港股详情

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

力劲科技

3.320

+0.1304.08%

成交量：1,150.13万

成交额：3,794.51万

市值：45.30亿

市盈率：9.42

高：3.340

开：3.270

低：3.240

收：3.190

数据加载中...

总览公司新闻资讯公告

力劲科技01月03日遭主力抛售279万元环比增加125.00%

力劲科技12月31日收盘上涨0.74%，成交663.71万港元

力劲科技：2024年上半年收入2,594,448千港元，同比下降5.8%

金融界港股

南向资金12月13日净卖出力劲科技24.75万股连续3日减持

力劲科技(00558)荣获“最具价值工业制造公司”大奖行政总裁刘卓铭先生获得“最佳执行董事”大奖

力劲科技12月03日主力资金流出64万元连续3日减仓

【港股通】力劲科技跌近3% 大和料大型压铸机需求仍疲软削目标价26.7%

【券商聚焦】摩根士丹利：力劲科技(00558)业绩未达预期压铸业务下滑

力劲科技：压铸业务有望反弹注塑机业务增长强劲

国泰君安国际

力劲科技(00558)将于2025年1月9日派发中期股息每股0.03港元

力劲科技盘中异动早盘股价大跌6.17%报3.040港元

《业绩》力劲科技(00558.HK)中期纯利1.48亿元跌27.7% 派息3仙

阿斯达克财经

顺周期背景下，力劲科技(0558.HK)的增长逻辑愈发清晰

力劲科技中期业绩净利降19.1% 毛利率增至28.7%

力劲科技(00558)发布中期业绩毛利7.45亿港元同比增加3.35%

力劲科技(00558)：吕明华调任为审核委员会主席及薪酬委员会委员

{"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/00558/news?page=3"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00558"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00558\",,,,,undefined,":{"symbol":"00558","market":"HK","secType":"STK","nameCN":"力劲科技","latestPrice":3.32,"timestamp":1741248512024,"preClose":3.19,"halted":0,"volume":11501250,"delay":0,"changeRate":0.040752,"change":0.13,"floatShares":1364391500,"shares":1364391500,"eps":0.312534,"lyrEps":0.352544,"pbRate":2.34,"amount":37945092,"amplitude":0.031348,"volumeRatio":0.907595,"dividePrice":0.1,"prevYearClose":2.71,"fiveDayClose":3.43,"twentyDayClose":2.8},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00558\",,,,,undefined,":{"symbol":"00558","floatShares":1364391500,"roa":"3.73%","roe":"12.14%","lyrEps":0.352544,"volumeRatio":0.907595,"shares":1364391500,"dividePrice":0.1,"high":3.34,"amplitude":0.031348,"preClose":3.19,"low":3.24,"week52Low":2.197,"pbRate":"2.34","psRate":"0.80","week52High":4.458,"institutionHeld":0,"latestPrice":3.32,"committee":0.254902,"eps":0.352544,"divideRate":0.03012,"volume":11501250,"delay":0,"ttmEps":0.312534,"open":3.27,"prevYearClose":2.71,"prevWeekClose":3.19,"prevMonthClose":3.19,"prevQuarterClose":2.71,"fiveDayClose":3.43,"twentyDayClose":2.8,"sixtyDayClose":2.979},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00558\",params:#limit:5,,,undefined,":[{"date":"2024-12-18","symbol":"00558","amount":0.03,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-19","defaultRemindTime":1734485400000,"name":"力劲科技","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-09","payableDate":"2024-12-19","currency":"HKD","dateTimestamp":1734451200000,"payDate":"2025-01-09"},{"date":"2024-11-29","symbol":"00558","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732843800000,"name":null,"time":"","dateTimestamp":1732809600000,"actualEps":null},{"date":"2024-09-12","symbol":"00558","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-13","defaultRemindTime":1726104600000,"name":"力劲科技","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-02","payableDate":"2024-09-13","currency":"HKD","dateTimestamp":1726070400000,"payDate":"2024-10-02"},{"date":"2024-06-28","symbol":"00558","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719538200000,"name":null,"time":"","dateTimestamp":1719504000000,"actualEps":null},{"date":"2023-12-18","symbol":"00558","amount":0.045,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-19","defaultRemindTime":1702863000000,"name":"力劲科技","recordDate":"2024-01-09","payableDate":"2023-12-19","currency":"HKD","dateTimestamp":1702828800000,"payDate":"2024-01-09"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00558\",market:\"HK\",,,undefined,":[{"executeDate":"2016-12-19","recordDate":"2016-12-20","paymentDate":"2017-01-09","value":0.018,"currency":"HKD"},{"executeDate":"2017-09-14","recordDate":"2017-09-15","paymentDate":"2017-10-03","value":0.016,"currency":"HKD"},{"executeDate":"2017-12-18","recordDate":"2017-12-19","paymentDate":"2018-01-10","value":0.032,"currency":"HKD"},{"executeDate":"2018-09-14","recordDate":"2018-09-17","paymentDate":"2018-10-09","value":0.068,"currency":"HKD"},{"executeDate":"2018-12-18","recordDate":"2018-12-19","paymentDate":"2019-01-18","value":0.025,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00558\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.2,"hold":0.4,"sell":0.2,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.4,"analysts":5,"updateTime":1721664000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00558\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00558","date":"2025-03-05","current":10.185815,"percent":0.246753,"low":3.520554,"twenty":9.434267,"median":20.376022,"eighty":77.011372,"high":486.97203,"avg":48.43887,"sd":67.34356,"marketCap":4352408885},"quantilePoints":[{"date":"2020-03-06","current":4.847973,"twenty":4.928778,"median":5.078832,"eighty":5.425121,"marketCap":500330251},{"date":"2020-03-13","current":4.559406,"twenty":4.847973,"median":5.078832,"eighty":5.425121,"marketCap":470548954},{"date":"2020-03-20","current":4.270839,"twenty":4.790265,"median":5.049978,"eighty":5.425121,"marketCap":440767656},{"date":"2020-03-27","current":3.924551,"twenty":4.755632,"median":5.021124,"eighty":5.425121,"marketCap":405029313},{"date":"2020-04-03","current":3.809121,"twenty":4.455523,"median":5.021124,"eighty":5.402033,"marketCap":393116532},{"date":"2020-04-09","current":3.866842,"twenty":4.132318,"median":4.992263,"eighty":5.3674,"marketCap":399073578},{"date":"2020-04-17","current":3.809121,"twenty":4.039967,"median":4.934549,"eighty":5.3674,"marketCap":393116532},{"date":"2020-04-24","current":3.693692,"twenty":3.924551,"median":4.847973,"eighty":5.309691,"marketCap":381203751},{"date":"2020-04-29","current":3.693692,"twenty":3.809121,"median":4.847973,"eighty":5.275058,"marketCap":381203751},{"date":"2020-05-08","current":3.924551,"twenty":3.809121,"median":4.790265,"eighty":5.217345,"marketCap":405029313},{"date":"2020-05-15","current":4.790265,"twenty":3.809121,"median":4.790265,"eighty":5.194262,"marketCap":494374516},{"date":"2020-05-22","current":4.328547,"twenty":3.809121,"median":4.790265,"eighty":5.194262,"marketCap":446723392},{"date":"2020-05-29","current":4.213118,"twenty":3.809121,"median":4.790265,"eighty":5.159637,"marketCap":434810611},{"date":"2020-06-05","current":4.386268,"twenty":3.843754,"median":4.732544,"eighty":5.136553,"marketCap":452680437},{"date":"2020-06-12","current":5.021124,"twenty":3.901467,"median":4.790265,"eighty":5.159637,"marketCap":518200078},{"date":"2020-06-19","current":6.002255,"twenty":3.924551,"median":4.790265,"eighty":5.194262,"marketCap":619456751},{"date":"2020-06-26","current":5.771409,"twenty":3.924551,"median":4.790265,"eighty":5.228887,"marketCap":595632499},{"date":"2020-07-03","current":176.254629,"twenty":3.924551,"median":4.790265,"eighty":5.355858,"marketCap":577762673},{"date":"2020-07-10","current":161.718383,"twenty":3.924551,"median":4.847973,"eighty":5.425121,"marketCap":530112859},{"date":"2020-07-17","current":159.901102,"twenty":3.947634,"median":4.847973,"eighty":5.425121,"marketCap":524155813},{"date":"2020-07-24","current":158.084221,"twenty":4.039967,"median":4.905695,"eighty":5.482829,"marketCap":518200078},{"date":"2020-07-31","current":154.45006,"twenty":4.051511,"median":4.963403,"eighty":5.598259,"marketCap":506287297},{"date":"2020-08-07","current":141.730695,"twenty":4.097688,"median":5.021124,"eighty":5.956086,"marketCap":464593218},{"date":"2020-08-14","current":156.266941,"twenty":4.120774,"median":5.021124,"eighty":141.367239,"marketCap":512243032},{"date":"2020-08-21","current":170.803586,"twenty":4.224662,"median":5.021124,"eighty":150.815899,"marketCap":559894156},{"date":"2020-08-28","current":174.437748,"twenty":4.270839,"median":5.078832,"eighty":154.45006,"marketCap":571806937},{"date":"2020-09-04","current":181.70607,"twenty":4.270839,"median":5.078832,"eighty":156.266941,"marketCap":595632499},{"date":"2020-09-11","current":185.339832,"twenty":4.270839,"median":5.078832,"eighty":158.084221,"marketCap":607543970},{"date":"2020-09-18","current":170.803586,"twenty":4.270839,"median":5.136553,"eighty":159.901102,"marketCap":559894156},{"date":"2020-09-25","current":178.071909,"twenty":4.270839,"median":5.194262,"eighty":163.171888,"marketCap":583719718},{"date":"2020-09-30","current":179.88879,"twenty":4.270839,"median":5.194262,"eighty":163.89864,"marketCap":589675454},{"date":"2020-10-09","current":181.70607,"twenty":4.317005,"median":5.194262,"eighty":167.896257,"marketCap":595632499},{"date":"2020-10-16","current":188.973994,"twenty":4.328547,"median":5.309691,"eighty":172.620467,"marketCap":619456751},{"date":"2020-10-23","current":236.217692,"twenty":4.328547,"median":5.3674,"eighty":174.437748,"marketCap":774321594},{"date":"2020-10-30","current":265.290583,"twenty":4.36318,"median":5.425121,"eighty":176.254629,"marketCap":869622532},{"date":"2020-11-06","current":330.704689,"twenty":4.386268,"median":5.425121,"eighty":178.071909,"marketCap":1084049970},{"date":"2020-11-13","current":450.630815,"twenty":4.386268,"median":5.425121,"eighty":178.071909,"marketCap":1477167813},{"date":"2020-11-20","current":432.460808,"twenty":4.386268,"median":5.482829,"eighty":179.88879,"marketCap":1417606528},{"date":"2020-11-27","current":14.100487,"twenty":4.420893,"median":5.54055,"eighty":179.88879,"marketCap":1417606528},{"date":"2020-12-04","current":14.337459,"twenty":4.47861,"median":5.598259,"eighty":179.88879,"marketCap":1441430780},{"date":"2020-12-11","current":14.811417,"twenty":4.501698,"median":5.771409,"eighty":179.88879,"marketCap":1489080594},{"date":"2020-12-18","current":12.204604,"twenty":4.536323,"median":6.002255,"eighty":179.88879,"marketCap":1227002032},{"date":"2020-12-24","current":12.79708,"twenty":4.582494,"median":11.55292,"eighty":179.162038,"marketCap":1286567247},{"date":"2020-12-31","current":19.432593,"twenty":4.617127,"median":12.086111,"eighty":178.071909,"marketCap":1953675123},{"date":"2021-01-08","current":26.423583,"twenty":17.086456,"median":21.80242,"eighty":23.508705,"marketCap":2656521342},{"date":"2021-01-15","current":49.173958,"twenty":18.816436,"median":23.579798,"eighty":38.012074,"marketCap":4943753024},{"date":"2021-01-22","current":43.841852,"twenty":20.854489,"median":35.902907,"eighty":47.254402,"marketCap":4407684429},{"date":"2021-01-29","current":93.608286,"twenty":21.944619,"median":42.064481,"eighty":52.065154,"marketCap":9411002669},{"date":"2021-02-05","current":129.866684,"twenty":22.750367,"median":47.159608,"eighty":87.138632,"marketCap":13056276975},{"date":"2021-02-11","current":128.68177,"twenty":23.508705,"median":48.581507,"eighty":106.405364,"marketCap":12937150475},{"date":"2021-02-19","current":111.145022,"twenty":24.432927,"median":49.173958,"eighty":116.643033,"marketCap":11174075917},{"date":"2021-02-26","current":121.80926,"twenty":28.319448,"median":71.331875,"eighty":116.643033,"marketCap":12246215727},{"date":"2021-03-05","current":98.584914,"twenty":36.021402,"median":87.920676,"eighty":114.770859,"marketCap":9911332921},{"date":"2021-03-12","current":87.09124,"twenty":37.253728,"median":87.505958,"eighty":113.917714,"marketCap":8755804954},{"date":"2021-03-19","current":93.726766,"twenty":40.998058,"median":89.935052,"eighty":112.756502,"marketCap":9422914140},{"date":"2021-03-26","current":114.936749,"twenty":44.26842,"median":92.660345,"eighty":112.851294,"marketCap":11555280979},{"date":"2021-04-01","current":141.715836,"twenty":45.974694,"median":93.667526,"eighty":114.936749,"marketCap":14247543285},{"date":"2021-04-09","current":126.311943,"twenty":46.685642,"median":94.7932,"eighty":118.112329,"marketCap":12698897475},{"date":"2021-04-16","current":122.046245,"twenty":47.3018,"median":97.873971,"eighty":120.055589,"marketCap":12270041289},{"date":"2021-04-23","current":130.340655,"twenty":48.107542,"median":104.746469,"eighty":121.904054,"marketCap":13103928100},{"date":"2021-04-30","current":142.189794,"twenty":48.723691,"median":106.523853,"eighty":123.325948,"marketCap":14295193099},{"date":"2021-05-07","current":144.621946,"twenty":49.031767,"median":109.841615,"eighty":124.842639,"marketCap":14539711958},{"date":"2021-05-14","current":135.163037,"twenty":53.510751,"median":110.967283,"eighty":127.402057,"marketCap":13588751109},{"date":"2021-05-21","current":136.656553,"twenty":59.198343,"median":112.389176,"eighty":130.008876,"marketCap":13738903184},{"date":"2021-05-28","current":148.10682,"twenty":66.378927,"median":114.1073,"eighty":134.665199,"marketCap":14890067259},{"date":"2021-06-04","current":144.373038,"twenty":74.223072,"median":116.003176,"eighty":136.805906,"marketCap":14514687759},{"date":"2021-06-11","current":144.870867,"twenty":81.071882,"median":118.965448,"eighty":138.896819,"marketCap":14564737533},{"date":"2021-06-18","current":158.561415,"twenty":84.342241,"median":119.676417,"eighty":140.738814,"marketCap":15941130409},{"date":"2021-06-25","current":193.90793,"twenty":86.712064,"median":121.216803,"eighty":143.538115,"marketCap":19494727688},{"date":"2021-07-02","current":55.269263,"twenty":79.270814,"median":120.742839,"eighty":143.875195,"marketCap":18994221688},{"date":"2021-07-09","current":56.507174,"twenty":58.910185,"median":119.676417,"eighty":142.189794,"marketCap":19419650962},{"date":"2021-07-16","current":56.507174,"twenty":57.963543,"median":117.365823,"eighty":141.715836,"marketCap":19419650962},{"date":"2021-07-23","current":62.842389,"twenty":58.327635,"median":114.936749,"eighty":141.634929,"marketCap":21596855365},{"date":"2021-07-30","current":66.264858,"twenty":58.327635,"median":113.455603,"eighty":140.888164,"marketCap":22773045015},{"date":"2021-08-06","current":74.45694,"twenty":58.618912,"median":111.145022,"eighty":140.141413,"marketCap":25588393329},{"date":"2021-08-13","current":84.469492,"twenty":58.910185,"median":109.841615,"eighty":139.892478,"marketCap":29029376895},{"date":"2021-08-20","current":76.823546,"twenty":59.128639,"median":106.879324,"eighty":138.896819,"marketCap":26401717643},{"date":"2021-08-27","current":81.738794,"twenty":59.274282,"median":105.398172,"eighty":138.896819,"marketCap":28090926081},{"date":"2021-09-03","current":101.217753,"twenty":59.784004,"median":101.217753,"eighty":137.450138,"marketCap":34785201399},{"date":"2021-09-10","current":92.115346,"twenty":59.856824,"median":99.264169,"eighty":137.40329,"marketCap":31657004500},{"date":"2021-09-17","current":81.101554,"twenty":60.002466,"median":96.921364,"eighty":136.905474,"marketCap":27871927875},{"date":"2021-09-24","current":68.645958,"twenty":60.002466,"median":95.392268,"eighty":136.706337,"marketCap":23591350310},{"date":"2021-09-30","current":67.925055,"twenty":60.046157,"median":94.7932,"eighty":136.208486,"marketCap":23343599840},{"date":"2021-10-08","current":69.687262,"twenty":60.730651,"median":93.831333,"eighty":135.76043,"marketCap":23949212100},{"date":"2021-10-15","current":76.095286,"twenty":61.243269,"median":93.252802,"eighty":135.461735,"marketCap":26151438500},{"date":"2021-10-22","current":78.578395,"twenty":61.709272,"median":92.115346,"eighty":134.665199,"marketCap":27004801230},{"date":"2021-10-29","current":78.418194,"twenty":62.275822,"median":91.013967,"eighty":133.624837,"marketCap":26949745570},{"date":"2021-11-05","current":75.214182,"twenty":62.487006,"median":89.935052,"eighty":132.046918,"marketCap":25848632370},{"date":"2021-11-12","current":74.172878,"twenty":62.768077,"median":88.561686,"eighty":130.245861,"marketCap":25490770580},{"date":"2021-11-19","current":73.131574,"twenty":63.062608,"median":87.09124,"eighty":130.008876,"marketCap":25132908790},{"date":"2021-11-26","current":72.090271,"twenty":64.05234,"median":85.106651,"eighty":129.487513,"marketCap":24775047000},{"date":"2021-12-03","current":43.499415,"twenty":62.275822,"median":84.651532,"eighty":128.823962,"marketCap":24114379080},{"date":"2021-12-10","current":47.769905,"twenty":60.031594,"median":83.9394,"eighty":127.828628,"marketCap":26481772460},{"date":"2021-12-17","current":43.946327,"twenty":59.478171,"median":82.466978,"eighty":126.454126,"marketCap":24362129550},{"date":"2021-12-24","current":44.84015,"twenty":58.444146,"median":81.829818,"eighty":125.932766,"marketCap":24857630490},{"date":"2021-12-31","current":39.77515,"twenty":57.162543,"median":81.101554,"eighty":125.316607,"marketCap":22049791830},{"date":"2022-01-07","current":30.936228,"twenty":35.067679,"median":39.77515,"eighty":40.390895,"marketCap":17149838090},{"date":"2022-01-14","current":34.511522,"twenty":33.697149,"median":36.969537,"eighty":39.84467,"marketCap":19131841850},{"date":"2022-01-21","current":35.603973,"twenty":34.511522,"median":36.249512,"eighty":39.795013,"marketCap":19737454110},{"date":"2022-01-28","current":29.396865,"twenty":31.770463,"median":35.281204,"eighty":39.655973,"marketCap":16296475360},{"date":"2022-02-04","current":32.773532,"twenty":31.681081,"median":34.958434,"eighty":39.576522,"marketCap":18168367800},{"date":"2022-02-11","current":31.035541,"twenty":31.035541,"median":34.511522,"eighty":37.143336,"marketCap":17204893750},{"date":"2022-02-18","current":32.177649,"twenty":31.035541,"median":32.773532,"eighty":36.795738,"marketCap":17838033840},{"date":"2022-02-25","current":32.525247,"twenty":31.035541,"median":32.525247,"eighty":36.348826,"marketCap":18030728650},{"date":"2022-03-04","current":27.162306,"twenty":31.035541,"median":32.525247,"eighty":36.249512,"marketCap":15057723010},{"date":"2022-03-11","current":24.977404,"twenty":30.340345,"median":32.177649,"eighty":36.249512,"marketCap":13846498490},{"date":"2022-03-18","current":25.523629,"twenty":29.347208,"median":32.103164,"eighty":35.603973,"marketCap":14149304620},{"date":"2022-03-25","current":27.162306,"twenty":27.162306,"median":31.681081,"eighty":34.958434,"marketCap":15057723010},{"date":"2022-04-01","current":29.744463,"twenty":27.162306,"median":31.581767,"eighty":34.958434,"marketCap":16489170170},{"date":"2022-04-08","current":27.162306,"twenty":27.092786,"median":31.035541,"eighty":34.600904,"marketCap":15057723010},{"date":"2022-04-14","current":25.027061,"twenty":26.417453,"median":31.035541,"eighty":34.511522,"marketCap":13874026320},{"date":"2022-04-22","current":23.661497,"twenty":25.543492,"median":30.886571,"eighty":34.412208,"marketCap":13117010995},{"date":"2022-04-29","current":24.828433,"twenty":24.888021,"median":30.092061,"eighty":33.905708,"marketCap":13763915000},{"date":"2022-05-06","current":22.618703,"twenty":24.441109,"median":29.744463,"eighty":33.2701,"marketCap":12538926565},{"date":"2022-05-13","current":23.835296,"twenty":23.909781,"median":29.545835,"eighty":32.872845,"marketCap":13213358400},{"date":"2022-05-20","current":27.41059,"twenty":23.909781,"median":29.173409,"eighty":32.773532,"marketCap":15195362160},{"date":"2022-05-27","current":27.41059,"twenty":23.959438,"median":27.807845,"eighty":32.773532,"marketCap":15195362160},{"date":"2022-06-02","current":31.929365,"twenty":24.297104,"median":28.403727,"eighty":32.574904,"marketCap":17700394690},{"date":"2022-06-10","current":40.668973,"twenty":24.421247,"median":29.173409,"eighty":33.429002,"marketCap":22545292770},{"date":"2022-06-17","current":38.235787,"twenty":24.470904,"median":29.545835,"eighty":34.312895,"marketCap":21196429100},{"date":"2022-06-24","current":43.648385,"twenty":24.739051,"median":29.79412,"eighty":34.958434,"marketCap":24196962570},{"date":"2022-06-30","current":33.006515,"twenty":24.818502,"median":30.092061,"eighty":35.21665,"marketCap":20645872500},{"date":"2022-07-08","current":30.18996,"twenty":24.917816,"median":30.092061,"eighty":34.958434,"marketCap":18884091380},{"date":"2022-07-15","current":29.045734,"twenty":25.007198,"median":29.79412,"eighty":34.690287,"marketCap":18168367800},{"date":"2022-07-22","current":31.554229,"twenty":25.116443,"median":30.092061,"eighty":34.511522,"marketCap":19737454110},{"date":"2022-07-29","current":30.101942,"twenty":25.265414,"median":30.265152,"eighty":34.392346,"marketCap":18829035720},{"date":"2022-08-05","current":30.145951,"twenty":25.444178,"median":30.145951,"eighty":34.312895,"marketCap":18856563550},{"date":"2022-08-12","current":30.365994,"twenty":25.553423,"median":30.097002,"eighty":34.294818,"marketCap":18994202700},{"date":"2022-08-19","current":29.001725,"twenty":25.722256,"median":29.969916,"eighty":34.27105,"marketCap":18140839970},{"date":"2022-08-26","current":26.14116,"twenty":25.722256,"median":29.818829,"eighty":34.263238,"marketCap":16351531020},{"date":"2022-09-02","current":24.46883,"twenty":25.401814,"median":29.744463,"eighty":33.905708,"marketCap":15305473480},{"date":"2022-09-09","current":23.236587,"twenty":25.116443,"median":29.661856,"eighty":33.48859,"marketCap":14534694240},{"date":"2022-09-16","current":22.444431,"twenty":24.843023,"median":29.559836,"eighty":33.224254,"marketCap":14039193300},{"date":"2022-09-23","current":20.089966,"twenty":24.473632,"median":29.396865,"eighty":32.953047,"marketCap":12566454395},{"date":"2022-09-30","current":19.781905,"twenty":24.092781,"median":29.265777,"eighty":32.83312,"marketCap":12373759585},{"date":"2022-10-07","current":18.219597,"twenty":23.859158,"median":29.045734,"eighty":32.773532,"marketCap":11396521620},{"date":"2022-10-14","current":17.141384,"twenty":23.696257,"median":28.99961,"eighty":32.723875,"marketCap":10722089785},{"date":"2022-10-21","current":16.41524,"twenty":23.487697,"median":28.517629,"eighty":32.525247,"marketCap":10267880590},{"date":"2022-10-28","current":15.579075,"twenty":23.031323,"median":27.989525,"eighty":32.525247,"marketCap":9744851820},{"date":"2022-11-04","current":19.187788,"twenty":22.871953,"median":27.807845,"eighty":32.524682,"marketCap":12002133880},{"date":"2022-11-11","current":19.495848,"twenty":22.453233,"median":27.549438,"eighty":32.513054,"marketCap":12194828690},{"date":"2022-11-18","current":19.033757,"twenty":21.754367,"median":27.41059,"eighty":32.416002,"marketCap":11905786475},{"date":"2022-11-25","current":17.93354,"twenty":21.014148,"median":27.211963,"eighty":32.177649,"marketCap":11217590725},{"date":"2022-12-02","current":18.020093,"twenty":20.701686,"median":27.162306,"eighty":32.177649,"marketCap":10322936250},{"date":"2022-12-09","current":18.500629,"twenty":20.151578,"median":26.814708,"eighty":32.149784,"marketCap":10598214550},{"date":"2022-12-16","current":17.899959,"twenty":19.812711,"median":26.647261,"eighty":32.036395,"marketCap":10254116675},{"date":"2022-12-23","current":16.530432,"twenty":19.213535,"median":26.516767,"eighty":32.008816,"marketCap":9469573520},{"date":"2022-12-30","current":15.425199,"twenty":19.049347,"median":26.367796,"eighty":31.949228,"marketCap":8836433430},{"date":"2023-01-06","current":17.851905,"twenty":18.917875,"median":26.155164,"eighty":31.869777,"marketCap":10226588845},{"date":"2023-01-13","current":18.308414,"twenty":18.88854,"median":26.097152,"eighty":31.740669,"marketCap":10488103230},{"date":"2023-01-20","current":18.524655,"twenty":18.572292,"median":25.548457,"eighty":31.651287,"marketCap":10611978465},{"date":"2023-01-27","current":22.344915,"twenty":18.572709,"median":25.50233,"eighty":31.631424,"marketCap":12800440950},{"date":"2023-02-03","current":21.383843,"twenty":18.692843,"median":25.349004,"eighty":31.581767,"marketCap":12249884350},{"date":"2023-02-10","current":24.02679,"twenty":18.71687,"median":25.240513,"eighty":31.581767,"marketCap":13763915000},{"date":"2023-02-17","current":24.122897,"twenty":18.857723,"median":25.176031,"eighty":31.554229,"marketCap":13818970660},{"date":"2023-02-24","current":24.074844,"twenty":18.909084,"median":24.921156,"eighty":31.466211,"marketCap":13791442830},{"date":"2023-03-03","current":23.906656,"twenty":18.909084,"median":24.977404,"eighty":31.246168,"marketCap":13695095425},{"date":"2023-03-10","current":22.585183,"twenty":22.599599,"median":22.621223,"eighty":22.95039,"marketCap":12938080100},{"date":"2023-03-17","current":22.561156,"twenty":4.185882,"median":17.803852,"eighty":77.011372,"marketCap":12924316185},{"date":"2023-03-24","current":23.017665,"twenty":4.185882,"median":17.899959,"eighty":77.011372,"marketCap":13185830570},{"date":"2023-03-31","current":23.330013,"twenty":4.185882,"median":17.987818,"eighty":76.948763,"marketCap":13364761465},{"date":"2023-04-06","current":21.528004,"twenty":4.185882,"median":18.140227,"eighty":76.886155,"marketCap":12332467840},{"date":"2023-04-14","current":22.152701,"twenty":4.185882,"median":18.500629,"eighty":77.011372,"marketCap":12690329630},{"date":"2023-04-21","current":20.566932,"twenty":4.185882,"median":18.71687,"eighty":77.011372,"marketCap":11781911240},{"date":"2023-04-28","current":19.125325,"twenty":4.185882,"median":18.909084,"eighty":77.011372,"marketCap":10956076340},{"date":"2023-05-05","current":19.173379,"twenty":4.185882,"median":18.933111,"eighty":77.011372,"marketCap":10983604170},{"date":"2023-05-12","current":17.611637,"twenty":4.185882,"median":18.933111,"eighty":77.011372,"marketCap":10088949695},{"date":"2023-05-19","current":18.86103,"twenty":4.185882,"median":18.981164,"eighty":77.011372,"marketCap":10804673275},{"date":"2023-05-25","current":16.986941,"twenty":4.185882,"median":18.993178,"eighty":76.948763,"marketCap":9731087905},{"date":"2023-06-02","current":17.611637,"twenty":4.185882,"median":19.005191,"eighty":77.011372,"marketCap":10088949695},{"date":"2023-06-09","current":18.18828,"twenty":4.185882,"median":19.005191,"eighty":77.011372,"marketCap":10419283655},{"date":"2023-06-16","current":22.176727,"twenty":4.185882,"median":19.101298,"eighty":77.011372,"marketCap":12704093545},{"date":"2023-06-23","current":21.696192,"twenty":4.185882,"median":19.187788,"eighty":77.011372,"marketCap":12428815245},{"date":"2023-06-30","current":18.309303,"twenty":4.185882,"median":19.341566,"eighty":77.011372,"marketCap":9744851820},{"date":"2023-07-07","current":18.748933,"twenty":4.185882,"median":19.46422,"eighty":76.948763,"marketCap":9978838375},{"date":"2023-07-14","current":19.602333,"twenty":4.185882,"median":19.717909,"eighty":76.948763,"marketCap":10433047570},{"date":"2023-07-21","current":19.292006,"twenty":4.185882,"median":19.886799,"eighty":76.948763,"marketCap":10267880590},{"date":"2023-07-28","current":21.386714,"twenty":4.185882,"median":19.985093,"eighty":76.948763,"marketCap":11382757705},{"date":"2023-08-04","current":21.412575,"twenty":4.185882,"median":20.100968,"eighty":76.948763,"marketCap":11396521620},{"date":"2023-08-11","current":19.91266,"twenty":4.185882,"median":20.318219,"eighty":76.948763,"marketCap":10598214550},{"date":"2023-08-18","current":18.748933,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":9978838375},{"date":"2023-08-25","current":18.929957,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10075185780},{"date":"2023-09-01","current":19.447169,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10350464080},{"date":"2023-09-08","current":19.266145,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10254116675},{"date":"2023-09-15","current":21.076387,"twenty":4.185882,"median":20.326665,"eighty":77.011372,"marketCap":11217590725},{"date":"2023-09-22","current":19.266145,"twenty":4.185882,"median":20.35229,"eighty":77.011372,"marketCap":10254116675},{"date":"2023-09-29","current":20.119545,"twenty":4.185882,"median":20.339478,"eighty":76.948763,"marketCap":10708325870},{"date":"2023-10-06","current":20.429872,"twenty":4.185882,"median":20.364156,"eighty":76.948763,"marketCap":10873492850},{"date":"2023-10-13","current":19.007539,"twenty":4.188307,"median":20.364156,"eighty":76.948763,"marketCap":10116477525},{"date":"2023-10-20","current":17.223158,"twenty":4.24131,"median":20.35229,"eighty":76.886155,"marketCap":9166767390},{"date":"2023-10-27","current":17.869673,"twenty":4.248358,"median":20.364156,"eighty":76.948763,"marketCap":9510865265},{"date":"2023-11-03","current":17.688649,"twenty":4.270839,"median":20.364156,"eighty":76.948763,"marketCap":9414517860},{"date":"2023-11-10","current":17.611067,"twenty":4.292639,"median":20.364156,"eighty":76.948763,"marketCap":9373226115},{"date":"2023-11-17","current":17.869673,"twenty":4.307173,"median":20.364156,"eighty":76.948763,"marketCap":9510865265},{"date":"2023-11-24","current":16.654225,"twenty":4.362394,"median":20.364156,"eighty":76.948763,"marketCap":8863961260},{"date":"2023-12-01","current":16.885921,"twenty":4.373311,"median":20.364156,"eighty":76.948763,"marketCap":7872959380},{"date":"2023-12-08","current":15.380358,"twenty":4.386268,"median":20.364156,"eighty":76.948763,"marketCap":7170999715},{"date":"2023-12-15","current":15.114671,"twenty":4.428515,"median":20.364156,"eighty":76.948763,"marketCap":7047124480},{"date":"2023-12-22","current":13.946577,"twenty":4.498258,"median":20.364156,"eighty":76.948763,"marketCap":6502507750},{"date":"2023-12-29","current":14.778865,"twenty":4.501698,"median":20.364156,"eighty":76.948763,"marketCap":6890556960},{"date":"2024-01-05","current":13.092585,"twenty":4.583271,"median":20.364156,"eighty":76.948763,"marketCap":6104339280},{"date":"2024-01-12","current":11.969591,"twenty":4.617127,"median":20.364156,"eighty":76.948763,"marketCap":5580749785},{"date":"2024-01-19","current":10.681165,"twenty":4.732544,"median":20.364156,"eighty":76.948763,"marketCap":4980028975},{"date":"2024-01-26","current":9.861788,"twenty":4.790265,"median":20.364156,"eighty":76.948763,"marketCap":4597999355},{"date":"2024-02-02","current":9.071674,"twenty":4.82489,"median":20.364156,"eighty":76.948763,"marketCap":4229613650},{"date":"2024-02-09","current":8.95462,"twenty":4.847973,"median":20.326665,"eighty":76.823546,"marketCap":4175037990},{"date":"2024-02-16","current":9.305782,"twenty":4.899179,"median":20.35229,"eighty":76.886155,"marketCap":4338764970},{"date":"2024-02-23","current":9.656943,"twenty":4.969816,"median":20.35229,"eighty":76.886155,"marketCap":4502491950},{"date":"2024-03-01","current":10.271476,"twenty":5.021124,"median":20.339478,"eighty":76.823546,"marketCap":4789014165},{"date":"2024-03-08","current":9.62768,"twenty":5.021124,"median":20.339478,"eighty":76.823546,"marketCap":4488848035},{"date":"2024-03-15","current":9.62768,"twenty":5.078832,"median":20.339478,"eighty":76.823546,"marketCap":4488848035},{"date":"2024-03-22","current":9.686207,"twenty":5.135473,"median":20.339478,"eighty":76.823546,"marketCap":4516135865},{"date":"2024-03-28","current":9.364309,"twenty":5.136553,"median":20.339478,"eighty":76.823546,"marketCap":4366052800},{"date":"2024-04-05","current":8.86683,"twenty":5.194262,"median":20.376022,"eighty":77.011372,"marketCap":4134106245},{"date":"2024-04-12","current":9.071674,"twenty":5.309691,"median":20.364156,"eighty":76.948763,"marketCap":4229613650},{"date":"2024-04-19","current":8.252297,"twenty":5.309691,"median":20.364156,"eighty":76.948763,"marketCap":3847584030},{"date":"2024-04-26","current":9.276518,"twenty":5.356362,"median":20.339478,"eighty":76.823546,"marketCap":4325121055},{"date":"2024-05-03","current":9.949578,"twenty":5.3674,"median":20.339478,"eighty":76.823546,"marketCap":4638931100},{"date":"2024-05-10","current":12.963715,"twenty":5.425121,"median":20.339478,"eighty":76.823546,"marketCap":6044254345},{"date":"2024-05-17","current":12.934452,"twenty":5.425121,"median":20.339478,"eighty":76.823546,"marketCap":6030610430},{"date":"2024-05-24","current":11.354224,"twenty":5.482829,"median":20.339478,"eighty":76.823546,"marketCap":5293839020},{"date":"2024-05-31","current":10.651901,"twenty":5.482829,"median":20.339478,"eighty":76.823546,"marketCap":4966385060},{"date":"2024-06-07","current":10.798219,"twenty":5.598259,"median":20.339478,"eighty":76.823546,"marketCap":5034604635},{"date":"2024-06-14","current":10.30074,"twenty":5.65598,"median":20.339478,"eighty":76.823546,"marketCap":4802658080},{"date":"2024-06-21","current":9.949578,"twenty":5.771409,"median":20.339478,"eighty":76.823546,"marketCap":4638931100},{"date":"2024-06-28","current":9.364309,"twenty":6.002255,"median":20.339478,"eighty":76.823546,"marketCap":4366052800},{"date":"2024-07-05","current":8.749157,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4529779780},{"date":"2024-07-12","current":8.538334,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4420628460},{"date":"2024-07-19","current":7.826806,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4052242755},{"date":"2024-07-26","current":7.510571,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3888515775},{"date":"2024-08-02","current":7.947616,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3847584030},{"date":"2024-08-09","current":8.032165,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3888515775},{"date":"2024-08-16","current":8.342179,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4038598840},{"date":"2024-08-23","current":7.102125,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3438266580},{"date":"2024-08-30","current":7.102125,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3438266580},{"date":"2024-09-06","current":7.299406,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3533773985},{"date":"2024-09-13","current":6.67938,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3233607855},{"date":"2024-09-20","current":7.581237,"twenty":8.574195,"median":20.35229,"eighty":76.886155,"marketCap":3670213135},{"date":"2024-09-27","current":9.328585,"twenty":8.597606,"median":20.35229,"eighty":76.886155,"marketCap":4516135865},{"date":"2024-10-04","current":10.568638,"twenty":8.731723,"median":20.35229,"eighty":76.886155,"marketCap":5116468125},{"date":"2024-10-10","current":9.244036,"twenty":8.86683,"median":20.339478,"eighty":76.823546,"marketCap":4475204120},{"date":"2024-10-18","current":8.483094,"twenty":8.86683,"median":20.35229,"eighty":76.886155,"marketCap":4106818415},{"date":"2024-10-25","current":8.877656,"twenty":8.875491,"median":20.35229,"eighty":76.886155,"marketCap":4297833225},{"date":"2024-11-01","current":8.426728,"twenty":8.877656,"median":20.35229,"eighty":76.886155,"marketCap":4079530585},{"date":"2024-11-08","current":10.004978,"twenty":8.942915,"median":20.35229,"eighty":76.886155,"marketCap":4843589825},{"date":"2024-11-15","current":8.934022,"twenty":9.036466,"median":20.35229,"eighty":76.886155,"marketCap":4325121055},{"date":"2024-11-22","current":8.934022,"twenty":9.12251,"median":20.35229,"eighty":76.886155,"marketCap":4325121055},{"date":"2024-11-29","current":9.131304,"twenty":9.131083,"median":20.35229,"eighty":76.886155,"marketCap":4420628460},{"date":"2024-12-06","current":9.770719,"twenty":9.182029,"median":20.35229,"eighty":76.886155,"marketCap":4175037990},{"date":"2024-12-13","current":9.451414,"twenty":9.295625,"median":20.35229,"eighty":76.886155,"marketCap":4038598840},{"date":"2024-12-20","current":9.100179,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3888515775},{"date":"2024-12-27","current":8.812805,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3765720540},{"date":"2025-01-03","current":8.142266,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3479198325},{"date":"2025-01-10","current":8.397709,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3588349645},{"date":"2025-01-17","current":8.717014,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3724788795},{"date":"2025-01-24","current":8.525431,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3642925305},{"date":"2025-01-28","current":8.876666,"twenty":9.300402,"median":20.339478,"eighty":76.823546,"marketCap":3793008370},{"date":"2025-02-07","current":9.036319,"twenty":9.305782,"median":20.364156,"eighty":76.948763,"marketCap":3861227945},{"date":"2025-02-14","current":9.068249,"twenty":9.305782,"median":20.364156,"eighty":76.948763,"marketCap":3874871860},{"date":"2025-02-21","current":10.153884,"twenty":9.332461,"median":20.364156,"eighty":76.948763,"marketCap":4338764970},{"date":"2025-02-28","current":10.185815,"twenty":9.393572,"median":20.364156,"eighty":76.948763,"marketCap":4352408885},{"date":"2025-03-05","current":10.185815,"twenty":9.434267,"median":20.376022,"eighty":77.011372,"marketCap":4352408885}],"customCompares":[{"symbol":"00558","name":"力劲科技","items":[{"date":"2020-03-06","value":4.847973,"marketCap":500330251},{"date":"2020-03-13","value":4.559406,"marketCap":470548954},{"date":"2020-03-20","value":4.270839,"marketCap":440767656},{"date":"2020-03-27","value":3.924551,"marketCap":405029313},{"date":"2020-04-03","value":3.809121,"marketCap":393116532},{"date":"2020-04-09","value":3.866842,"marketCap":399073578},{"date":"2020-04-17","value":3.809121,"marketCap":393116532},{"date":"2020-04-24","value":3.693692,"marketCap":381203751},{"date":"2020-04-29","value":3.693692,"marketCap":381203751},{"date":"2020-05-08","value":3.924551,"marketCap":405029313},{"date":"2020-05-15","value":4.790265,"marketCap":494374516},{"date":"2020-05-22","value":4.328547,"marketCap":446723392},{"date":"2020-05-29","value":4.213118,"marketCap":434810611},{"date":"2020-06-05","value":4.386268,"marketCap":452680437},{"date":"2020-06-12","value":5.021124,"marketCap":518200078},{"date":"2020-06-19","value":6.002255,"marketCap":619456751},{"date":"2020-06-26","value":5.771409,"marketCap":595632499},{"date":"2020-07-03","value":176.254629,"marketCap":577762673},{"date":"2020-07-10","value":161.718383,"marketCap":530112859},{"date":"2020-07-17","value":159.901102,"marketCap":524155813},{"date":"2020-07-24","value":158.084221,"marketCap":518200078},{"date":"2020-07-31","value":154.45006,"marketCap":506287297},{"date":"2020-08-07","value":141.730695,"marketCap":464593218},{"date":"2020-08-14","value":156.266941,"marketCap":512243032},{"date":"2020-08-21","value":170.803586,"marketCap":559894156},{"date":"2020-08-28","value":174.437748,"marketCap":571806937},{"date":"2020-09-04","value":181.70607,"marketCap":595632499},{"date":"2020-09-11","value":185.339832,"marketCap":607543970},{"date":"2020-09-18","value":170.803586,"marketCap":559894156},{"date":"2020-09-25","value":178.071909,"marketCap":583719718},{"date":"2020-09-30","value":179.88879,"marketCap":589675454},{"date":"2020-10-09","value":181.70607,"marketCap":595632499},{"date":"2020-10-16","value":188.973994,"marketCap":619456751},{"date":"2020-10-23","value":236.217692,"marketCap":774321594},{"date":"2020-10-30","value":265.290583,"marketCap":869622532},{"date":"2020-11-06","value":330.704689,"marketCap":1084049970},{"date":"2020-11-13","value":450.630815,"marketCap":1477167813},{"date":"2020-11-20","value":432.460808,"marketCap":1417606528},{"date":"2020-11-27","value":14.100487,"marketCap":1417606528},{"date":"2020-12-04","value":14.337459,"marketCap":1441430780},{"date":"2020-12-11","value":14.811417,"marketCap":1489080594},{"date":"2020-12-18","value":12.204604,"marketCap":1227002032},{"date":"2020-12-24","value":12.79708,"marketCap":1286567247},{"date":"2020-12-31","value":19.432593,"marketCap":1953675123},{"date":"2021-01-08","value":26.423583,"marketCap":2656521342},{"date":"2021-01-15","value":49.173958,"marketCap":4943753024},{"date":"2021-01-22","value":43.841852,"marketCap":4407684429},{"date":"2021-01-29","value":93.608286,"marketCap":9411002669},{"date":"2021-02-05","value":129.866684,"marketCap":13056276975},{"date":"2021-02-11","value":128.68177,"marketCap":12937150475},{"date":"2021-02-19","value":111.145022,"marketCap":11174075917},{"date":"2021-02-26","value":121.80926,"marketCap":12246215727},{"date":"2021-03-05","value":98.584914,"marketCap":9911332921},{"date":"2021-03-12","value":87.09124,"marketCap":8755804954},{"date":"2021-03-19","value":93.726766,"marketCap":9422914140},{"date":"2021-03-26","value":114.936749,"marketCap":11555280979},{"date":"2021-04-01","value":141.715836,"marketCap":14247543285},{"date":"2021-04-09","value":126.311943,"marketCap":12698897475},{"date":"2021-04-16","value":122.046245,"marketCap":12270041289},{"date":"2021-04-23","value":130.340655,"marketCap":13103928100},{"date":"2021-04-30","value":142.189794,"marketCap":14295193099},{"date":"2021-05-07","value":144.621946,"marketCap":14539711958},{"date":"2021-05-14","value":135.163037,"marketCap":13588751109},{"date":"2021-05-21","value":136.656553,"marketCap":13738903184},{"date":"2021-05-28","value":148.10682,"marketCap":14890067259},{"date":"2021-06-04","value":144.373038,"marketCap":14514687759},{"date":"2021-06-11","value":144.870867,"marketCap":14564737533},{"date":"2021-06-18","value":158.561415,"marketCap":15941130409},{"date":"2021-06-25","value":193.90793,"marketCap":19494727688},{"date":"2021-07-02","value":55.269263,"marketCap":18994221688},{"date":"2021-07-09","value":56.507174,"marketCap":19419650962},{"date":"2021-07-16","value":56.507174,"marketCap":19419650962},{"date":"2021-07-23","value":62.842389,"marketCap":21596855365},{"date":"2021-07-30","value":66.264858,"marketCap":22773045015},{"date":"2021-08-06","value":74.45694,"marketCap":25588393329},{"date":"2021-08-13","value":84.469492,"marketCap":29029376895},{"date":"2021-08-20","value":76.823546,"marketCap":26401717643},{"date":"2021-08-27","value":81.738794,"marketCap":28090926081},{"date":"2021-09-03","value":101.217753,"marketCap":34785201399},{"date":"2021-09-10","value":92.115346,"marketCap":31657004500},{"date":"2021-09-17","value":81.101554,"marketCap":27871927875},{"date":"2021-09-24","value":68.645958,"marketCap":23591350310},{"date":"2021-09-30","value":67.925055,"marketCap":23343599840},{"date":"2021-10-08","value":69.687262,"marketCap":23949212100},{"date":"2021-10-15","value":76.095286,"marketCap":26151438500},{"date":"2021-10-22","value":78.578395,"marketCap":27004801230},{"date":"2021-10-29","value":78.418194,"marketCap":26949745570},{"date":"2021-11-05","value":75.214182,"marketCap":25848632370},{"date":"2021-11-12","value":74.172878,"marketCap":25490770580},{"date":"2021-11-19","value":73.131574,"marketCap":25132908790},{"date":"2021-11-26","value":72.090271,"marketCap":24775047000},{"date":"2021-12-03","value":43.499415,"marketCap":24114379080},{"date":"2021-12-10","value":47.769905,"marketCap":26481772460},{"date":"2021-12-17","value":43.946327,"marketCap":24362129550},{"date":"2021-12-24","value":44.84015,"marketCap":24857630490},{"date":"2021-12-31","value":39.77515,"marketCap":22049791830},{"date":"2022-01-07","value":30.936228,"marketCap":17149838090},{"date":"2022-01-14","value":34.511522,"marketCap":19131841850},{"date":"2022-01-21","value":35.603973,"marketCap":19737454110},{"date":"2022-01-28","value":29.396865,"marketCap":16296475360},{"date":"2022-02-04","value":32.773532,"marketCap":18168367800},{"date":"2022-02-11","value":31.035541,"marketCap":17204893750},{"date":"2022-02-18","value":32.177649,"marketCap":17838033840},{"date":"2022-02-25","value":32.525247,"marketCap":18030728650},{"date":"2022-03-04","value":27.162306,"marketCap":15057723010},{"date":"2022-03-11","value":24.977404,"marketCap":13846498490},{"date":"2022-03-18","value":25.523629,"marketCap":14149304620},{"date":"2022-03-25","value":27.162306,"marketCap":15057723010},{"date":"2022-04-01","value":29.744463,"marketCap":16489170170},{"date":"2022-04-08","value":27.162306,"marketCap":15057723010},{"date":"2022-04-14","value":25.027061,"marketCap":13874026320},{"date":"2022-04-22","value":23.661497,"marketCap":13117010995},{"date":"2022-04-29","value":24.828433,"marketCap":13763915000},{"date":"2022-05-06","value":22.618703,"marketCap":12538926565},{"date":"2022-05-13","value":23.835296,"marketCap":13213358400},{"date":"2022-05-20","value":27.41059,"marketCap":15195362160},{"date":"2022-05-27","value":27.41059,"marketCap":15195362160},{"date":"2022-06-02","value":31.929365,"marketCap":17700394690},{"date":"2022-06-10","value":40.668973,"marketCap":22545292770},{"date":"2022-06-17","value":38.235787,"marketCap":21196429100},{"date":"2022-06-24","value":43.648385,"marketCap":24196962570},{"date":"2022-06-30","value":33.006515,"marketCap":20645872500},{"date":"2022-07-08","value":30.18996,"marketCap":18884091380},{"date":"2022-07-15","value":29.045734,"marketCap":18168367800},{"date":"2022-07-22","value":31.554229,"marketCap":19737454110},{"date":"2022-07-29","value":30.101942,"marketCap":18829035720},{"date":"2022-08-05","value":30.145951,"marketCap":18856563550},{"date":"2022-08-12","value":30.365994,"marketCap":18994202700},{"date":"2022-08-19","value":29.001725,"marketCap":18140839970},{"date":"2022-08-26","value":26.14116,"marketCap":16351531020},{"date":"2022-09-02","value":24.46883,"marketCap":15305473480},{"date":"2022-09-09","value":23.236587,"marketCap":14534694240},{"date":"2022-09-16","value":22.444431,"marketCap":14039193300},{"date":"2022-09-23","value":20.089966,"marketCap":12566454395},{"date":"2022-09-30","value":19.781905,"marketCap":12373759585},{"date":"2022-10-07","value":18.219597,"marketCap":11396521620},{"date":"2022-10-14","value":17.141384,"marketCap":10722089785},{"date":"2022-10-21","value":16.41524,"marketCap":10267880590},{"date":"2022-10-28","value":15.579075,"marketCap":9744851820},{"date":"2022-11-04","value":19.187788,"marketCap":12002133880},{"date":"2022-11-11","value":19.495848,"marketCap":12194828690},{"date":"2022-11-18","value":19.033757,"marketCap":11905786475},{"date":"2022-11-25","value":17.93354,"marketCap":11217590725},{"date":"2022-12-02","value":18.020093,"marketCap":10322936250},{"date":"2022-12-09","value":18.500629,"marketCap":10598214550},{"date":"2022-12-16","value":17.899959,"marketCap":10254116675},{"date":"2022-12-23","value":16.530432,"marketCap":9469573520},{"date":"2022-12-30","value":15.425199,"marketCap":8836433430},{"date":"2023-01-06","value":17.851905,"marketCap":10226588845},{"date":"2023-01-13","value":18.308414,"marketCap":10488103230},{"date":"2023-01-20","value":18.524655,"marketCap":10611978465},{"date":"2023-01-27","value":22.344915,"marketCap":12800440950},{"date":"2023-02-03","value":21.383843,"marketCap":12249884350},{"date":"2023-02-10","value":24.02679,"marketCap":13763915000},{"date":"2023-02-17","value":24.122897,"marketCap":13818970660},{"date":"2023-02-24","value":24.074844,"marketCap":13791442830},{"date":"2023-03-03","value":23.906656,"marketCap":13695095425},{"date":"2023-03-10","value":22.585183,"marketCap":12938080100},{"date":"2023-03-17","value":22.561156,"marketCap":12924316185},{"date":"2023-03-24","value":23.017665,"marketCap":13185830570},{"date":"2023-03-31","value":23.330013,"marketCap":13364761465},{"date":"2023-04-06","value":21.528004,"marketCap":12332467840},{"date":"2023-04-14","value":22.152701,"marketCap":12690329630},{"date":"2023-04-21","value":20.566932,"marketCap":11781911240},{"date":"2023-04-28","value":19.125325,"marketCap":10956076340},{"date":"2023-05-05","value":19.173379,"marketCap":10983604170},{"date":"2023-05-12","value":17.611637,"marketCap":10088949695},{"date":"2023-05-19","value":18.86103,"marketCap":10804673275},{"date":"2023-05-25","value":16.986941,"marketCap":9731087905},{"date":"2023-06-02","value":17.611637,"marketCap":10088949695},{"date":"2023-06-09","value":18.18828,"marketCap":10419283655},{"date":"2023-06-16","value":22.176727,"marketCap":12704093545},{"date":"2023-06-23","value":21.696192,"marketCap":12428815245},{"date":"2023-06-30","value":18.309303,"marketCap":9744851820},{"date":"2023-07-07","value":18.748933,"marketCap":9978838375},{"date":"2023-07-14","value":19.602333,"marketCap":10433047570},{"date":"2023-07-21","value":19.292006,"marketCap":10267880590},{"date":"2023-07-28","value":21.386714,"marketCap":11382757705},{"date":"2023-08-04","value":21.412575,"marketCap":11396521620},{"date":"2023-08-11","value":19.91266,"marketCap":10598214550},{"date":"2023-08-18","value":18.748933,"marketCap":9978838375},{"date":"2023-08-25","value":18.929957,"marketCap":10075185780},{"date":"2023-09-01","value":19.447169,"marketCap":10350464080},{"date":"2023-09-08","value":19.266145,"marketCap":10254116675},{"date":"2023-09-15","value":21.076387,"marketCap":11217590725},{"date":"2023-09-22","value":19.266145,"marketCap":10254116675},{"date":"2023-09-29","value":20.119545,"marketCap":10708325870},{"date":"2023-10-06","value":20.429872,"marketCap":10873492850},{"date":"2023-10-13","value":19.007539,"marketCap":10116477525},{"date":"2023-10-20","value":17.223158,"marketCap":9166767390},{"date":"2023-10-27","value":17.869673,"marketCap":9510865265},{"date":"2023-11-03","value":17.688649,"marketCap":9414517860},{"date":"2023-11-10","value":17.611067,"marketCap":9373226115},{"date":"2023-11-17","value":17.869673,"marketCap":9510865265},{"date":"2023-11-24","value":16.654225,"marketCap":8863961260},{"date":"2023-12-01","value":16.885921,"marketCap":7872959380},{"date":"2023-12-08","value":15.380358,"marketCap":7170999715},{"date":"2023-12-15","value":15.114671,"marketCap":7047124480},{"date":"2023-12-22","value":13.946577,"marketCap":6502507750},{"date":"2023-12-29","value":14.778865,"marketCap":6890556960},{"date":"2024-01-05","value":13.092585,"marketCap":6104339280},{"date":"2024-01-12","value":11.969591,"marketCap":5580749785},{"date":"2024-01-19","value":10.681165,"marketCap":4980028975},{"date":"2024-01-26","value":9.861788,"marketCap":4597999355},{"date":"2024-02-02","value":9.071674,"marketCap":4229613650},{"date":"2024-02-09","value":8.95462,"marketCap":4175037990},{"date":"2024-02-16","value":9.305782,"marketCap":4338764970},{"date":"2024-02-23","value":9.656943,"marketCap":4502491950},{"date":"2024-03-01","value":10.271476,"marketCap":4789014165},{"date":"2024-03-08","value":9.62768,"marketCap":4488848035},{"date":"2024-03-15","value":9.62768,"marketCap":4488848035},{"date":"2024-03-22","value":9.686207,"marketCap":4516135865},{"date":"2024-03-28","value":9.364309,"marketCap":4366052800},{"date":"2024-04-05","value":8.86683,"marketCap":4134106245},{"date":"2024-04-12","value":9.071674,"marketCap":4229613650},{"date":"2024-04-19","value":8.252297,"marketCap":3847584030},{"date":"2024-04-26","value":9.276518,"marketCap":4325121055},{"date":"2024-05-03","value":9.949578,"marketCap":4638931100},{"date":"2024-05-10","value":12.963715,"marketCap":6044254345},{"date":"2024-05-17","value":12.934452,"marketCap":6030610430},{"date":"2024-05-24","value":11.354224,"marketCap":5293839020},{"date":"2024-05-31","value":10.651901,"marketCap":4966385060},{"date":"2024-06-07","value":10.798219,"marketCap":5034604635},{"date":"2024-06-14","value":10.30074,"marketCap":4802658080},{"date":"2024-06-21","value":9.949578,"marketCap":4638931100},{"date":"2024-06-28","value":9.364309,"marketCap":4366052800},{"date":"2024-07-05","value":8.749157,"marketCap":4529779780},{"date":"2024-07-12","value":8.538334,"marketCap":4420628460},{"date":"2024-07-19","value":7.826806,"marketCap":4052242755},{"date":"2024-07-26","value":7.510571,"marketCap":3888515775},{"date":"2024-08-02","value":7.947616,"marketCap":3847584030},{"date":"2024-08-09","value":8.032165,"marketCap":3888515775},{"date":"2024-08-16","value":8.342179,"marketCap":4038598840},{"date":"2024-08-23","value":7.102125,"marketCap":3438266580},{"date":"2024-08-30","value":7.102125,"marketCap":3438266580},{"date":"2024-09-06","value":7.299406,"marketCap":3533773985},{"date":"2024-09-13","value":6.67938,"marketCap":3233607855},{"date":"2024-09-20","value":7.581237,"marketCap":3670213135},{"date":"2024-09-27","value":9.328585,"marketCap":4516135865},{"date":"2024-10-04","value":10.568638,"marketCap":5116468125},{"date":"2024-10-10","value":9.244036,"marketCap":4475204120},{"date":"2024-10-18","value":8.483094,"marketCap":4106818415},{"date":"2024-10-25","value":8.877656,"marketCap":4297833225},{"date":"2024-11-01","value":8.426728,"marketCap":4079530585},{"date":"2024-11-08","value":10.004978,"marketCap":4843589825},{"date":"2024-11-15","value":8.934022,"marketCap":4325121055},{"date":"2024-11-22","value":8.934022,"marketCap":4325121055},{"date":"2024-11-29","value":9.131304,"marketCap":4420628460},{"date":"2024-12-06","value":9.770719,"marketCap":4175037990},{"date":"2024-12-13","value":9.451414,"marketCap":4038598840},{"date":"2024-12-20","value":9.100179,"marketCap":3888515775},{"date":"2024-12-27","value":8.812805,"marketCap":3765720540},{"date":"2025-01-03","value":8.142266,"marketCap":3479198325},{"date":"2025-01-10","value":8.397709,"marketCap":3588349645},{"date":"2025-01-17","value":8.717014,"marketCap":3724788795},{"date":"2025-01-24","value":8.525431,"marketCap":3642925305},{"date":"2025-01-28","value":8.876666,"marketCap":3793008370},{"date":"2025-02-07","value":9.036319,"marketCap":3861227945},{"date":"2025-02-14","value":9.068249,"marketCap":3874871860},{"date":"2025-02-21","value":10.153884,"marketCap":4338764970},{"date":"2025-02-28","value":10.185815,"marketCap":4352408885},{"date":"2025-03-05","value":10.185815,"marketCap":4352408885}]},{"symbol":"00669","name":"创科实业","items":[{"date":"2020-03-06","value":23.937528,"marketCap":114375433812},{"date":"2020-03-13","value":21.271445,"marketCap":101657996572},{"date":"2020-03-20","value":18.725689,"marketCap":89305314720},{"date":"2020-03-27","value":19.216369,"marketCap":91592848397},{"date":"2020-04-03","value":18.579554,"marketCap":88573303944},{"date":"2020-04-09","value":21.825717,"marketCap":104051244095},{"date":"2020-04-17","value":22.17828,"marketCap":105698493342},{"date":"2020-04-24","value":21.678273,"marketCap":103319133319},{"date":"2020-04-29","value":22.677912,"marketCap":108077853366},{"date":"2020-05-08","value":24.925319,"marketCap":118805968620},{"date":"2020-05-15","value":24.584965,"marketCap":117177628224},{"date":"2020-05-22","value":25.129515,"marketCap":119848796363},{"date":"2020-05-29","value":25.622798,"marketCap":122137734414},{"date":"2020-06-05","value":28.299978,"marketCap":134864229979},{"date":"2020-06-12","value":28.415143,"marketCap":135413575111},{"date":"2020-06-19","value":30.009811,"marketCap":143012849442},{"date":"2020-06-26","value":29.009979,"marketCap":138251858295},{"date":"2020-07-03","value":29.471939,"marketCap":140449238824},{"date":"2020-07-10","value":30.544567,"marketCap":145576460059},{"date":"2020-07-17","value":32.414642,"marketCap":154549097220},{"date":"2020-07-24","value":31.538829,"marketCap":150337451206},{"date":"2020-07-31","value":31.104839,"marketCap":148231628198},{"date":"2020-08-07","value":32.295465,"marketCap":153908194566},{"date":"2020-08-14","value":33.574697,"marketCap":172128141454},{"date":"2020-08-21","value":34.220015,"marketCap":175433792247},{"date":"2020-08-28","value":35.976247,"marketCap":184437129408},{"date":"2020-09-04","value":34.158478,"marketCap":175120122159},{"date":"2020-09-11","value":34.820393,"marketCap":178508952975},{"date":"2020-09-18","value":35.73247,"marketCap":183180044100},{"date":"2020-09-25","value":35.518121,"marketCap":182080963835},{"date":"2020-09-30","value":36.304283,"marketCap":186110924805},{"date":"2020-10-09","value":37.983812,"marketCap":194720386878},{"date":"2020-10-16","value":37.67015,"marketCap":193113926481},{"date":"2020-10-23","value":37.956268,"marketCap":194579686834},{"date":"2020-10-30","value":36.934726,"marketCap":189459865599},{"date":"2020-11-06","value":40.370922,"marketCap":207052209833},{"date":"2020-11-13","value":36.298384,"marketCap":186163756805},{"date":"2020-11-20","value":38.596689,"marketCap":197923007628},{"date":"2020-11-27","value":36.174647,"marketCap":185461188629},{"date":"2020-12-04","value":34.51305,"marketCap":176939503578},{"date":"2020-12-11","value":36.996082,"marketCap":189676215643},{"date":"2020-12-18","value":38.383699,"marketCap":196823435363},{"date":"2020-12-24","value":38.596739,"marketCap":197923007628},{"date":"2020-12-31","value":39.52123,"marketCap":202687820774},{"date":"2021-01-08","value":42.901524,"marketCap":220097714964},{"date":"2021-01-15","value":39.198567,"marketCap":201038462377},{"date":"2021-01-22","value":43.456957,"marketCap":222846645625},{"date":"2021-01-29","value":41.734768,"marketCap":214050067508},{"date":"2021-02-05","value":43.601201,"marketCap":223579693802},{"date":"2021-02-11","value":44.276409,"marketCap":227061672639},{"date":"2021-02-19","value":45.561029,"marketCap":233671856227},{"date":"2021-02-26","value":42.292712,"marketCap":217005940214},{"date":"2021-03-05","value":34.667146,"marketCap":215539683861},{"date":"2021-03-12","value":37.635786,"marketCap":234051170315},{"date":"2021-03-19","value":38.645947,"marketCap":240282759815},{"date":"2021-03-26","value":38.595591,"marketCap":240099477771},{"date":"2021-04-01","value":39.586923,"marketCap":246514349314},{"date":"2021-04-09","value":40.901031,"marketCap":254762041299},{"date":"2021-04-16","value":40.533684,"marketCap":252196092681},{"date":"2021-04-23","value":43.032388,"marketCap":267408502341},{"date":"2021-04-30","value":41.728853,"marketCap":259527374445},{"date":"2021-05-07","value":44.000644,"marketCap":273647332891},{"date":"2021-05-14","value":40.78948,"marketCap":253669061434},{"date":"2021-05-21","value":40.072299,"marketCap":249161430231},{"date":"2021-05-28","value":43.15936,"marketCap":268228971618},{"date":"2021-06-04","value":40.026159,"marketCap":248611404999},{"date":"2021-06-11","value":41.511232,"marketCap":257961833948},{"date":"2021-06-18","value":40.877808,"marketCap":254111657322},{"date":"2021-06-25","value":40.325953,"marketCap":250628164184},{"date":"2021-07-02","value":39.441803,"marketCap":245311253605},{"date":"2021-07-09","value":38.700016,"marketCap":240727710003},{"date":"2021-07-16","value":39.791392,"marketCap":247511354535},{"date":"2021-07-23","value":39.339086,"marketCap":244761228373},{"date":"2021-07-30","value":40.917638,"marketCap":254661682554},{"date":"2021-08-06","value":43.120134,"marketCap":268595655106},{"date":"2021-08-13","value":39.341312,"marketCap":303980611717},{"date":"2021-08-20","value":38.274631,"marketCap":296002344977},{"date":"2021-08-27","value":40.10788,"marketCap":310123894273},{"date":"2021-09-03","value":41.334996,"marketCap":318926937989},{"date":"2021-09-10","value":39.732524,"marketCap":306822752879},{"date":"2021-09-17","value":38.03112,"marketCap":293801584048},{"date":"2021-09-24","value":37.728788,"marketCap":291600823119},{"date":"2021-09-30","value":36.802987,"marketCap":284448350099},{"date":"2021-10-08","value":35.787624,"marketCap":276562290102},{"date":"2021-10-15","value":36.953455,"marketCap":285368445819},{"date":"2021-10-22","value":37.025467,"marketCap":285735243307},{"date":"2021-10-29","value":38.017811,"marketCap":293621389304},{"date":"2021-11-05","value":37.7571,"marketCap":291787401863},{"date":"2021-11-12","value":38.842953,"marketCap":300488551435},{"date":"2021-11-19","value":40.412099,"marketCap":312596148746},{"date":"2021-11-26","value":38.547672,"marketCap":298470618550},{"date":"2021-12-03","value":40.727971,"marketCap":315164426963},{"date":"2021-12-10","value":39.520482,"marketCap":305992004758},{"date":"2021-12-17","value":37.042459,"marketCap":286913366572},{"date":"2021-12-24","value":36.675119,"marketCap":283978191466},{"date":"2021-12-31","value":36.77729,"marketCap":284711985243},{"date":"2022-01-07","value":34.712471,"marketCap":268751970606},{"date":"2022-01-14","value":33.085484,"marketCap":255727131075},{"date":"2022-01-21","value":32.038092,"marketCap":247655399535},{"date":"2022-01-28","value":29.969895,"marketCap":231878833342},{"date":"2022-02-04","value":32.831231,"marketCap":253892646634},{"date":"2022-02-11","value":31.868312,"marketCap":246738157314},{"date":"2022-02-18","value":31.506116,"marketCap":243986430653},{"date":"2022-02-25","value":30.761536,"marketCap":238482977330},{"date":"2022-03-04","value":27.706858,"marketCap":237932631997},{"date":"2022-03-11","value":27.403552,"marketCap":235731250668},{"date":"2022-03-18","value":28.336487,"marketCap":243619533764},{"date":"2022-03-25","value":26.717818,"marketCap":229860900457},{"date":"2022-04-01","value":26.483916,"marketCap":228026416016},{"date":"2022-04-08","value":24.48757,"marketCap":210965710715},{"date":"2022-04-14","value":23.625611,"marketCap":203627772951},{"date":"2022-04-22","value":23.998466,"marketCap":206934751744},{"date":"2022-04-29","value":22.63463,"marketCap":195193772922},{"date":"2022-05-06","value":20.127647,"marketCap":173638069615},{"date":"2022-05-13","value":21.285822,"marketCap":183636246894},{"date":"2022-05-20","value":20.853565,"marketCap":179875464615},{"date":"2022-05-27","value":21.287693,"marketCap":183636246894},{"date":"2022-06-02","value":21.191971,"marketCap":182718982923},{"date":"2022-06-10","value":21.840092,"marketCap":188406019540},{"date":"2022-06-17","value":17.638928,"marketCap":152174092705},{"date":"2022-06-24","value":18.003686,"marketCap":155305487705},{"date":"2022-06-30","value":17.412164,"marketCap":150168389470},{"date":"2022-07-08","value":18.919769,"marketCap":163194602851},{"date":"2022-07-15","value":17.555395,"marketCap":151452664029},{"date":"2022-07-22","value":19.323852,"marketCap":166680490939},{"date":"2022-07-29","value":18.5125,"marketCap":159708714764},{"date":"2022-08-05","value":19.990293,"marketCap":172459726454},{"date":"2022-08-12","value":19.115983,"marketCap":172826662042},{"date":"2022-08-19","value":20.982511,"marketCap":189889166893},{"date":"2022-08-26","value":20.020311,"marketCap":181174446673},{"date":"2022-09-02","value":18.633219,"marketCap":168698636674},{"date":"2022-09-09","value":19.546442,"marketCap":176954687409},{"date":"2022-09-16","value":18.389951,"marketCap":166497023145},{"date":"2022-09-23","value":17.264859,"marketCap":156314560573},{"date":"2022-09-30","value":15.369986,"marketCap":139160321824},{"date":"2022-10-07","value":16.302135,"marketCap":147599840353},{"date":"2022-10-14","value":15.299025,"marketCap":138518184545},{"date":"2022-10-21","value":15.066377,"marketCap":136408304913},{"date":"2022-10-28","value":15.664648,"marketCap":141820604839},{"date":"2022-11-04","value":15.906953,"marketCap":144022218368},{"date":"2022-11-11","value":18.452176,"marketCap":166772224836},{"date":"2022-11-18","value":18.828503,"marketCap":169891177336},{"date":"2022-11-25","value":17.796313,"marketCap":160442585940},{"date":"2022-12-02","value":19.863435,"marketCap":178330695865},{"date":"2022-12-09","value":19.317722,"marketCap":173468799321},{"date":"2022-12-16","value":18.585301,"marketCap":166863958733},{"date":"2022-12-23","value":17.98764,"marketCap":161912093293},{"date":"2022-12-30","value":17.769018,"marketCap":159802190661},{"date":"2023-01-06","value":18.028385,"marketCap":162370767778},{"date":"2023-01-13","value":19.868404,"marketCap":178974784144},{"date":"2023-01-20","value":19.561649,"marketCap":176589676821},{"date":"2023-01-27","value":20.154403,"marketCap":182002035747},{"date":"2023-02-03","value":22.180893,"marketCap":200715954745},{"date":"2023-02-10","value":21.013725,"marketCap":190258176481},{"date":"2023-02-17","value":20.439454,"marketCap":184937552452},{"date":"2023-02-24","value":15.858952,"marketCap":143565113883},{"date":"2023-03-03","value":18.021067,"marketCap":152371664000},{"date":"2023-03-10","value":18.433555,"marketCap":155866085087},{"date":"2023-03-17","value":18.66185,"marketCap":157792622926},{"date":"2023-03-24","value":18.509715,"marketCap":156508264367},{"date":"2023-03-31","value":18.411762,"marketCap":155682605293},{"date":"2023-04-06","value":18.053817,"marketCap":152655188691},{"date":"2023-04-14","value":17.923667,"marketCap":151554309926},{"date":"2023-04-21","value":17.978007,"marketCap":152013009411},{"date":"2023-04-28","value":18.314232,"marketCap":154856946220},{"date":"2023-05-05","value":18.503132,"marketCap":156416524470},{"date":"2023-05-12","value":17.118707,"marketCap":144490337853},{"date":"2023-05-19","value":17.13548,"marketCap":144490337853},{"date":"2023-05-25","value":16.709032,"marketCap":141004221765},{"date":"2023-06-02","value":16.041058,"marketCap":135316348148},{"date":"2023-06-09","value":16.183817,"marketCap":136602195707},{"date":"2023-06-16","value":18.280943,"marketCap":154032966146},{"date":"2023-06-23","value":17.652304,"marketCap":148895475912},{"date":"2023-06-30","value":18.505137,"marketCap":156234747676},{"date":"2023-07-07","value":17.715084,"marketCap":149262439500},{"date":"2023-07-14","value":18.956483,"marketCap":159720901764},{"date":"2023-07-21","value":18.781119,"marketCap":158069565617},{"date":"2023-07-28","value":19.201296,"marketCap":161372237910},{"date":"2023-08-03","value":21.153466,"marketCap":177885599379},{"date":"2023-08-11","value":19.761955,"marketCap":150638552956},{"date":"2023-08-18","value":18.873823,"marketCap":144124949265},{"date":"2023-08-25","value":18.472478,"marketCap":141280981457},{"date":"2023-09-01","value":18.590012,"marketCap":142198390427},{"date":"2023-09-08","value":18.196843,"marketCap":139079199927},{"date":"2023-09-15","value":18.353601,"marketCap":140088349795},{"date":"2023-09-22","value":19.095276,"marketCap":145592803618},{"date":"2023-09-29","value":18.265055,"marketCap":139446163516},{"date":"2023-10-06","value":17.662043,"marketCap":134859118663},{"date":"2023-10-13","value":17.752154,"marketCap":135409564045},{"date":"2023-10-20","value":16.496764,"marketCap":125834210752},{"date":"2023-10-27","value":17.138104,"marketCap":130695153296},{"date":"2023-11-03","value":17.901247,"marketCap":136564970707},{"date":"2023-11-10","value":17.34214,"marketCap":132070891752},{"date":"2023-11-17","value":19.579223,"marketCap":148854900912},{"date":"2023-11-24","value":18.854707,"marketCap":143260231192},{"date":"2023-12-01","value":18.924059,"marketCap":144177390162},{"date":"2023-12-08","value":18.681082,"marketCap":142251356324},{"date":"2023-12-15","value":21.381332,"marketCap":162704001366},{"date":"2023-12-22","value":22.269683,"marketCap":169674409542},{"date":"2023-12-29","value":22.410872,"marketCap":170683284410},{"date":"2024-01-05","value":20.905041,"marketCap":159175397278},{"date":"2024-01-12","value":20.759023,"marketCap":158258488308},{"date":"2024-01-19","value":20.361916,"marketCap":155232688705},{"date":"2024-01-26","value":21.426333,"marketCap":163209796749},{"date":"2024-02-02","value":20.709325,"marketCap":157891724720},{"date":"2024-02-09","value":19.976091,"marketCap":152300241000},{"date":"2024-02-16","value":20.368279,"marketCap":155326073602},{"date":"2024-02-23","value":20.542148,"marketCap":156701452058},{"date":"2024-03-01","value":19.83262,"marketCap":151383322029},{"date":"2024-03-08","value":22.671667,"marketCap":173114301630},{"date":"2024-03-15","value":24.622515,"marketCap":188045263952},{"date":"2024-03-22","value":24.962588,"marketCap":190613687069},{"date":"2024-03-28","value":25.48193,"marketCap":194649780540},{"date":"2024-04-05","value":25.082304,"marketCap":191714439834},{"date":"2024-04-12","value":26.567599,"marketCap":203272343862},{"date":"2024-04-19","value":24.35474,"marketCap":186210676011},{"date":"2024-04-26","value":26.115499,"marketCap":199603167980},{"date":"2024-05-03","value":25.409993,"marketCap":193915945363},{"date":"2024-05-10","value":26.929096,"marketCap":205476089392},{"date":"2024-05-17","value":25.792731,"marketCap":196486510481},{"date":"2024-05-24","value":23.712839,"marketCap":180793742982},{"date":"2024-05-31","value":22.992319,"marketCap":175476279953},{"date":"2024-06-07","value":23.332766,"marketCap":177927388174},{"date":"2024-06-14","value":22.980846,"marketCap":175245119159},{"date":"2024-06-21","value":22.155114,"marketCap":168806216366},{"date":"2024-06-28","value":21.440154,"marketCap":163468628337},{"date":"2024-07-05","value":21.797358,"marketCap":166194865248},{"date":"2024-07-12","value":22.897828,"marketCap":174546095630},{"date":"2024-07-19","value":23.287951,"marketCap":177569728782},{"date":"2024-07-26","value":22.574853,"marketCap":172072213959},{"date":"2024-08-02","value":23.511211,"marketCap":179402233723},{"date":"2024-08-09","value":21.657513,"marketCap":177386478288},{"date":"2024-08-16","value":23.237323,"marketCap":190397263369},{"date":"2024-08-23","value":23.481381,"marketCap":192413018805},{"date":"2024-08-30","value":23.50061,"marketCap":192596269299},{"date":"2024-09-06","value":22.993726,"marketCap":188381507934},{"date":"2024-09-13","value":23.464078,"marketCap":192413018805},{"date":"2024-09-20","value":26.128954,"marketCap":214036577108},{"date":"2024-09-27","value":27.101653,"marketCap":221551056366},{"date":"2024-10-04","value":27.346855,"marketCap":223200319813},{"date":"2024-10-10","value":26.089843,"marketCap":213121487638},{"date":"2024-10-18","value":26.130171,"marketCap":213487990626},{"date":"2024-10-25","value":25.760271,"marketCap":210372715226},{"date":"2024-11-01","value":25.251462,"marketCap":206313032356},{"date":"2024-11-08","value":24.573694,"marketCap":200816237533},{"date":"2024-11-15","value":23.411844,"marketCap":191471686334},{"date":"2024-11-22","value":23.430574,"marketCap":191654912828},{"date":"2024-11-29","value":24.54828,"marketCap":200816237533},{"date":"2024-12-06","value":24.890774,"marketCap":203564634945},{"date":"2024-12-13","value":23.944944,"marketCap":195685895698},{"date":"2024-12-20","value":22.994027,"marketCap":187807156452},{"date":"2024-12-27","value":23.05141,"marketCap":188173609440},{"date":"2025-01-03","value":22.800567,"marketCap":186341344499},{"date":"2025-01-10","value":22.057073,"marketCap":180386483441},{"date":"2025-01-17","value":23.550875,"marketCap":192758479793},{"date":"2025-01-24","value":23.591256,"marketCap":193124940781},{"date":"2025-01-28","value":23.415322,"marketCap":191659096828},{"date":"2025-02-07","value":22.883356,"marketCap":187261564970},{"date":"2025-02-14","value":24.149209,"marketCap":197705703133},{"date":"2025-02-21","value":24.553355,"marketCap":200637391039},{"date":"2025-02-28","value":24.305669,"marketCap":198621855604},{"date":"2025-03-05","value":22.675628,"marketCap":197705703133}]},{"symbol":"09880","name":"优必选","items":[{"date":"2023-12-29","value":-34.537744,"marketCap":37961733732},{"date":"2024-01-05","value":-34.323619,"marketCap":37460312924},{"date":"2024-01-12","value":-34.286224,"marketCap":37439420390},{"date":"2024-01-19","value":-34.237587,"marketCap":37334957721},{"date":"2024-01-26","value":-34.645606,"marketCap":37632854160},{"date":"2024-02-02","value":-32.955342,"marketCap":35751211452},{"date":"2024-02-09","value":-34.500655,"marketCap":37611947018},{"date":"2024-02-16","value":-33.707082,"marketCap":36754754229},{"date":"2024-02-23","value":-35.1386,"marketCap":38113718407},{"date":"2024-03-01","value":-38.641853,"marketCap":41939725247},{"date":"2024-03-08","value":-68.507776,"marketCap":74387608389},{"date":"2024-03-15","value":-85.566051,"marketCap":92827706928},{"date":"2024-03-22","value":-85.95302,"marketCap":93162221187},{"date":"2024-03-28","value":-87.544692,"marketCap":94583906788},{"date":"2024-04-05","value":-18.494384,"marketCap":24698679291},{"date":"2024-04-12","value":-16.777003,"marketCap":22417892160},{"date":"2024-04-19","value":-14.215545,"marketCap":18978985139},{"date":"2024-04-26","value":-15.606774,"marketCap":20810705373},{"date":"2024-05-03","value":-17.027673,"marketCap":22689695808},{"date":"2024-05-10","value":-15.748683,"marketCap":21035238822},{"date":"2024-05-17","value":-15.949045,"marketCap":21271589820},{"date":"2024-05-24","value":-55.254362,"marketCap":66484709016},{"date":"2024-05-31","value":-56.899258,"marketCap":68533608853},{"date":"2024-06-07","value":-53.285462,"marketCap":64101294919},{"date":"2024-06-14","value":-56.709039,"marketCap":68157280312},{"date":"2024-06-21","value":-55.154543,"marketCap":66150194756},{"date":"2024-06-28","value":-53.363764,"marketCap":63975852072},{"date":"2024-07-05","value":-43.607317,"marketCap":52267853000},{"date":"2024-07-12","value":-39.607036,"marketCap":47542839088},{"date":"2024-07-19","value":-37.23758,"marketCap":44699467885},{"date":"2024-07-26","value":-35.607431,"marketCap":42901453742},{"date":"2024-08-02","value":-35.246213,"marketCap":42441496636},{"date":"2024-08-09","value":-31.670505,"marketCap":38389998396},{"date":"2024-08-16","value":-30.793224,"marketCap":37341091336},{"date":"2024-08-23","value":-28.596411,"marketCap":34823714392},{"date":"2024-08-30","value":-28.933505,"marketCap":38704670514},{"date":"2024-09-06","value":-26.254902,"marketCap":35138386510},{"date":"2024-09-13","value":-24.92511,"marketCap":33271331943},{"date":"2024-09-20","value":-27.104211,"marketCap":36397074982},{"date":"2024-09-27","value":-31.243609,"marketCap":42208020094},{"date":"2024-10-04","value":-33.694897,"marketCap":45312784992},{"date":"2024-10-10","value":-30.444543,"marketCap":40676615786},{"date":"2024-10-18","value":-27.747313,"marketCap":36879572229},{"date":"2024-10-25","value":-36.683075,"marketCap":48753200148},{"date":"2024-11-01","value":-30.235924,"marketCap":40211781432},{"date":"2024-11-08","value":-33.516919,"marketCap":44373085108},{"date":"2024-11-15","value":-32.254793,"marketCap":42249970988},{"date":"2024-11-22","value":-29.189016,"marketCap":38216054160},{"date":"2024-11-29","value":-27.861764,"marketCap":36453869440},{"date":"2024-12-06","value":-28.382974,"marketCap":37048341394},{"date":"2024-12-13","value":-30.476289,"marketCap":39702234044},{"date":"2024-12-20","value":-30.317273,"marketCap":39320073502},{"date":"2024-12-27","value":-29.914861,"marketCap":38768063831},{"date":"2025-01-03","value":-15.155568,"marketCap":19660036751},{"date":"2025-01-10","value":-15.447304,"marketCap":19962555610},{"date":"2025-01-17","value":-17.987856,"marketCap":23264470213},{"date":"2025-01-24","value":-24.658055,"marketCap":32091156964},{"date":"2025-01-28","value":-23.534159,"marketCap":30774707351},{"date":"2025-02-07","value":-26.311473,"marketCap":34227689943},{"date":"2025-02-14","value":-26.988071,"marketCap":35090935591},{"date":"2025-02-21","value":-33.838645,"marketCap":44155251097},{"date":"2025-02-28","value":-29.95538,"marketCap":38959247428},{"date":"2025-03-05","value":-34.230606,"marketCap":44672695446}]},{"symbol":"01882","name":"海天国际","items":[{"date":"2020-03-06","value":13.743481,"marketCap":25536000000},{"date":"2020-03-13","value":11.949252,"marketCap":21960960000},{"date":"2020-03-20","value":11.4763,"marketCap":21960960000},{"date":"2020-03-27","value":12.135176,"marketCap":23205840000},{"date":"2020-04-03","value":11.640493,"marketCap":22280160000},{"date":"2020-04-09","value":12.008953,"marketCap":23142000000},{"date":"2020-04-17","value":11.482513,"marketCap":22024800000},{"date":"2020-04-24","value":11.412446,"marketCap":21865200000},{"date":"2020-04-29","value":11.587631,"marketCap":22216320000},{"date":"2020-05-08","value":12.679931,"marketCap":24323040000},{"date":"2020-05-15","value":12.429527,"marketCap":23748480000},{"date":"2020-05-22","value":12.989167,"marketCap":24738000000},{"date":"2020-05-29","value":13.731624,"marketCap":26110560000},{"date":"2020-06-05","value":13.282247,"marketCap":25440240000},{"date":"2020-06-12","value":12.650166,"marketCap":24227280000},{"date":"2020-06-19","value":12.593873,"marketCap":24163440000},{"date":"2020-06-26","value":13.171442,"marketCap":25248720000},{"date":"2020-07-03","value":13.5502,"marketCap":26014800000},{"date":"2020-07-10","value":14.146838,"marketCap":27419280000},{"date":"2020-07-17","value":13.97641,"marketCap":27132000000},{"date":"2020-07-24","value":14.444016,"marketCap":27930000000},{"date":"2020-07-31","value":14.638714,"marketCap":28472640000},{"date":"2020-08-07","value":16.180313,"marketCap":31505040000},{"date":"2020-08-14","value":16.237945,"marketCap":31696560000},{"date":"2020-08-21","value":15.230168,"marketCap":31888080000},{"date":"2020-08-28","value":14.174308,"marketCap":29909040000},{"date":"2020-09-04","value":14.427977,"marketCap":30547440000},{"date":"2020-09-11","value":14.111331,"marketCap":29909040000},{"date":"2020-09-18","value":13.931093,"marketCap":29813280000},{"date":"2020-09-25","value":13.606644,"marketCap":28887600000},{"date":"2020-09-30","value":13.467233,"marketCap":28728000000},{"date":"2020-10-09","value":14.603699,"marketCap":31600800000},{"date":"2020-10-16","value":14.181734,"marketCap":30675120000},{"date":"2020-10-23","value":13.540939,"marketCap":29334480000},{"date":"2020-10-30","value":14.142866,"marketCap":30643200000},{"date":"2020-11-06","value":15.836054,"marketCap":34713000000},{"date":"2020-11-13","value":15.931886,"marketCap":34952400000},{"date":"2020-11-20","value":16.410956,"marketCap":36229200000},{"date":"2020-11-27","value":16.08708,"marketCap":35431200000},{"date":"2020-12-04","value":15.936182,"marketCap":35351400000},{"date":"2020-12-11","value":17.777385,"marketCap":39341400000},{"date":"2020-12-18","value":18.000619,"marketCap":39900000000},{"date":"2020-12-24","value":17.982071,"marketCap":39900000000},{"date":"2020-12-31","value":19.268884,"marketCap":42772800000},{"date":"2021-01-08","value":19.061275,"marketCap":42693000000},{"date":"2021-01-15","value":18.767249,"marketCap":41974800000},{"date":"2021-01-22","value":20.809719,"marketCap":46523400000},{"date":"2021-01-29","value":19.860257,"marketCap":44767800000},{"date":"2021-02-05","value":20.514156,"marketCap":45964800000},{"date":"2021-02-11","value":22.049598,"marketCap":49476000000},{"date":"2021-02-19","value":20.440307,"marketCap":45885000000},{"date":"2021-02-26","value":18.989012,"marketCap":42533400000},{"date":"2021-03-05","value":19.393896,"marketCap":43331400000},{"date":"2021-03-12","value":19.749918,"marketCap":44049600000},{"date":"2021-03-19","value":21.009168,"marketCap":46842600000},{"date":"2021-03-26","value":16.883005,"marketCap":47880000000},{"date":"2021-04-01","value":17.660911,"marketCap":49954800000},{"date":"2021-04-09","value":17.734616,"marketCap":50274000000},{"date":"2021-04-16","value":17.611633,"marketCap":50114400000},{"date":"2021-04-23","value":17.036157,"marketCap":48598200000},{"date":"2021-04-30","value":17.634838,"marketCap":50513400000},{"date":"2021-05-07","value":17.548991,"marketCap":50593200000},{"date":"2021-05-14","value":16.674092,"marketCap":48039600000},{"date":"2021-05-21","value":16.226455,"marketCap":46762800000},{"date":"2021-05-28","value":15.382628,"marketCap":44767800000},{"date":"2021-06-04","value":15.566103,"marketCap":45087000000},{"date":"2021-06-11","value":14.575345,"marketCap":42214200000},{"date":"2021-06-18","value":14.611176,"marketCap":41974800000},{"date":"2021-06-25","value":14.814946,"marketCap":42533400000},{"date":"2021-07-02","value":14.144778,"marketCap":40538400000},{"date":"2021-07-09","value":14.131092,"marketCap":40458600000},{"date":"2021-07-16","value":14.577344,"marketCap":41735400000},{"date":"2021-07-23","value":15.498629,"marketCap":44368800000},{"date":"2021-07-30","value":15.807895,"marketCap":45406200000},{"date":"2021-08-06","value":16.096802,"marketCap":46124400000},{"date":"2021-08-13","value":13.152854,"marketCap":46523400000},{"date":"2021-08-20","value":12.669863,"marketCap":44688000000},{"date":"2021-08-27","value":13.222457,"marketCap":46842600000},{"date":"2021-09-03","value":13.374701,"marketCap":47401200000},{"date":"2021-09-10","value":13.205639,"marketCap":46922400000},{"date":"2021-09-17","value":13.177236,"marketCap":46683000000},{"date":"2021-09-24","value":11.685167,"marketCap":41416200000},{"date":"2021-09-30","value":10.793485,"marketCap":38383800000},{"date":"2021-10-08","value":10.659334,"marketCap":37905000000},{"date":"2021-10-15","value":10.988407,"marketCap":39102000000},{"date":"2021-10-22","value":10.665156,"marketCap":38224200000},{"date":"2021-10-29","value":10.178219,"marketCap":36388800000},{"date":"2021-11-05","value":9.381537,"marketCap":33595800000},{"date":"2021-11-12","value":9.653711,"marketCap":34713000000},{"date":"2021-11-19","value":9.156241,"marketCap":32877600000},{"date":"2021-11-26","value":9.775381,"marketCap":35112000000},{"date":"2021-12-03","value":9.29165,"marketCap":33436200000},{"date":"2021-12-10","value":9.010156,"marketCap":32478600000},{"date":"2021-12-17","value":8.883468,"marketCap":31999800000},{"date":"2021-12-24","value":8.640392,"marketCap":31153920000},{"date":"2021-12-31","value":9.562421,"marketCap":34553400000},{"date":"2022-01-07","value":9.643203,"marketCap":34713000000},{"date":"2022-01-14","value":9.622246,"marketCap":34713000000},{"date":"2022-01-21","value":9.710615,"marketCap":35112000000},{"date":"2022-01-28","value":8.779619,"marketCap":31664640000},{"date":"2022-02-04","value":9.2975,"marketCap":33516000000},{"date":"2022-02-11","value":9.256667,"marketCap":33436200000},{"date":"2022-02-18","value":9.277379,"marketCap":33675600000},{"date":"2022-02-25","value":9.122983,"marketCap":33196800000},{"date":"2022-03-04","value":8.48814,"marketCap":30898560000},{"date":"2022-03-11","value":8.202387,"marketCap":29813280000},{"date":"2022-03-18","value":8.164685,"marketCap":29557920000},{"date":"2022-03-25","value":8.317166,"marketCap":31217760000},{"date":"2022-04-01","value":8.812688,"marketCap":33117000000},{"date":"2022-04-08","value":8.617835,"marketCap":32398800000},{"date":"2022-04-14","value":8.062308,"marketCap":30260160000},{"date":"2022-04-22","value":8.345872,"marketCap":30738960000},{"date":"2022-04-29","value":8.570476,"marketCap":31058160000},{"date":"2022-05-06","value":8.846552,"marketCap":31792320000},{"date":"2022-05-13","value":8.266122,"marketCap":29174880000},{"date":"2022-05-20","value":8.535254,"marketCap":30547440000},{"date":"2022-05-27","value":8.676562,"marketCap":31026240000},{"date":"2022-06-02","value":9.211807,"marketCap":33117000000},{"date":"2022-06-10","value":9.475283,"marketCap":33835200000},{"date":"2022-06-17","value":8.519217,"marketCap":30387840000},{"date":"2022-06-24","value":9.002403,"marketCap":32239200000},{"date":"2022-06-30","value":8.950964,"marketCap":31999800000},{"date":"2022-07-08","value":8.883783,"marketCap":31792320000},{"date":"2022-07-15","value":8.435713,"marketCap":29909040000},{"date":"2022-07-22","value":8.52915,"marketCap":30260160000},{"date":"2022-07-29","value":8.464842,"marketCap":30068640000},{"date":"2022-08-05","value":8.603575,"marketCap":30483600000},{"date":"2022-08-12","value":8.276981,"marketCap":29366400000},{"date":"2022-08-19","value":9.411525,"marketCap":28600320000},{"date":"2022-08-26","value":9.984338,"marketCap":30100560000},{"date":"2022-09-02","value":10.105323,"marketCap":30355920000},{"date":"2022-09-09","value":9.386611,"marketCap":28089600000},{"date":"2022-09-16","value":9.065044,"marketCap":26876640000},{"date":"2022-09-23","value":8.386279,"marketCap":24386880000},{"date":"2022-09-30","value":8.173083,"marketCap":23812320000},{"date":"2022-10-07","value":7.658597,"marketCap":22312080000},{"date":"2022-10-14","value":8.305473,"marketCap":23940000000},{"date":"2022-10-21","value":8.585748,"marketCap":24578400000},{"date":"2022-10-28","value":9.002579,"marketCap":25727520000},{"date":"2022-11-04","value":9.09281,"marketCap":26238240000},{"date":"2022-11-11","value":9.593591,"marketCap":27930000000},{"date":"2022-11-18","value":9.846606,"marketCap":28568400000},{"date":"2022-11-25","value":10.413299,"marketCap":29972880000},{"date":"2022-12-02","value":11.065151,"marketCap":32398800000},{"date":"2022-12-09","value":11.017324,"marketCap":32558400000},{"date":"2022-12-16","value":11.503211,"marketCap":33915000000},{"date":"2022-12-23","value":10.985529,"marketCap":32398800000},{"date":"2022-12-30","value":11.174464,"marketCap":33356400000},{"date":"2023-01-06","value":11.351905,"marketCap":34234200000},{"date":"2023-01-13","value":11.917818,"marketCap":36628200000},{"date":"2023-01-20","value":12.440001,"marketCap":37905000000},{"date":"2023-01-27","value":13.249165,"marketCap":40378800000},{"date":"2023-02-03","value":11.878448,"marketCap":36388800000},{"date":"2023-02-10","value":11.530948,"marketCap":35112000000},{"date":"2023-02-17","value":11.323573,"marketCap":34154400000},{"date":"2023-02-24","value":11.088744,"marketCap":33037200000},{"date":"2023-03-03","value":11.017699,"marketCap":33037200000},{"date":"2023-03-10","value":10.965573,"marketCap":32638200000},{"date":"2023-03-17","value":11.657106,"marketCap":35032200000},{"date":"2023-03-24","value":12.243481,"marketCap":31920000000},{"date":"2023-03-31","value":12.522789,"marketCap":32398800000},{"date":"2023-04-06","value":12.685193,"marketCap":32797800000},{"date":"2023-04-14","value":12.981017,"marketCap":33595800000},{"date":"2023-04-21","value":12.833449,"marketCap":33196800000},{"date":"2023-04-28","value":12.618913,"marketCap":32398800000},{"date":"2023-05-05","value":12.362424,"marketCap":31792320000},{"date":"2023-05-12","value":11.510784,"marketCap":29398320000},{"date":"2023-05-19","value":11.839746,"marketCap":29813280000},{"date":"2023-05-25","value":11.277686,"marketCap":28281120000},{"date":"2023-06-02","value":11.75031,"marketCap":29366400000},{"date":"2023-06-09","value":11.012645,"marketCap":27483120000},{"date":"2023-06-16","value":11.631132,"marketCap":28887600000},{"date":"2023-06-23","value":11.307242,"marketCap":27930000000},{"date":"2023-06-30","value":11.919038,"marketCap":29174880000},{"date":"2023-07-07","value":11.406629,"marketCap":27866160000},{"date":"2023-07-14","value":11.712649,"marketCap":29015280000},{"date":"2023-07-21","value":11.314251,"marketCap":27898080000},{"date":"2023-07-28","value":12.013213,"marketCap":29589840000},{"date":"2023-08-04","value":12.666039,"marketCap":31249680000},{"date":"2023-08-11","value":12.269559,"marketCap":30100560000},{"date":"2023-08-18","value":11.073747,"marketCap":26972400000},{"date":"2023-08-25","value":11.093532,"marketCap":27738480000},{"date":"2023-09-01","value":10.704409,"marketCap":26876640000},{"date":"2023-09-08","value":10.66469,"marketCap":26461680000},{"date":"2023-09-15","value":10.646464,"marketCap":26621280000},{"date":"2023-09-22","value":10.898363,"marketCap":27132000000},{"date":"2023-09-29","value":10.623712,"marketCap":26493600000},{"date":"2023-10-06","value":10.436714,"marketCap":26014800000},{"date":"2023-10-13","value":11.619398,"marketCap":28919520000},{"date":"2023-10-20","value":12.009825,"marketCap":29845200000},{"date":"2023-10-27","value":12.914497,"marketCap":32079600000},{"date":"2023-11-03","value":12.303567,"marketCap":30643200000},{"date":"2023-11-10","value":12.075398,"marketCap":30068640000},{"date":"2023-11-17","value":12.361298,"marketCap":31058160000},{"date":"2023-11-24","value":12.524975,"marketCap":31728480000},{"date":"2023-12-01","value":12.674031,"marketCap":32239200000},{"date":"2023-12-08","value":11.893899,"marketCap":30132480000},{"date":"2023-12-15","value":11.737922,"marketCap":29909040000},{"date":"2023-12-22","value":10.968566,"marketCap":27930000000},{"date":"2023-12-29","value":12.045074,"marketCap":30834720000},{"date":"2024-01-05","value":11.703668,"marketCap":29749440000},{"date":"2024-01-12","value":11.53428,"marketCap":29334480000},{"date":"2024-01-19","value":10.393873,"marketCap":26397840000},{"date":"2024-01-26","value":10.901322,"marketCap":27578880000},{"date":"2024-02-02","value":11.433207,"marketCap":28887600000},{"date":"2024-02-09","value":11.666321,"marketCap":29621760000},{"date":"2024-02-16","value":11.424993,"marketCap":29015280000},{"date":"2024-02-23","value":11.675071,"marketCap":29494080000},{"date":"2024-03-01","value":12.659051,"marketCap":31999800000},{"date":"2024-03-08","value":12.62187,"marketCap":31920000000},{"date":"2024-03-15","value":12.822548,"marketCap":32398800000},{"date":"2024-03-22","value":13.266931,"marketCap":35910000000},{"date":"2024-03-28","value":13.462202,"marketCap":36309000000},{"date":"2024-04-05","value":13.259078,"marketCap":35750400000},{"date":"2024-04-12","value":14.582625,"marketCap":39341400000},{"date":"2024-04-19","value":15.157573,"marketCap":40857600000},{"date":"2024-04-26","value":14.31669,"marketCap":38543400000},{"date":"2024-05-03","value":15.127459,"marketCap":40698000000},{"date":"2024-05-10","value":15.831415,"marketCap":42693000000},{"date":"2024-05-17","value":15.113814,"marketCap":40698000000},{"date":"2024-05-24","value":14.762275,"marketCap":39660600000},{"date":"2024-05-31","value":14.153814,"marketCap":38064600000},{"date":"2024-06-07","value":14.201097,"marketCap":38144400000},{"date":"2024-06-14","value":13.619389,"marketCap":36548400000},{"date":"2024-06-21","value":13.707558,"marketCap":36708000000},{"date":"2024-06-28","value":13.236264,"marketCap":35431200000},{"date":"2024-07-05","value":12.821689,"marketCap":34314000000},{"date":"2024-07-12","value":13.42814,"marketCap":35989800000},{"date":"2024-07-19","value":12.743096,"marketCap":34154400000},{"date":"2024-07-26","value":12.933236,"marketCap":34792800000},{"date":"2024-08-02","value":13.475029,"marketCap":36229200000},{"date":"2024-08-09","value":12.943552,"marketCap":35032200000},{"date":"2024-08-16","value":12.879579,"marketCap":34872600000},{"date":"2024-08-23","value":13.177556,"marketCap":35830200000},{"date":"2024-08-30","value":11.38814,"marketCap":34792800000},{"date":"2024-09-06","value":11.356552,"marketCap":34713000000},{"date":"2024-09-13","value":11.176953,"marketCap":34074600000},{"date":"2024-09-20","value":11.318482,"marketCap":34713000000},{"date":"2024-09-27","value":13.294071,"marketCap":41017200000},{"date":"2024-10-04","value":13.302767,"marketCap":40857600000},{"date":"2024-10-10","value":12.207771,"marketCap":37266600000},{"date":"2024-10-18","value":12.066363,"marketCap":36628200000},{"date":"2024-10-25","value":12.067128,"marketCap":36628200000},{"date":"2024-11-01","value":11.454736,"marketCap":34792800000},{"date":"2024-11-08","value":11.295797,"marketCap":34154400000},{"date":"2024-11-15","value":10.829852,"marketCap":32398800000},{"date":"2024-11-22","value":10.782708,"marketCap":32239200000},{"date":"2024-11-29","value":10.585888,"marketCap":31632720000},{"date":"2024-12-06","value":10.643002,"marketCap":31728480000},{"date":"2024-12-13","value":11.157557,"marketCap":33196800000},{"date":"2024-12-20","value":10.711514,"marketCap":31728480000},{"date":"2024-12-27","value":10.579631,"marketCap":31313520000},{"date":"2025-01-03","value":11.124144,"marketCap":32957400000},{"date":"2025-01-10","value":11.30164,"marketCap":33356400000},{"date":"2025-01-17","value":11.373574,"marketCap":33595800000},{"date":"2025-01-24","value":10.926888,"marketCap":32478600000},{"date":"2025-01-28","value":11.035283,"marketCap":32957400000},{"date":"2025-02-07","value":11.442102,"marketCap":33994800000},{"date":"2025-02-14","value":11.608852,"marketCap":34473600000},{"date":"2025-02-21","value":11.219494,"marketCap":33436200000},{"date":"2025-02-28","value":11.149132,"marketCap":33117000000},{"date":"2025-03-05","value":12.342468,"marketCap":36787800000}]}],"industryCompare":{"bkCode":"BK1183","name":"工业机械","current":24.083016,"rank":31,"totalCount":39,"items":[{"symbol":"00669","name":"创科实业","value":22.675627682348217,"marketCap":197705703133},{"symbol":"00057","name":"震雄集团","value":7.42367,"marketCap":857522976},{"symbol":"00641","name":"中国恒天立信国际","value":-1.81984,"marketCap":374073633},{"symbol":"00255","name":"龙记集团","value":-11.690511,"marketCap":758012763},{"symbol":"00716","name":"胜狮货柜","value":8.102551439270135,"marketCap":1691366201},{"symbol":"00118","name":"大同机械","value":-3.146048,"marketCap":156871385},{"symbol":"00679","name":"亚洲联网科技","value":1.594077,"marketCap":355849062},{"symbol":"02039","name":"中集集团","value":19.517407,"marketCap":36618019898.17},{"symbol":"00187","name":"京城机电股份","value":-343.5942604859875,"marketCap":6590596572},{"symbol":"00365","name":"芯成科技","value":-14.829645,"marketCap":305550000},{"symbol":"01002","name":"威铖国际","value":-16.550142162757428,"marketCap":168242681},{"symbol":"08176","name":"超人智能","value":-4.840574,"marketCap":103268811},{"symbol":"00929","name":"国际精密","value":53.212766,"marketCap":494559443},{"symbol":"00838","name":"亿和控股","value":5.173525,"marketCap":1253462256},{"symbol":"03899","name":"中集安瑞科","value":12.586002427882079,"marketCap":13913984253},{"symbol":"00558","name":"力劲科技","value":10.185815,"marketCap":4352408885},{"symbol":"01882","name":"海天国际","value":12.342467805051923,"marketCap":36787800000},{"symbol":"00822","name":"嘉瑞国际","value":-4.56089,"marketCap":259190806},{"symbol":"01651","name":"津上机床中国","value":12.060042228626124,"marketCap":7725246200},{"symbol":"03628","name":"仁恒实业控股","value":4.196366,"marketCap":85224000},{"symbol":"01673","name":"华章科技","value":-46.715741847901896,"marketCap":367110835},{"symbol":"03816","name":"KFM金德","value":11.370206,"marketCap":177000000},{"symbol":"01527","name":"天洁环境","value":2.5880227990941025,"marketCap":140400000},{"symbol":"01289","name":"盛力达科技","value":3.358965728179326,"marketCap":190720000},{"symbol":"01286","name":"鹰普精密","value":7.982666,"marketCap":4680468449},{"symbol":"02283","name":"东江集团控股","value":7.329843,"marketCap":1680249270},{"symbol":"08133","name":"吉盛集团控股","value":-1.967037,"marketCap":12791640},{"symbol":"01452","name":"迪诺斯环保","value":-1.576444816648313,"marketCap":42684796},{"symbol":"09880","name":"优必选","value":-34.23060573144776,"marketCap":44672695446},{"symbol":"02432","name":"越疆","value":-114.17214067535677,"marketCap":13641594750},{"symbol":"01721","name":"FSM HOLDINGS","value":-15.597895705485568,"marketCap":480000000},{"symbol":"02060","name":"浦江国际","value":1.0284701583936273,"marketCap":156113840},{"symbol":"09882","name":"永联丰控股","value":34.818942,"marketCap":600000000},{"symbol":"03348","name":"中国鹏飞集团","value":4.612303587688031,"marketCap":545000000},{"symbol":"01645","name":"海纳智能","value":-17.88973333779419,"marketCap":614733840},{"symbol":"02155","name":"森松国际","value":7.997031749945967,"marketCap":6829250400},{"symbol":"02582","name":"国富氢能","value":-198.9461700807921,"marketCap":15601873440},{"symbol":"01334","name":"瑞昌国际控股","value":8.219814295153506,"marketCap":460000000},{"symbol":"08637","name":"元续科技","value":5.252474652423661,"marketCap":132000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00558\",pageSize:16,pageCount:3,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2500816640","title":"力劲科技01月03日遭主力抛售279万元 环比增加125.00%","url":"https://stock-news.laohu8.com/highlight/detail?id=2500816640","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500816640?lang=zh_cn&edition=fundamental","pubTime":"2025-01-03 16:16","pubTimestamp":1735892213,"startTime":"0","endTime":"0","summary":"01月03日, 力劲科技股价跌3.41%，报收2.55元，成交金额1700万元，换手率0.49%，振幅4.17%，量比0.90。力劲科技今日主力资金净流出279万元，上一交易日主力净流出124万元，今日环比增加125.00%。该股近5个交易日下跌10.18%，主力资金累计净流出174万元；近20日主力资金累计净流出611万元，其中净流出天数为7日。该股主力净额占比0.08%，港股市场排名2607/2656。","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=nesSN20250103161801a213fab8&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=nesSN20250103161801a213fab8&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":["BK1183","00558","BK1509"],"gpt_icon":0},{"id":"2495366689","title":"力劲科技12月31日收盘上涨0.74%，成交663.71万港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2495366689","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2495366689?lang=zh_cn&edition=fundamental","pubTime":"2024-12-31 16:38","pubTimestamp":1735634329,"startTime":"0","endTime":"0","summary":"12月31日，截至港股收盘，恒生指数上涨0.09%，报20059.95点。力劲科技收报2.71港元/股，上涨0.74%，成交量247.25万股，成交额663.71万港元，振幅2.23%。最近一个月来，力劲科技累计跌幅16.11%，今年来累计跌幅44.93%，跑输恒生指数17.56%的涨幅。财务数据显示，截至2024年9月30日，力劲科技实现营业总收入23.4亿元，同比减少5.78%；归母净利润1.34亿元，同比减少27.69%；毛利率28.7%，资产负债率63.67%。资料显示，力劲科技集团有限公司主要从事设计及制造压铸机的投资控股公司。","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=nesSN2024123116415595f3ce34&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=nesSN2024123116415595f3ce34&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":["BK1509","BK1183","00558"],"gpt_icon":0},{"id":"2492897423","title":"力劲科技：2024年上半年收入2,594,448千港元，同比下降5.8%","url":"https://stock-news.laohu8.com/highlight/detail?id=2492897423","media":"金融界港股","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492897423?lang=zh_cn&edition=fundamental","pubTime":"2024-12-18 16:40","pubTimestamp":1734511232,"startTime":"0","endTime":"0","summary":"金融界12月18日消息，力劲科技的2024年上半年未经审核财务摘要显示，该公司收入为2,594,448千港元，同比下降5.8%。同期的毛利为744,623千港元，同比增长3.3%。经营溢利为216,520千港元，同比下降20.6%。期内盈利为165,923千港元，同比下降19.1%。此外，该公司的资产总值达到11,145,412千港元，同比增长2.2%，而借款总额为1,709,041千港元，同比下降4.7%。以上数据未经审核。\n\n\r\n            责任编辑：钟离","market":"us","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/2024/12/18164046537516.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["00558","BK1509","BK1183"],"gpt_icon":0},{"id":"2491686923","title":"南向资金12月13日净卖出力劲科技24.75万股 连续3日减持","url":"https://stock-news.laohu8.com/highlight/detail?id=2491686923","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491686923?lang=zh_cn&edition=fundamental","pubTime":"2024-12-16 09:30","pubTimestamp":1734312609,"startTime":"0","endTime":"0","summary":"12月13日，南向资金减持力劲科技24.75万股连续3日减持。截止当日收盘，港股通共持有力劲科技19690.82万股，占流通股14.42%。力劲科技近5个交易日下跌3.27%，港股通累计减持273.25万股；近20个交易日下跌6.62%，港股通累计增持328.50万股。","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=nesSN20241216093039a1f1a666&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=nesSN20241216093039a1f1a666&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00558","BK1509","BK1183"],"gpt_icon":0},{"id":"2490000589","title":"力劲科技(00558)荣获“最具价值工业制造公司”大奖 行政总裁刘卓铭先生获得“最佳执行董事”大奖","url":"https://stock-news.laohu8.com/highlight/detail?id=2490000589","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490000589?lang=zh_cn&edition=fundamental","pubTime":"2024-12-11 13:34","pubTimestamp":1733895265,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，2024年12月11日，力劲科技在备受瞩目的“第九届智通财经资本市场年会暨上市公司颁奖典礼”上荣获“最具价值工业制造公司”。此外，力劲科技行政总裁刘卓铭先生也获得“最佳执行董事”大奖。力劲科技和刘先生此次获奖，不仅彰显了业界和投资者的高度关注与认可，也是对公司极大的鼓励与鞭策。2019年，力劲科技率先突破6000T超大型压铸机，随后不断推出9000T、12000T、16000T，均为行业首创。","market":"sh","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/1223269.html","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":"stock_zhitongcaijing","symbols":["BK1509","00558","BK1183"],"gpt_icon":0},{"id":"2488601229","title":"力劲科技12月03日主力资金流出64万元 连续3日减仓","url":"https://stock-news.laohu8.com/highlight/detail?id=2488601229","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488601229?lang=zh_cn&edition=fundamental","pubTime":"2024-12-03 16:16","pubTimestamp":1733213818,"startTime":"0","endTime":"0","summary":"12月03日, 力劲科技股价跌2.90%，报收3.01元，成交金额2004万元，换手率0.48%，振幅3.23%，量比0.90。力劲科技今日主力资金净流出64万元，连续3日净流出，上一交易日主力净流出62万元，今日环比增加3.23%。近一年数据显示，该股主力连续3日净流出后，次日下跌概率为75.00%，平均跌幅为2.88%。该股近5个交易日下跌2.90%，主力资金累计净流出277万元，其中2个交易日为股价上涨时净流出；近20日主力资金累计净流出3万元，其中净流出天数为9日。","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=nesSN20241203161755a268c2e6&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=nesSN20241203161755a268c2e6&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00558","BK1183","BK1509"],"gpt_icon":0},{"id":"2488395409","title":"【港股通】力劲科技跌近3% 大和料大型压铸机需求仍疲软 削目标价26.7%","url":"https://stock-news.laohu8.com/highlight/detail?id=2488395409","media":"金吾资讯","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488395409?lang=zh_cn&edition=fundamental","pubTime":"2024-12-03 14:03","pubTimestamp":1733205799,"startTime":"0","endTime":"0","summary":"大和发研报指，力劲科技截至2024年9月底止上半年收入同比减6%至26亿港元，其中大型压铸机收入同比减18%至16亿港元。该行指，压铸机面临压力，不过有新的合作达成。因此，大和相信2026财年开始，压铸机业务会有恢复。该行下调公司2025-2027财年收入预测15%，每股盈利预测31-35%，预计大型压铸机的需求将依旧保持疲软。将目标价由6港元下调至4.4港元，维持“买入”评级。","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=nesSN20241203140339abf1da16&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":["rate"],"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=nesSN20241203140339abf1da16&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["HSTECH","HSCEI","00558"],"gpt_icon":1},{"id":"2488495005","title":"【券商聚焦】摩根士丹利：力劲科技(00558)业绩未达预期 压铸业务下滑","url":"https://stock-news.laohu8.com/highlight/detail?id=2488495005","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488495005?lang=zh_cn&edition=fundamental","pubTime":"2024-12-03 10:17","pubTimestamp":1733192275,"startTime":"0","endTime":"0","summary":"金吾财讯 | 摩根士丹利发布的研究报告指出，力劲科技 2025财年第一季度业绩未达预期，主要由于压铸机械业务的下滑。报告还指出，力劲科技的自由现金流为负1.668亿港元，同比下降195%，环比下降52%，2025财年第一季度的股息支付比率为28%，同比下降2个百分点。摩根士丹利认为，力劲科技的业绩下滑削弱了其投资论点，予其“与大市同步”评级，目标价3.90港元。","market":"sg","thumbnail":"https://static.szfiu.com/news/20210810/NGI5ZWE4NDg5Y2ExYTk3MGU2NzMxODA4MzkxNTM=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210810/NGI5ZWE4NDg5Y2ExYTk3MGU2NzMxODA4MzkxNTM=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1948828","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":null,"symbols":["IE00BZ1G4Q59.USD","LU2357305700.SGD","BK4504","LU2111349929.HKD","LU2271345857.HKD","LU0006306889.USD","LU0320765646.SGD","BK4581","LU0314104364.USD","BK1509","LU1720051108.HKD","BK1183","LU1162221912.USD","LU0106831901.USD","BK4127","LU0267386448.USD","LU1548497426.USD","LU0106261372.USD","LU1720051017.SGD","LU2028103732.USD","BK4585","LU0158827781.USD","00558","BK4534","LU1074936037.SGD","LU1989772840.SGD","LU1989772923.USD","LU2089284900.SGD","LU0971096721.USD","LU1668664300.SGD","LU0098860793.USD","LU1363072403.SGD","IE00BKVL7J92.USD","BK4516","BK4588","LU0225283273.USD","LU2089283258.USD","LU2023251221.USD","LU0158827948.USD"],"gpt_icon":0},{"id":"2488999584","title":"力劲科技：压铸业务有望反弹 注塑机业务增长强劲","url":"https://stock-news.laohu8.com/highlight/detail?id=2488999584","media":"国泰君安国际","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488999584?lang=zh_cn&edition=fundamental","pubTime":"2024-12-03 00:00","pubTimestamp":1733155200,"startTime":"0","endTime":"0","summary":"此下降主要是由于压铸部门毛利率的下降和研发支出的增加。短期内，由于国际政策风险导致需求被压制，我们对公司的订单保持乐观。由于客户投资风险降低，公司的压铸业务有望在2025 财年下半年出现反弹。在2025 财年上半年，公司的注塑机业务收入增加至8.81 亿港元，同比增长30.1%。反弹主要由政策驱动，包括《推动大规模设备更新和消费品以旧换新行动方案》在内的政府政策增加了国内对公司注塑机设备的需求。","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=nesSN20241203170238abf24415&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=nesSN20241203170238abf24415&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":["00558","BK1183","BK1509"],"gpt_icon":0},{"id":"2488643892","title":"力劲科技(00558)将于2025年1月9日派发中期股息每股0.03港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2488643892","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488643892?lang=zh_cn&edition=fundamental","pubTime":"2024-12-02 12:07","pubTimestamp":1733112475,"startTime":"0","endTime":"0","summary":"智通财经APP讯，力劲科技(00558)发布公告，该公司将于2025年1月9日派发中期股息每股0.03港元。","market":"sh","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/1218789.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1509","BK1183","00558"],"gpt_icon":0},{"id":"2488148046","title":"力劲科技盘中异动 早盘股价大跌6.17%报3.040港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2488148046","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488148046?lang=zh_cn&edition=fundamental","pubTime":"2024-12-02 09:30","pubTimestamp":1733103007,"startTime":"0","endTime":"0","summary":"2024年12月02日早盘09时30分，力劲科技股票出现波动，股价大幅下跌6.17%。截至发稿，该股报3.040港元/股，成交量36.75万股，换手率0.03%，振幅2.47%。资金方面，该股资金流入14.62万港元，流出30.505万港元。力劲科技股票所在的工业器材行业中，整体涨幅为0.01%。其相关个股中，中国高精密、乐声电子、时捷集团涨幅较大，振幅较大的相关个股有建滔积层板、力劲科技、京城机电股份，振幅分别为2.71%、2.47%、1.33%。","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=nesSN2024120209300798e4d292&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=nesSN2024120209300798e4d292&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00558","BK1183","BK1509"],"gpt_icon":0},{"id":"2488065664","title":"《业绩》力劲科技(00558.HK)中期纯利1.48亿元跌27.7%  派息3仙","url":"https://stock-news.laohu8.com/highlight/detail?id=2488065664","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488065664?lang=zh_cn&edition=fundamental","pubTime":"2024-12-01 16:18","pubTimestamp":1733041080,"startTime":"0","endTime":"0","summary":"力劲科技(00558.HK) 公布9月止六个月中期业绩，收入25.94亿元，按年下降5.8%。录得纯利1.48亿元，倒退27.7%，每股盈利10.9仙。中期息3仙。上年同期派4.5仙。(de/d)(港股报价延迟最少十五分钟。沽空资料截至 2024-11-29 16:25。)过往派息公布日期派息事项派息内容2024/06/28末期业绩股息：港元 0.05002023/11/29中期业绩股息：港元 0.04502023/06/28末期业绩股息：港元 0.04502022/11/29中期业绩股息：港元 0.0400AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20240215110050766_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20240215110050766_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1400784/latest-news/AAFN","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":"aastocks_highlight","symbols":["00558","BK1509","BK1183"],"gpt_icon":0},{"id":"2487551866","title":"顺周期背景下，力劲科技(0558.HK)的增长逻辑愈发清晰","url":"https://stock-news.laohu8.com/highlight/detail?id=2487551866","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487551866?lang=zh_cn&edition=fundamental","pubTime":"2024-11-29 21:08","pubTimestamp":1732885735,"startTime":"0","endTime":"0","summary":"注塑机的高增长、压铸机的潜在复苏、CNC加工中心的稳步发展，共同为力劲科技勾勒出了一副“稳中有升”的成长蓝图","market":"sg","thumbnail":"https://img7.gelonghui.com/column/2/110.png","type":0,"news_type":0,"thumbnails":["https://img7.gelonghui.com/column/2/110.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.gelonghui.com/p/1409173","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":"gelonghui_highlight","symbols":["00558","BK1183","BK1509"],"gpt_icon":0},{"id":"2487553272","title":"力劲科技中期业绩净利降19.1% 毛利率增至28.7%","url":"https://stock-news.laohu8.com/highlight/detail?id=2487553272","media":"财中社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487553272?lang=zh_cn&edition=fundamental","pubTime":"2024-11-29 20:06","pubTimestamp":1732882012,"startTime":"0","endTime":"0","summary":"财中社11月29日电力劲科技（00558）发布中期业绩，截至2024年9月30日止六个月，公司收入为25.94亿港元，同比下降5.8%。期内毛利为7.45亿港元，毛利率提升至28.7%。然而，经营溢利和期内溢利分别为2.17亿港元和1.66亿港元，同比下降20.6%和19.1%。净资产回报率显著下滑至8.2%，而每股基本及摊薄盈利降至10.9港分，下降幅度达26.8%。","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://finance.eastmoney.com/a/202411293255170255.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":["BK1183","00558","BK1509"],"gpt_icon":0},{"id":"2487537434","title":"力劲科技(00558)发布中期业绩 毛利7.45亿港元 同比增加3.35%","url":"https://stock-news.laohu8.com/highlight/detail?id=2487537434","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487537434?lang=zh_cn&edition=fundamental","pubTime":"2024-11-29 19:17","pubTimestamp":1732879021,"startTime":"0","endTime":"0","summary":"智通财经APP讯，力劲科技 发布截至2024年9月30日止六个月的未经审核中期业绩，收益25.94亿港元;毛利7.45亿港元，同比增加3.35%;股东应占溢利1.48亿港元;每股基本盈利10.9港仙;拟派发中期股息每股3港仙。在技术创新方面，公司在报告期内，持续进行超万吨双压射压铸机及TPI半固态镁合金压铸机的研发，均为行业首创。","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/1218202.html","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":"stock_zhitongcaijing","symbols":["BK1183","00558","BK1509"],"gpt_icon":0},{"id":"2487031587","title":"力劲科技(00558)：吕明华调任为审核委员会主席及薪酬委员会委员","url":"https://stock-news.laohu8.com/highlight/detail?id=2487031587","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487031587?lang=zh_cn&edition=fundamental","pubTime":"2024-11-29 16:39","pubTimestamp":1732869559,"startTime":"0","endTime":"0","summary":"智通财经APP讯，力劲科技(00558)发布公告，自2024年11月30日起：曾耀强先生已辞任独立非执行董事、审核委员会主席、薪酬委员会委员及提名委员会委员的职务;吕明华博士已由薪酬委员会主席及审核委员会委员调任为审核委员会主席及薪酬委员会委员;陆东先生已由提名委员会主席及薪酬委员会委员调任为薪酬委员会主席及提名委员会委员;刘绍济博士已由提名委员会委员调任为该委员会主席。","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/1217925.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":["BK1509","00558","BK1183"],"gpt_icon":0}],"pageSize":16,"totalPage":7,"pageCount":3,"totalSize":101}]}}