},{"date":"2022-04-08","value":48.444986,"marketCap":121544140000},{"date":"2022-04-14","value":50.632886,"marketCap":126277964400},{"date":"2022-04-22","value":48.839154,"marketCap":121544140000},{"date":"2022-04-29","value":51.527714,"marketCap":125382376000},{"date":"2022-05-06","value":47.054751,"marketCap":115147080000},{"date":"2022-05-13","value":48.422602,"marketCap":116426492000},{"date":"2022-05-20","value":46.525553,"marketCap":113355903200},{"date":"2022-05-27","value":45.499601,"marketCap":112588256000},{"date":"2022-06-02","value":48.718668,"marketCap":120648551600},{"date":"2022-06-10","value":48.164652,"marketCap":117066198000},{"date":"2022-06-17","value":43.724014,"marketCap":105679431200},{"date":"2022-06-24","value":44.58385,"marketCap":108622078800},{"date":"2022-06-30","value":46.588679,"marketCap":112460314800},{"date":"2022-07-08","value":46.536705,"marketCap":109389726000},{"date":"2022-07-15","value":43.857213,"marketCap":102225018800},{"date":"2022-07-22","value":47.741869,"marketCap":112716197200},{"date":"2022-07-29","value":49.19884,"marketCap":115914727200},{"date":"2022-08-05","value":49.081828,"marketCap":115147080000},{"date":"2022-08-12","value":48.905268,"marketCap":115658844800},{"date":"2022-08-19","value":50.721865,"marketCap":117577962800},{"date":"2022-08-26","value":47.404567,"marketCap":109389726000},{"date":"2022-09-02","value":47.428633,"marketCap":109901490800},{"date":"2022-09-09","value":46.952382,"marketCap":108877961200},{"date":"2022-09-16","value":35.288932,"marketCap":106958843200},{"date":"2022-09-23","value":32.675517,"marketCap":96083841200},{"date":"2022-09-30","value":31.406467,"marketCap":93141193600},{"date":"2022-10-07","value":34.574285,"marketCap":102225018800},{"date":"2022-10-14","value":30.385006,"marketCap":89558840000},{"date":"2022-10-21","value":32.781293,"marketCap":97235312000},{"date":"2022-10-28","value":30.208053,"marketCap":90838252000},{"date":"2022-11-04","value":33.201432,"marketCap":99538253600},{"date":"2022-11-11","value":33.398579,"marketCap":104144136800},{"date":"2022-11-18","value":33.056772,"marketCap":103248548400},{"date":"2022-11-25","value":32.930604,"marketCap":103120607200},{"date":"2022-12-02","value":34.787306,"marketCap":109389726000},{"date":"2022-12-09","value":36.587948,"marketCap":115658844800},{"date":"2022-12-16","value":35.525496,"marketCap":112972079600},{"date":"2022-12-23","value":33.852174,"marketCap":108110314000},{"date":"2022-12-30","value":35.147995,"marketCap":112844138400},{"date":"2023-01-06","value":36.50271,"marketCap":116554433200},{"date":"2023-01-13","value":36.353017,"marketCap":118345610000},{"date":"2023-01-20","value":36.803595,"marketCap":120264728000},{"date":"2023-01-27","value":40.08756,"marketCap":131267671200},{"date":"2023-02-03","value":40.602973,"marketCap":133186789200},{"date":"2023-02-10","value":42.266879,"marketCap":136513260400},{"date":"2023-02-17","value":42.079921,"marketCap":135617672000},{"date":"2023-02-24","value":42.026013,"marketCap":134082377600},{"date":"2023-03-03","value":42.047906,"marketCap":134850024800},{"date":"2023-03-10","value":43.792826,"marketCap":140095614000},{"date":"2023-03-17","value":36.436898,"marketCap":141247084800},{"date":"2023-03-24","value":36.766485,"marketCap":146236791600},{"date":"2023-03-31","value":35.757998,"marketCap":142398555600},{"date":"2023-04-06","value":35.290419,"marketCap":140735320000},{"date":"2023-04-14","value":37.089457,"marketCap":149691204000},{"date":"2023-04-21","value":38.202991,"marketCap":153017675200},{"date":"2023-04-28","value":36.619706,"marketCap":147388262400},{"date":"2023-05-05","value":36.529841,"marketCap":146748556400},{"date":"2023-05-12","value":36.225146,"marketCap":144189732400},{"date":"2023-05-19","value":37.684983,"marketCap":147772086000},{"date":"2023-05-25","value":34.237571,"marketCap":134210318800},{"date":"2023-06-02","value":34.966335,"marketCap":136769142800},{"date":"2023-06-09","value":36.254896,"marketCap":142398555600},{"date":"2023-06-16","value":35.564076,"marketCap":141375026000},{"date":"2023-06-23","value":33.102358,"marketCap":132163259600},{"date":"2023-06-30","value":33.840484,"marketCap":134338260000},{"date":"2023-07-07","value":33.662814,"marketCap":133058848000},{"date":"2023-07-14","value":37.631559,"marketCap":153273557600},{"date":"2023-07-21","value":36.85418,"marketCap":149307380400},{"date":"2023-07-28","value":28.861907,"marketCap":144061791200},{"date":"2023-08-04","value":28.283825,"marketCap":140735320000},{"date":"2023-08-11","value":28.582182,"marketCap":143294144000},{"date":"2023-08-18","value":27.660538,"marketCap":137152966400},{"date":"2023-08-25","value":27.254467,"marketCap":134082377600},{"date":"2023-09-01","value":26.601173,"marketCap":131139730000},{"date":"2023-09-08","value":25.489071,"marketCap":124614728800},{"date":"2023-09-15","value":26.311459,"marketCap":127941200000},{"date":"2023-09-22","value":24.896564,"marketCap":120776492800},{"date":"2023-09-29","value":24.449986,"marketCap":117961786400},{"date":"2023-10-06","value":24.730419,"marketCap":119241198400},{"date":"2023-10-13","value":24.02904,"marketCap":114891197600},{"date":"2023-10-20","value":24.294441,"marketCap":117194139200},{"date":"2023-10-27","value":23.796174,"marketCap":114763256400},{"date":"2023-11-03","value":24.273272,"marketCap":118729433600},{"date":"2023-11-10","value":24.208279,"marketCap":117450021600},{"date":"2023-11-17","value":21.748606,"marketCap":107470608000},{"date":"2023-11-24","value":22.487451,"marketCap":111564726400},{"date":"2023-12-01","value":21.985501,"marketCap":108622078800},{"date":"2023-12-08","value":23.111565,"marketCap":112972079600},{"date":"2023-12-15","value":23.428983,"marketCap":116170609600},{"date":"2023-12-22","value":22.378166,"marketCap":112076491200},{"date":"2023-12-29","value":22.73093,"marketCap":114251491600},{"date":"2024-01-05","value":21.326359,"marketCap":106319137200},{"date":"2024-01-12","value":21.169614,"marketCap":105679431200},{"date":"2024-01-19","value":23.607136,"marketCap":116938256800},{"date":"2024-01-26","value":24.80488,"marketCap":122567669600},{"date":"2024-02-02","value":24.899867,"marketCap":122311787200},{"date":"2024-02-09","value":26.639207,"marketCap":130755906400},{"date":"2024-02-16","value":27.647176,"marketCap":135617672000},{"date":"2024-02-23","value":28.97633,"marketCap":142782379200},{"date":"2024-03-01","value":28.991334,"marketCap":143038261600},{"date":"2024-03-08","value":28.464897,"marketCap":163508853600},{"date":"2024-03-15","value":27.9732,"marketCap":159926500000},{"date":"2024-03-22","value":26.28918,"marketCap":149819145200},{"date":"2024-03-28","value":27.968166,"marketCap":158647088000},{"date":"2024-04-05","value":27.577877,"marketCap":157367676000},{"date":"2024-04-12","value":26.397309,"marketCap":148667674400},{"date":"2024-04-19","value":26.509011,"marketCap":148539733200},{"date":"2024-04-26","value":28.806732,"marketCap":162101500400},{"date":"2024-05-03","value":29.77684,"marketCap":167091207200},{"date":"2024-05-10","value":29.390171,"marketCap":166067677600},{"date":"2024-05-17","value":27.112644,"marketCap":154297087200},{"date":"2024-05-24","value":28.197285,"marketCap":159926500000},{"date":"2024-05-31","value":29.016922,"marketCap":165044148000},{"date":"2024-06-07","value":29.321533,"marketCap":167219148400},{"date":"2024-06-14","value":28.234318,"marketCap":159286794000},{"date":"2024-06-21","value":25.991856,"marketCap":145852968000},{"date":"2024-06-28","value":26.638015,"marketCap":149435321600},{"date":"2024-07-05","value":25.519878,"marketCap":144573556000},{"date":"2024-07-12","value":25.250107,"marketCap":143805908800},{"date":"2024-07-19","value":23.5688,"marketCap":134722083600},{"date":"2024-07-26","value":23.997347,"marketCap":136513260400},{"date":"2024-08-02","value":23.35461,"marketCap":147516203600},{"date":"2024-08-09","value":23.192294,"marketCap":147772086000},{"date":"2024-08-16","value":23.086601,"marketCap":148155909600},{"date":"2024-08-23","value":21.251471,"marketCap":137920613600},{"date":"2024-08-30","value":22.038979,"marketCap":142654438000},{"date":"2024-09-06","value":20.920274,"marketCap":135489730800},{"date":"2024-09-13","value":19.749051,"marketCap":127429435200},{"date":"2024-09-20","value":19.98026,"marketCap":129988259200},{"date":"2024-09-27","value":23.310087,"marketCap":151866204400},{"date":"2024-10-04","value":22.753554,"marketCap":145852968000},{"date":"2024-10-10","value":21.498273,"marketCap":137152966400},{"date":"2024-10-18","value":22.45159,"marketCap":141630908400},{"date":"2024-10-25","value":23.249746,"marketCap":146236791600},{"date":"2024-11-01","value":23.543242,"marketCap":148923556800},{"date":"2024-11-08","value":23.502919,"marketCap":147644144800},{"date":"2024-11-15","value":22.810838,"marketCap":140735320000},{"date":"2024-11-22","value":22.93986,"marketCap":140351496400},{"date":"2024-11-29","value":22.163368,"marketCap":136385319200},{"date":"2024-12-06","value":25.323676,"marketCap":156088264000},{"date":"2024-12-13","value":26.169455,"marketCap":159926500000},{"date":"2024-12-20","value":26.259408,"marketCap":158775029200},{"date":"2024-12-27","value":26.508424,"marketCap":160694147200},{"date":"2025-01-03","value":26.117957,"marketCap":156088264000},{"date":"2025-01-10","value":25.681644,"marketCap":154169146000},{"date":"2025-01-17","value":26.406274,"marketCap":158647088000},{"date":"2025-01-24","value":26.315636,"marketCap":159926500000},{"date":"2025-01-28","value":26.154338,"marketCap":160310323600},{"date":"2025-02-07","value":26.880596,"marketCap":162741206400},{"date":"2025-02-14","value":29.576716,"marketCap":180269150800},{"date":"2025-02-21","value":28.515984,"marketCap":173872090800},{"date":"2025-02-28","value":27.937382,"marketCap":169394148800},{"date":"2025-03-07","value":23.194344,"marketCap":163764736000}]}],"industryCompare":{"bkCode":"BK1227","name":"服装、服饰与奢侈品","current":19.982594,"rank":57,"totalCount":88,"items":[{"symbol":"01910","name":"新秀丽","value":9.700148488034102,"marketCap":30003768472},{"symbol":"00458","name":"联亚集团","value":3.416313,"marketCap":545202506},{"symbol":"00375","name":"YGM贸易","value":614.585357,"marketCap":137667120},{"symbol":"00417","name":"谢瑞麟","value":-0.512494,"marketCap":184394702},{"symbol":"00116","name":"周生生","value":6.533383,"marketCap":4648247040},{"symbol":"00518","name":"同得仕(集团)","value":-5.270877,"marketCap":87507106},{"symbol":"00256","name":"冠城钟表珠宝","value":71.623785,"marketCap":2306500749},{"symbol":"00608","name":"达利国际","value":5.043714,"marketCap":550107756},{"symbol":"01058","name":"南粤控股","value":-3.548309,"marketCap":180236365},{"symbol":"00907","name":"高雅光学","value":-1.398754,"marketCap":89032095},{"symbol":"00125","name":"新兴光学","value":-2.635937,"marketCap":98541857},{"symbol":"00933","name":"非凡领越","value":-33.452297,"marketCap":4618792045},{"symbol":"00122","name":"鳄鱼恤","value":-4.221355,"marketCap":142842211},{"symbol":"00213","name":"乐声电子","value":8.781586,"marketCap":370813529},{"symbol":"00513","name":"恒和集团","value":-0.464624,"marketCap":112714512},{"symbol":"00333","name":"黛丽斯国际","value":-10.409308,"marketCap":72854747},{"symbol":"01100","name":"飞达控股","value":7.83902,"marketCap":690954761},{"symbol":"03998","name":"波司登","value":13.403760696066612,"marketCap":47222362508},{"symbol":"00130","name":"慕诗国际","value":-0.760275,"marketCap":42901570},{"symbol":"02668","name":"百德国际","value":-6.881259,"marketCap":1131630000},{"symbol":"08041","name":"荟萃国际(控股)","value":-254.766819,"marketCap":104199629},{"symbol":"00643","name":"恒富控股","value":-10.265637,"marketCap":170070809},{"symbol":"00264","name":"中联发展控股","value":-36.567884,"marketCap":1061017160},{"symbol":"00764","name":"永恒策略","value":-0.640018,"marketCap":225356782},{"symbol":"01913","name":"普拉达","value":23.194343780911954,"marketCap":163764736000},{"symbol":"00311","name":"联泰控股","value":-1.4950767338294086,"marketCap":186140279},{"symbol":"02331","name":"李宁","value":14.845703879964026,"marketCap":48044814585},{"symbol":"82331","name":"李宁-R","value":14.845703879964026,"marketCap":48044814585},{"symbol":"02368","name":"鹰美","value":10.745167,"marketCap":2336912600},{"symbol":"03398","name":"华鼎控股","value":-0.751044,"marketCap":308673246},{"symbol":"00483","name":"包浩斯国际","value":-15.371871,"marketCap":73108620},{"symbol":"03389","name":"亨得利","value":12.307701859394442,"marketCap":440401895},{"symbol":"02313","name":"申洲国际","value":16.65372391205494,"marketCap":95755266688},{"symbol":"02033","name":"时计宝","value":62.254726,"marketCap":699743120},{"symbol":"03322","name":"永嘉集团","value":-0.869259,"marketCap":254311200},{"symbol":"01388","name":"安莉芳控股","value":-1.295513,"marketCap":206984152},{"symbol":"00475","name":"中发展控股","value":-8.695832,"marketCap":247248600},{"symbol":"02020","name":"安踏体育","value":19.460269877388,"marketCap":275668326420},{"symbol":"82020","name":"安踏体育-R","value":19.460269877388,"marketCap":275668326420},{"symbol":"03818","name":"中国动向","value":-25.666240864421678,"marketCap":2551062264},{"symbol":"01731","name":"其利工业集团","value":5.494050442182954,"marketCap":1019200000},{"symbol":"00789","name":"雅天妮集团","value":35.72944,"marketCap":430289641},{"symbol":"01234","name":"中国利郎","value":8.497015597008108,"marketCap":4921663017},{"symbol":"01361","name":"361度","value":8.393306986632217,"marketCap":9428629920},{"symbol":"00837","name":"谭木匠","value":8.044711035028508,"marketCap":1519642540},{"symbol":"01682","name":"杭品生活科技","value":65.321109,"marketCap":148540203},{"symbol":"02011","name":"进腾集团","value":-11.566256,"marketCap":712377272},{"symbol":"01146","name":"汇成国际控股","value":-2.41978334288512,"marketCap":303199600},{"symbol":"06838","name":"盈利时","value":4.803416,"marketCap":216000000},{"symbol":"00844","name":"广泰国际控股","value":-21.105041628272946,"marketCap":133470539},{"symbol":"01023","name":"时代集团控股","value":-27.435479,"marketCap":514387800},{"symbol":"00540","name":"迅捷环球控股","value":26.415094,"marketCap":113400000},{"symbol":"02030","name":"卡宾","value":31.88297527970179,"marketCap":842427180},{"symbol":"01520","name":"天机控股","value":-3.130897,"marketCap":315156116},{"symbol":"01247","name":"米格国际控股","value":-22.841045625509064,"marketCap":303448680},{"symbol":"02298","name":"都市丽人","value":5.556197659293305,"marketCap":588425708},{"symbol":"02399","name":"中国安储能源","value":-5.98353550626828,"marketCap":603298674},{"symbol":"01466","name":"佰金生命科学","value":-31.127571,"marketCap":353515819},{"symbol":"01327","name":"励时集团","value":-0.6246770002843662,"marketCap":21565440},{"symbol":"08195","name":"传承教育集团","value":15.532505,"marketCap":717555127},{"symbol":"01027","name":"中国集成控股","value":-3.119453734551261,"marketCap":325914500},{"symbol":"00442","name":"域能控股","value":-9.873624,"marketCap":115709000},{"symbol":"01532","name":"中国派对文化","value":-8.25760834482164,"marketCap":177326312},{"symbol":"02199","name":"维珍妮","value":22.725592,"marketCap":2362802500},{"symbol":"03326","name":"保发集团","value":7.179917,"marketCap":245869080},{"symbol":"01982","name":"南旋控股","value":5.22606,"marketCap":1937483200},{"symbol":"03306","name":"江南布衣","value":8.315349293214972,"marketCap":7812149160},{"symbol":"08297","name":"海纳星空科技","value":-2.541916,"marketCap":69856938},{"symbol":"03860","name":"EPS创健科技","value":-116.742041,"marketCap":250645161},{"symbol":"01657","name":"桦欣控股","value":-21.030231,"marketCap":336000000},{"symbol":"08471","name":"新达控股","value":-7.468731950378748,"marketCap":215220000},{"symbol":"02232","name":"晶苑国际","value":10.557428068870653,"marketCap":14264110000},{"symbol":"02683","name":"华新手袋国际控股","value":6.854356,"marketCap":237003080},{"symbol":"08285","name":"森浩集团","value":-1.2273254786165653,"marketCap":14560000},{"symbol":"08456","name":"民信国际控股","value":-1.502419,"marketCap":8037939},{"symbol":"08507","name":"爱世纪集团","value":-6.159769,"marketCap":38400000},{"symbol":"08107","name":"细叶榕科技","value":-43.646548,"marketCap":974932950},{"symbol":"01749","name":"杉杉品牌","value":3.525830730486498,"marketCap":126730000},{"symbol":"08219","name":"恒伟集团控股","value":-2.470717,"marketCap":74250000},{"symbol":"01825","name":"STERLING GP","value":-3.604506,"marketCap":25920000},{"symbol":"08537","name":"创辉珠宝","value":67.189729,"marketCap":47100000},{"symbol":"01025","name":"嘉艺控股","value":-0.847789,"marketCap":16932886},{"symbol":"01906","name":"博尼控股","value":-21.68119881348539,"marketCap":588449484},{"symbol":"01842","name":"植华集团","value":-41.463415,"marketCap":81600000},{"symbol":"01346","name":"利华控股集团","value":6.336264149146836,"marketCap":844268925},{"symbol":"01425","name":"捷隆控股","value":5.474453,"marketCap":975000000},{"symbol":"06181","name":"老铺黄金","value":120.95150586872577,"marketCap":104724087400},{"symbol":"02585","name":"梦金园","value":18.786482812522923,"marketCap":4641398922}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00116\",pageSize:16,pageCount:7,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2477232255","title":"金价越涨消费者越不买，梦金园此时三冲港交所是个好时机吗？","url":"https://stock-news.laohu8.com/highlight/detail?id=2477232255","media":"投资时报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477232255?lang=zh_cn&edition=fundamental","pubTime":"2024-10-23 13:52","pubTimestamp":1729662762,"startTime":"0","endTime":"0","summary":"同时，金价不断上涨也抑制了相当一部分消费者的购买需求，此时寻求上市对梦金园来说是个好时机吗？不过，直到2020年，梦金园都未向深交所递交申报文件。2021年12月，中国证监会对梦金园的A股申请发出驳回通知。10月14日，梦金园重新递交招股书，第三次冲击港股上市，这一次中信证券（香港）有限公司为公司独家保荐人。2024年上半年，梦金园的净利率进一步下滑至0.5%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202410231355379f582cea&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202410231355379f582cea&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2039709279.SGD","LU0650527681.SGD","LU0918141705.HKD","LU0516422952.EUR","LU1981816686.USD","LU0348735423.USD","LU0831093199.SGD","LU1044876610.USD","LU1993786604.SGD","LU0211977185.USD","BK1589","HKXCY","BK1602","LU0067412154.USD","LU0762540952.USD","LU0516422440.USD","LU0251144936.SGD","LU0348816934.USD","LU1366334651.USD","BK1521","LU0791590937.USD","LU0873338254.USD","LU1044874839.SGD","LU0797268264.HKD","LU0043850808.USD","00388","LU0048580855.USD","LU0048597586.USD","LU0516423174.USD","LU0577902371.SGD","LU0516422366.SGD","LU0594300419.USD","LU0577902454.USD","IE00BZ08YT58.USD","LU0577902611.USD","LU2226246903.HKD","LU0516423091.SGD","LU1105468828.SGD","LU0501845795.SGD","LU0072913022.USD","LU0140636845.USD","LU0417516738.SGD","LU1642822792.SGD","80388","BK1610","00116","LU1166156734.SGD","LU0348814723.USD","LU0791591158.USD","LU0370786039.SGD"],"gpt_icon":1},{"id":"2477868323","title":"金店店员：今年金条比首饰好卖","url":"https://stock-news.laohu8.com/highlight/detail?id=2477868323","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477868323?lang=zh_cn&edition=fundamental","pubTime":"2024-10-21 21:19","pubTimestamp":1729516798,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK1601","LU1166156734.SGD","01929","00116","SG9999011746.SGD","IE00B12V2V27.USD","IE00BYQNZ168.SGD","IE00BYTNYN87.SGD","BK1602","BK1224","BK1227","BK1502","BK1545"],"gpt_icon":0},{"id":"2477839118","title":"周生生(00116)10月21日斥资172.66万港元回购26.3万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2477839118","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477839118?lang=zh_cn&edition=fundamental","pubTime":"2024-10-21 17:19","pubTimestamp":1729502382,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)发布公告，该公司于2024年10月21日斥资172.66万港元回购26.3万股股份，每股回购价格为6.5-6.7港元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1196795.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00116","BK1601","LU1166156734.SGD","BK1227","BK1602","BK1545"],"gpt_icon":0},{"id":"2477440889","title":"港股异动 | 周生生(00116)跌超4% 金价走强或进一步抑制金饰需求 公司上半年已关闭47家分店","url":"https://stock-news.laohu8.com/highlight/detail?id=2477440889","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477440889?lang=zh_cn&edition=fundamental","pubTime":"2024-10-21 15:20","pubTimestamp":1729495242,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，周生生跌超4%，截至发稿，跌4.12%，报6.52港元，成交额620.08万港元。消息面上，10月18日，现货黄金一举突破2700美元大关，续创历史新高。伴随金价持续走强，国内包括周生生在内的多个品牌足金首饰价格向上突破800元/克。今年上半年，周生生实现营业总额113.13亿港元，同比下滑12.98%；公司拥有人应占溢利5.26亿港元，同比下降36%。另外，2024年上半年度，公司开出25家新店的同时，也关闭了47家分店。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1196648.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU1166156734.SGD","BK1601","BK1602","BK1227","00116","BK1545"],"gpt_icon":0},{"id":"2477003676","title":"国际金价直指3000美金！金饰价格持续大涨金店却现闭店潮， 周生生、周大福都卖不动了","url":"https://stock-news.laohu8.com/highlight/detail?id=2477003676","media":"市场资讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477003676?lang=zh_cn&edition=fundamental","pubTime":"2024-10-21 12:51","pubTimestamp":1729486260,"startTime":"0","endTime":"0","summary":"近期，国际金价持续攀升，10月21日，纽约黄金价格最高升至2747.80美元/盎司，再次刷新历史高点；伦敦金价格同样创历史新高，最高涨至2732.70美元/盎司。国内多个知名黄金品牌的足金饰品价格则突破800元/克大关。在当前金价持续上涨的背景下，黄金饰品行业面临着消费需求下降和经营压力增加的双重挑战。投资者据此操作，风险自担。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241021131417a1e22771&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241021131417a1e22771&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["IE00BYQNZ168.SGD","BK1227","SG9999011746.SGD","BK1224","BK1601","BK1602","IE00B12V2V27.USD","BK1502","BK1545","LU1166156734.SGD","01929","IE00BYTNYN87.SGD","00116"],"gpt_icon":0},{"id":"2476113901","title":"周生生(00116)10月17日斥资101.8万港元回购16万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2476113901","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2476113901?lang=zh_cn&edition=fundamental","pubTime":"2024-10-17 17:50","pubTimestamp":1729158637,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)发布公告，于2024年10月17日斥资101.8万港元回购16万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1195421.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00116","BK1601","LU1166156734.SGD","BK1227","BK1602","BK1545"],"gpt_icon":0},{"id":"2475951090","title":"周生生(00116)10月16日斥资205.2万港元回购32.5万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2475951090","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475951090?lang=zh_cn&edition=fundamental","pubTime":"2024-10-16 18:00","pubTimestamp":1729072812,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)发布公告，于2024年10月16日该公司斥资205.2万港元回购32.5万股，回购价格为每股6.29-6.37港元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1194870.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1602","BK1227","BK1601","LU1166156734.SGD","BK1545","00116"],"gpt_icon":0},{"id":"2475235997","title":"周生生(00116)10月14日斥资191.44万港元回购30万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2475235997","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475235997?lang=zh_cn&edition=fundamental","pubTime":"2024-10-14 18:14","pubTimestamp":1728900850,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)发布公告，于2024年10月14日，该公司斥资191.44万港元回购30万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1193559.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00116","BK1601","LU1166156734.SGD","BK1227","BK1602","BK1545"],"gpt_icon":0},{"id":"2475804313","title":"周生生盘中异动 早盘股价大跌5.02%报6.240港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2475804313","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475804313?lang=zh_cn&edition=fundamental","pubTime":"2024-10-14 10:04","pubTimestamp":1728871449,"startTime":"0","endTime":"0","summary":"2024年10月14日早盘10时04分，周生生股票出现异动，股价大幅跳水5.02%。截至发稿，该股报6.240港元/股，成交量36.5万股，换手率0.05%，振幅4.72%。资金方面，该股资金流入17.929万港元，流出155.021万港元。周生生股票所在的其他零售商行业中，整体跌幅为0.29%。其相关个股中，先施表行、宝光实业、亨得利涨幅较大，振幅较大的相关个股有马可数字科技、周大福、上美股份，振幅分别为12.78%、8.90%、8.44%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241014100409ab69d3cb&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241014100409ab69d3cb&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1602","BK1227","BK1601","LU1166156734.SGD","BK1545","00116"],"gpt_icon":0},{"id":"2474277797","title":"周生生(00116)10月10日斥资50.4万港元回购7.8万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2474277797","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474277797?lang=zh_cn&edition=fundamental","pubTime":"2024-10-10 18:02","pubTimestamp":1728554554,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)发布公告，于2024年10月10日斥资50.4万港元回购7.8万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1192441.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1602","BK1545","BK1601","00116","LU1166156734.SGD","BK1227"],"gpt_icon":0},{"id":"2474396211","title":"周生生(00116)10月9日耗资178.934万港元回购28万股","url":"https://stock-news.laohu8.com/highlight/detail?id=2474396211","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474396211?lang=zh_cn&edition=fundamental","pubTime":"2024-10-09 17:34","pubTimestamp":1728466499,"startTime":"0","endTime":"0","summary":"智通财经APP讯，周生生(00116)公布，2024年10月9日耗资178.934万港元回购28万股股份。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1191752.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00116","BK1602","LU1166156734.SGD","BK1227","BK1601","BK1545"],"gpt_icon":0},{"id":"2474625721","title":"周生生盘中异动 股价大跌5.03%","url":"https://stock-news.laohu8.com/highlight/detail?id=2474625721","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474625721?lang=zh_cn&edition=fundamental","pubTime":"2024-10-09 11:18","pubTimestamp":1728443921,"startTime":"0","endTime":"0","summary":"2024年10月09日早盘11时18分，周生生股票出现异动，股价大幅下跌5.03%。截至发稿，该股报6.230港元/股，成交量103.3万股，换手率0.15%，振幅7.77%。资金方面，该股资金流入235.781万港元，流出383.649万港元。周生生股票所在的其他零售商行业中，整体跌幅为0.22%。其相关个股中，弥明生活百货、金猫银猫、德宝集团控股涨幅较大，振幅较大的相关个股有马可数字科技、先施表行、谢瑞麟，振幅分别为23.21%、16.67%、14.94%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202410091118419719f2b6&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202410091118419719f2b6&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU1166156734.SGD","BK1602","00116","BK1601","BK1227","BK1545"],"gpt_icon":0},{"id":"2473145546","title":"周生生(00116)上涨5.04%，报7.3元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2473145546","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2473145546?lang=zh_cn&edition=fundamental","pubTime":"2024-10-07 11:51","pubTimestamp":1728273074,"startTime":"0","endTime":"0","summary":"10月7日，周生生(00116)盘中上涨5.04%，截至11:51，报7.3元/股，成交1338.52万元。周生生集团国际有限公司是香港首家上市的珠宝公司，主要业务包括珠宝零售及制造、贵金属批发以及证券与期货经纪业务。其中，珠宝零售和制造业务作为集团的核心，由全资子公司周生生珠宝金行有限公司负责，该公司是大中华地区知名的珠宝饰品制造商和零售商，也是香港最著名的珠宝商。截至2024年中报，周生生营业总收入103.25亿元、净利润4.8亿元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/10/07115143737481.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["00116","BK1601","BK1227","BK1602","BK1545","LU1166156734.SGD"],"gpt_icon":0},{"id":"2473145226","title":"周生生盘中异动 快速上涨5.04%","url":"https://stock-news.laohu8.com/highlight/detail?id=2473145226","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2473145226?lang=zh_cn&edition=fundamental","pubTime":"2024-10-07 11:51","pubTimestamp":1728273072,"startTime":"0","endTime":"0","summary":"2024年10月07日临近午盘11时51分，周生生股票出现波动，股价大幅拉升5.04%。截至发稿，该股报7.300港元/股，成交量185.126万股，换手率0.27%，振幅4.89%。机构评级方面，在所有1家参与评级的机构中，100%的券商给予持有建议，无券商给予买入、卖出建议。周生生股票所在的其他零售商行业中，整体涨幅为0.39%。其相关个股中，马可数字科技、莎莎国际、修身堂涨幅较大，振幅较大的相关个股有马可数字科技、先施表行、凯知乐国际，振幅分别为29.66%、23.53%、23.21%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024100711511298e3acc4&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024100711511298e3acc4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1545","BK1602","BK1227","BK1601","LU1166156734.SGD","00116"],"gpt_icon":0},{"id":"2472394276","title":"周生生盘中异动 大幅下挫5.38%","url":"https://stock-news.laohu8.com/highlight/detail?id=2472394276","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2472394276?lang=zh_cn&edition=fundamental","pubTime":"2024-10-03 10:19","pubTimestamp":1727921941,"startTime":"0","endTime":"0","summary":"2024年10月03日早盘10时19分，周生生股票出现异动，股价急速下跌5.38%。截至发稿，该股报6.860港元/股，成交量61.4万股，换手率0.09%，振幅6.07%。资金方面，该股资金流入108.145万港元，流出277.523万港元。周生生股票所在的其他零售商行业中，整体跌幅为0.40%。其相关个股中，谢瑞麟、马可数字科技、恒基发展涨幅较大，振幅较大的相关个股有恒基发展、马可数字科技、凯知乐国际，振幅分别为24.24%、18.33%、12.50%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024100310190198e3a59d&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2024100310190198e3a59d&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1227","BK1602","BK1545","00116","LU1166156734.SGD","BK1601"],"gpt_icon":0},{"id":"2471845545","title":"黄金又涨价了！老铺黄金涨幅最高近11%，周大福周生生也跟上，国庆后还要涨？","url":"https://stock-news.laohu8.com/highlight/detail?id=2471845545","media":"时代周报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2471845545?lang=zh_cn&edition=fundamental","pubTime":"2024-09-30 11:44","pubTimestamp":1727667897,"startTime":"0","endTime":"0","summary":"黄金界的“爱马仕”再次涨价。近日，老铺黄金（06181.HK）宣布涨价，整体涨幅在4%到11%之间。其中，一款克重在52.8克的古法平安锁，从51600元涨至57220元，涨幅近11%。9月29日，老铺黄金淘宝旗舰店客服向时代周报记者透露，目前，老铺黄金涨价品类仅包括饰品，金条金币类价格本应是随行就市调整价格，为了让利给顾客，所以延迟到国庆前调价。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202409303195592640.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["SG9999011746.SGD","BK1227","IE00B12V2V27.USD","IE00BYTNYN87.SGD","BK1502","06181","BK1602","BK1224","IE00BYQNZ168.SGD","LU1166156734.SGD","01929","BK1601","00116","BK1545"],"gpt_icon":0}],"pageSize":16,"totalPage":8,"pageCount":7,"totalSize":126}]}}