港股详情

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

理士国际

2.280

+0.0602.70%

成交量：370.60万

成交额：827.79万

市值：31.53亿

市盈率：5.41

高：2.280

开：2.220

低：2.200

收：2.220

数据加载中...

总览公司新闻公告

概念

资金流向

资金流入：

资金流出：

新闻

港股锂电池股震荡下跌，天能动力(00819.HK)跌超12%，比亚迪电子(00285.HK)跌超7%，理士国际(00842.

港股异动 | 理士国际(00842)盘中涨超15% 拟分拆海外业务并赴美上市有助提升公司整体价值

理士国际盘中异动下午盘大幅上涨5.17%报2.440港元

理士国际盘中异动早盘大幅跳水5.19%

{"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/00842"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00842"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00842\",,,,,undefined,":{"symbol":"00842","market":"HK","secType":"STK","nameCN":"理士国际","latestPrice":2.28,"timestamp":1741162100011,"preClose":2.22,"halted":0,"volume":3706000,"delay":0,"changeRate":0.027027,"change":0.06,"floatShares":1383000000,"shares":1383000000,"eps":0.4138301,"lyrEps":0.421785,"pbRate":0.66,"amount":8277850,"amplitude":0.036036,"volumeRatio":0.38290661872703563,"dividePrice":0.10738,"prevYearClose":1.55,"fiveDayClose":2.32,"twentyDayClose":1.52},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00842\",,,,,undefined,":{"symbol":"00842","floatShares":1383000000,"roa":"3.98%","roe":"12.19%","lyrEps":0.421785,"volumeRatio":0.382907,"shares":1383000000,"dividePrice":0.10738,"high":2.28,"amplitude":0.036036,"preClose":2.22,"low":2.2,"week52Low":1.153,"pbRate":"0.66","psRate":"0.20","week52High":2.68,"institutionHeld":0,"latestPrice":2.28,"committee":-0.848276,"eps":0.42178460955778896,"divideRate":0.046943,"volume":3706000,"delay":0,"ttmEps":0.41383011492510624,"open":2.22,"prevYearClose":1.55,"prevWeekClose":2.33,"prevMonthClose":2.33,"prevQuarterClose":1.55,"fiveDayClose":2.32,"twentyDayClose":1.52,"sixtyDayClose":1.52},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00842\",params:#limit:5,,,undefined,":[{"date":"2024-10-14","symbol":"00842","amount":0.04,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-10-15","defaultRemindTime":1728869400000,"name":"理士国际","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-11-08","payableDate":"2024-10-15","currency":"HKD","dateTimestamp":1728835200000,"payDate":"2024-11-08"},{"market":"HK","date":"2024-08-23","symbol":"00842","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1724342400000,"reportTimeType":"post","actualEps":null},{"date":"2024-05-30","symbol":"00842","amount":0.07,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-05-31","defaultRemindTime":1717032600000,"name":"理士国际","recordDate":"2024-07-12","payableDate":"2024-05-31","currency":"HKD","dateTimestamp":1716998400000,"payDate":"2024-07-12"},{"date":"2024-03-26","symbol":"00842","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711416600000,"name":null,"time":"","dateTimestamp":1711382400000,"actualEps":null},{"date":"2023-09-04","symbol":"00842","amount":0.04,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-05","defaultRemindTime":1693791000000,"name":"理士国际","recordDate":"2023-09-22","payableDate":"2023-09-05","currency":"HKD","dateTimestamp":1693756800000,"payDate":"2023-09-22"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00842\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-04","recordDate":"2015-06-05","paymentDate":"2015-06-15","value":0.0225,"currency":"HKD"},{"executeDate":"2016-06-02","recordDate":"2016-06-03","paymentDate":"2016-07-04","value":0.026,"currency":"HKD"},{"executeDate":"2017-06-01","recordDate":"2017-06-02","paymentDate":"2017-07-04","value":0.055,"currency":"HKD"},{"executeDate":"2019-05-30","recordDate":"2019-05-31","paymentDate":"2019-07-05","value":0.02,"currency":"HKD"},{"executeDate":"2020-05-28","recordDate":"2020-05-29","paymentDate":null,"value":0.02,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00842\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00842\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00842","date":"2025-03-04","current":5.232429,"percent":0.516234,"low":2.410413,"twenty":3.557888,"median":4.919055,"eighty":7.511438,"high":24.813469,"avg":5.968572,"sd":3.372817,"marketCap":3070067228},"quantilePoints":[{"date":"2020-03-06","current":5.559938,"twenty":5.71014,"median":5.818421,"eighty":6.098801,"marketCap":773787349},{"date":"2020-03-13","current":5.226567,"twenty":5.685956,"median":5.814431,"eighty":6.059687,"marketCap":719486482},{"date":"2020-03-20","current":4.703014,"twenty":5.561649,"median":5.798185,"eighty":5.998746,"marketCap":638035183},{"date":"2020-03-27","current":4.358305,"twenty":5.349928,"median":5.774232,"eighty":5.941271,"marketCap":631247574},{"date":"2020-04-03","current":4.635261,"twenty":4.84201,"median":5.761814,"eighty":5.91263,"marketCap":671973224},{"date":"2020-04-09","current":4.650398,"twenty":4.710527,"median":5.754746,"eighty":5.90831,"marketCap":678760833},{"date":"2020-04-17","current":4.391761,"twenty":4.635261,"median":5.712556,"eighty":5.901063,"marketCap":638035183},{"date":"2020-04-24","current":4.771021,"twenty":4.639927,"median":5.693196,"eighty":5.878743,"marketCap":692336049},{"date":"2020-04-29","current":4.674212,"twenty":4.638061,"median":5.686637,"eighty":5.869677,"marketCap":678760833},{"date":"2020-05-08","current":4.344781,"twenty":4.608406,"median":5.569208,"eighty":5.861275,"marketCap":631247574},{"date":"2020-05-15","current":4.268213,"twenty":4.58331,"median":5.558656,"eighty":5.858613,"marketCap":617672358},{"date":"2020-05-22","current":4.14081,"twenty":4.510082,"median":5.377866,"eighty":5.843394,"marketCap":597309533},{"date":"2020-05-29","current":4.147384,"twenty":4.471726,"median":5.257916,"eighty":5.828351,"marketCap":597309533},{"date":"2020-06-05","current":4.351697,"twenty":4.374659,"median":4.858834,"eighty":5.8229,"marketCap":631304769},{"date":"2020-06-12","current":4.4925,"twenty":4.374659,"median":4.767951,"eighty":5.820249,"marketCap":651669439},{"date":"2020-06-19","current":4.62446,"twenty":4.351531,"median":4.703014,"eighty":5.818243,"marketCap":672034109},{"date":"2020-06-26","current":4.441635,"twenty":4.35434,"median":4.678507,"eighty":5.816757,"marketCap":644881216},{"date":"2020-07-03","current":4.248072,"twenty":4.346081,"median":4.674212,"eighty":5.815364,"marketCap":617728323},{"date":"2020-07-10","current":4.624115,"twenty":4.345638,"median":4.662232,"eighty":5.813682,"marketCap":678822333},{"date":"2020-07-17","current":4.108933,"twenty":4.341196,"median":4.639927,"eighty":5.808606,"marketCap":604151876},{"date":"2020-07-24","current":4.078731,"twenty":4.310207,"median":4.624287,"eighty":5.799449,"marketCap":597363653},{"date":"2020-07-31","current":4.285322,"twenty":4.295825,"median":4.600238,"eighty":5.795724,"marketCap":631304769},{"date":"2020-08-07","current":4.050558,"twenty":4.276489,"median":4.585097,"eighty":5.790287,"marketCap":597363653},{"date":"2020-08-14","current":4.224079,"twenty":4.250914,"median":4.577954,"eighty":5.773225,"marketCap":624516546},{"date":"2020-08-21","current":7.70621,"twenty":4.23218,"median":4.56821,"eighty":5.773225,"marketCap":617728323},{"date":"2020-08-28","current":7.39444,"twenty":4.241718,"median":4.582633,"eighty":5.808606,"marketCap":597363653},{"date":"2020-09-04","current":7.118242,"twenty":4.248224,"median":4.588193,"eighty":5.818954,"marketCap":576998983},{"date":"2020-09-11","current":7.110623,"twenty":4.251523,"median":4.613851,"eighty":5.853055,"marketCap":576998983},{"date":"2020-09-18","current":7.1252,"twenty":4.263468,"median":4.62986,"eighty":5.896599,"marketCap":583787206},{"date":"2020-09-25","current":7.182261,"twenty":4.269081,"median":4.650398,"eighty":6.011912,"marketCap":583787206},{"date":"2020-09-30","current":6.898811,"twenty":4.271687,"median":4.662232,"eighty":6.112479,"marketCap":563422536},{"date":"2020-10-09","current":6.882834,"twenty":4.273936,"median":4.674212,"eighty":6.194272,"marketCap":570210759},{"date":"2020-10-16","current":7.049603,"twenty":4.283114,"median":4.681542,"eighty":6.286545,"marketCap":583787206},{"date":"2020-10-23","current":7.202383,"twenty":4.287964,"median":4.740579,"eighty":6.90807,"marketCap":597363653},{"date":"2020-10-30","current":6.792108,"twenty":4.290833,"median":4.771021,"eighty":6.958101,"marketCap":563422536},{"date":"2020-11-06","current":6.95627,"twenty":4.292882,"median":4.890603,"eighty":6.964242,"marketCap":583787206},{"date":"2020-11-13","current":6.869613,"twenty":4.300942,"median":5.289264,"eighty":6.983244,"marketCap":576998983},{"date":"2020-11-20","current":6.746486,"twenty":4.306463,"median":5.381799,"eighty":6.978285,"marketCap":570210759},{"date":"2020-11-27","current":7.567325,"twenty":4.308529,"median":5.559938,"eighty":6.983244,"marketCap":638092993},{"date":"2020-12-04","current":7.513265,"twenty":4.309855,"median":5.62109,"eighty":7.00375,"marketCap":638092993},{"date":"2020-12-11","current":7.130685,"twenty":4.31074,"median":5.690046,"eighty":7.031338,"marketCap":604151876},{"date":"2020-12-18","current":6.879172,"twenty":4.312712,"median":5.69825,"eighty":7.037142,"marketCap":583787206},{"date":"2020-12-24","current":6.792176,"twenty":4.323377,"median":5.73718,"eighty":7.03478,"marketCap":576998983},{"date":"2020-12-31","current":7.348521,"twenty":4.338498,"median":5.759925,"eighty":7.041609,"marketCap":624516546},{"date":"2021-01-08","current":9.024503,"twenty":7.153262,"median":8.377667,"eighty":9.080407,"marketCap":773857459},{"date":"2021-01-15","current":10.781373,"twenty":7.281846,"median":8.78557,"eighty":9.22955,"marketCap":923198372},{"date":"2021-01-22","current":9.99283,"twenty":7.966009,"median":9.024503,"eighty":10.046702,"marketCap":855316139},{"date":"2021-01-29","current":11.641368,"twenty":8.486854,"median":9.574458,"eighty":10.789943,"marketCap":1004657052},{"date":"2021-02-05","current":13.610682,"twenty":8.653848,"median":9.99283,"eighty":11.920219,"marketCap":1167574412},{"date":"2021-02-11","current":19.912684,"twenty":8.771786,"median":10.46712,"eighty":12.961753,"marketCap":1710632279},{"date":"2021-02-19","current":22.431493,"twenty":8.856226,"median":10.781373,"eighty":15.952117,"marketCap":1927855425},{"date":"2021-02-26","current":19.631213,"twenty":8.895435,"median":11.551291,"eighty":19.85639,"marketCap":1683479385},{"date":"2021-03-05","current":18.570918,"twenty":9.052455,"median":12.338495,"eighty":19.627241,"marketCap":1588561259},{"date":"2021-03-12","current":20.034525,"twenty":9.196907,"median":12.960828,"eighty":19.675814,"marketCap":1710758279},{"date":"2021-03-19","current":19.245908,"twenty":9.42627,"median":13.610682,"eighty":19.826892,"marketCap":1642871045},{"date":"2021-03-26","current":10.348727,"twenty":9.849792,"median":16.633198,"eighty":19.692755,"marketCap":1520674025},{"date":"2021-04-01","current":9.728226,"twenty":9.728226,"median":13.452247,"eighty":19.686964,"marketCap":1425747399},{"date":"2021-04-09","current":9.52191,"twenty":9.460468,"median":12.965453,"eighty":19.653513,"marketCap":1398590305},{"date":"2021-04-16","current":9.393896,"twenty":9.383659,"median":12.583686,"eighty":19.619297,"marketCap":1385011759},{"date":"2021-04-23","current":9.370442,"twenty":9.369587,"median":11.58178,"eighty":19.482094,"marketCap":1385011759},{"date":"2021-04-30","current":9.240485,"twenty":9.369587,"median":10.792085,"eighty":19.305914,"marketCap":1371433212},{"date":"2021-05-07","current":8.181087,"twenty":9.31889,"median":10.46712,"eighty":19.187047,"marketCap":1222069199},{"date":"2021-05-14","current":7.276814,"twenty":9.10836,"median":10.06017,"eighty":19.144657,"marketCap":1086283732},{"date":"2021-05-21","current":7.183874,"twenty":8.771786,"median":9.977643,"eighty":19.121026,"marketCap":1072705186},{"date":"2021-05-28","current":6.843635,"twenty":8.313276,"median":9.803885,"eighty":19.084471,"marketCap":1031969546},{"date":"2021-06-04","current":6.695281,"twenty":7.658092,"median":9.733868,"eighty":19.028865,"marketCap":1004812452},{"date":"2021-06-11","current":6.96722,"twenty":7.285221,"median":9.61187,"eighty":18.801391,"marketCap":1045548092},{"date":"2021-06-18","current":6.568067,"twenty":7.161342,"median":9.556694,"eighty":18.558845,"marketCap":977655359},{"date":"2021-06-25","current":6.754764,"twenty":7.095127,"median":9.521266,"eighty":18.498957,"marketCap":1004812452},{"date":"2021-07-02","current":6.675147,"twenty":6.984966,"median":9.416404,"eighty":18.452575,"marketCap":991233906},{"date":"2021-07-09","current":9.336273,"twenty":6.96722,"median":9.381798,"eighty":18.304867,"marketCap":1385011759},{"date":"2021-07-16","current":7.59732,"twenty":6.984966,"median":9.369374,"eighty":18.168463,"marketCap":1127019372},{"date":"2021-07-23","current":7.689594,"twenty":6.9915,"median":9.336273,"eighty":16.786347,"marketCap":1140597919},{"date":"2021-07-30","current":9.579805,"twenty":7.040576,"median":9.329282,"eighty":16.732972,"marketCap":1425747399},{"date":"2021-08-06","current":10.609022,"twenty":7.094696,"median":9.358928,"eighty":16.72892,"marketCap":1575111412},{"date":"2021-08-13","current":10.777253,"twenty":7.09685,"median":9.37612,"eighty":16.537476,"marketCap":1602268505},{"date":"2021-08-20","current":8.518075,"twenty":7.110403,"median":9.381798,"eighty":13.610682,"marketCap":1262804839},{"date":"2021-08-27","current":8.65598,"twenty":7.137905,"median":9.37612,"eighty":13.293811,"marketCap":1330697572},{"date":"2021-09-03","current":7.68127,"twenty":7.141389,"median":9.358928,"eighty":12.965453,"marketCap":1181333559},{"date":"2021-09-10","current":7.573501,"twenty":7.156219,"median":9.329282,"eighty":12.956204,"marketCap":1167755012},{"date":"2021-09-17","current":7.242666,"twenty":7.156219,"median":9.241281,"eighty":12.828878,"marketCap":1113440826},{"date":"2021-09-24","current":6.974463,"twenty":7.132405,"median":9.222417,"eighty":12.436572,"marketCap":1072705186},{"date":"2021-09-30","current":6.951201,"twenty":7.081304,"median":9.135431,"eighty":11.920219,"marketCap":1072705186},{"date":"2021-10-08","current":6.77553,"twenty":7.020946,"median":8.943835,"eighty":11.605615,"marketCap":1045548092},{"date":"2021-10-15","current":6.682952,"twenty":6.970255,"median":8.818531,"eighty":11.557389,"marketCap":1031969546},{"date":"2021-10-22","current":7.071847,"twenty":6.967312,"median":8.65598,"eighty":11.438824,"marketCap":1099862279},{"date":"2021-10-29","current":7.70204,"twenty":6.970255,"median":8.52245,"eighty":11.212329,"marketCap":1194912106},{"date":"2021-11-05","current":7.60199,"twenty":6.978664,"median":8.387129,"eighty":11.013511,"marketCap":1181333559},{"date":"2021-11-12","current":8.005878,"twenty":6.985123,"median":8.314481,"eighty":10.890053,"marketCap":1249226292},{"date":"2021-11-19","current":8.104366,"twenty":6.987815,"median":8.283088,"eighty":10.794227,"marketCap":1262804839},{"date":"2021-11-26","current":7.666194,"twenty":7.01113,"median":8.191937,"eighty":10.779725,"marketCap":1194912106},{"date":"2021-12-03","current":7.912912,"twenty":7.041298,"median":8.12421,"eighty":10.7701,"marketCap":1235647746},{"date":"2021-12-10","current":7.986231,"twenty":7.049858,"median":8.090985,"eighty":10.704699,"marketCap":1249226292},{"date":"2021-12-17","current":7.55742,"twenty":7.061129,"median":8.042134,"eighty":10.617765,"marketCap":1181333559},{"date":"2021-12-24","current":7.723778,"twenty":7.065468,"median":7.996054,"eighty":10.609832,"marketCap":1208490652},{"date":"2021-12-31","current":7.533822,"twenty":7.076417,"median":7.94498,"eighty":10.580642,"marketCap":1181333559},{"date":"2022-01-07","current":7.388684,"twenty":7.304103,"median":7.388684,"eighty":7.497916,"marketCap":1154176466},{"date":"2022-01-14","current":7.199153,"twenty":7.209839,"median":7.371448,"eighty":7.475076,"marketCap":1127019372},{"date":"2022-01-21","current":7.096171,"twenty":7.209839,"median":7.285724,"eighty":7.4686,"marketCap":1113440826},{"date":"2022-01-28","current":6.680529,"twenty":7.142651,"median":7.271517,"eighty":7.419216,"marketCap":1045548092},{"date":"2022-02-04","current":6.944213,"twenty":6.944213,"median":7.244922,"eighty":7.388684,"marketCap":1086283732},{"date":"2022-02-11","current":7.190098,"twenty":6.939442,"median":7.20458,"eighty":7.381651,"marketCap":1127019372},{"date":"2022-02-18","current":6.810141,"twenty":6.939442,"median":7.19644,"eighty":7.362086,"marketCap":1072705186},{"date":"2022-02-25","current":6.621408,"twenty":6.810141,"median":7.189823,"eighty":7.361244,"marketCap":1045548092},{"date":"2022-03-04","current":6.275035,"twenty":6.737148,"median":7.166644,"eighty":7.285724,"marketCap":991233906},{"date":"2022-03-11","current":6.112345,"twenty":6.62069,"median":7.032202,"eighty":7.280001,"marketCap":964076812},{"date":"2022-03-18","current":5.963946,"twenty":6.275035,"median":6.941828,"eighty":7.271582,"marketCap":936919719},{"date":"2022-03-25","current":6.050126,"twenty":6.138332,"median":6.857225,"eighty":7.271453,"marketCap":950498266},{"date":"2022-04-01","current":5.913879,"twenty":6.099704,"median":6.80976,"eighty":7.218391,"marketCap":991233906},{"date":"2022-04-08","current":5.83034,"twenty":6.045847,"median":6.768579,"eighty":7.214354,"marketCap":977655359},{"date":"2022-04-14","current":5.596667,"twenty":5.992509,"median":6.708839,"eighty":7.208086,"marketCap":936919719},{"date":"2022-04-22","current":6.033892,"twenty":5.91389,"median":6.627921,"eighty":7.204035,"marketCap":991233906},{"date":"2022-04-29","current":6.048586,"twenty":5.861354,"median":6.450454,"eighty":7.201591,"marketCap":977655359},{"date":"2022-05-06","current":5.845115,"twenty":5.857668,"median":6.436806,"eighty":7.198068,"marketCap":936919719},{"date":"2022-05-13","current":5.520329,"twenty":5.823488,"median":6.275035,"eighty":7.193727,"marketCap":869026986},{"date":"2022-05-20","current":5.529007,"twenty":5.746801,"median":6.189552,"eighty":7.190098,"marketCap":882605532},{"date":"2022-05-27","current":5.363537,"twenty":5.670888,"median":6.131767,"eighty":7.189823,"marketCap":855448439},{"date":"2022-06-02","current":5.588947,"twenty":5.608343,"median":6.112345,"eighty":7.176875,"marketCap":896184079},{"date":"2022-06-10","current":6.223554,"twenty":5.611818,"median":6.106879,"eighty":7.169024,"marketCap":991233906},{"date":"2022-06-17","current":6.05969,"twenty":5.658181,"median":6.112345,"eighty":7.165908,"marketCap":964076812},{"date":"2022-06-24","current":5.865641,"twenty":5.670634,"median":6.106879,"eighty":7.11002,"marketCap":936919719},{"date":"2022-06-30","current":6.386692,"twenty":5.685987,"median":6.121505,"eighty":7.05779,"marketCap":1018390999},{"date":"2022-07-08","current":6.295056,"twenty":5.706984,"median":6.131767,"eighty":7.011401,"marketCap":1004812452},{"date":"2022-07-15","current":6.010486,"twenty":5.719213,"median":6.140735,"eighty":6.965541,"marketCap":950498266},{"date":"2022-07-22","current":6.263968,"twenty":5.737083,"median":6.138332,"eighty":6.94135,"marketCap":991233906},{"date":"2022-07-29","current":5.913524,"twenty":5.749498,"median":6.126413,"eighty":6.918366,"marketCap":936919719},{"date":"2022-08-05","current":6.186391,"twenty":5.753295,"median":6.129831,"eighty":6.876061,"marketCap":977655359},{"date":"2022-08-12","current":6.006362,"twenty":5.773502,"median":6.11618,"eighty":6.834585,"marketCap":950498266},{"date":"2022-08-19","current":6.06709,"twenty":5.785887,"median":6.099704,"eighty":6.813881,"marketCap":950498266},{"date":"2022-08-26","current":4.45237,"twenty":5.773205,"median":6.093005,"eighty":6.809683,"marketCap":950498266},{"date":"2022-09-02","current":4.085407,"twenty":5.719213,"median":6.089331,"eighty":6.787839,"marketCap":869026986},{"date":"2022-09-09","current":3.972862,"twenty":5.669048,"median":6.06339,"eighty":6.767599,"marketCap":841869892},{"date":"2022-09-16","current":3.880563,"twenty":5.606276,"median":6.052848,"eighty":6.753067,"marketCap":814712799},{"date":"2022-09-23","current":3.75869,"twenty":5.578483,"median":6.048586,"eighty":6.7145,"marketCap":773977159},{"date":"2022-09-30","current":3.554074,"twenty":5.526613,"median":6.044394,"eighty":6.662091,"marketCap":733241519},{"date":"2022-10-07","current":3.685919,"twenty":5.512811,"median":6.034137,"eighty":6.631828,"marketCap":760398612},{"date":"2022-10-14","current":3.45933,"twenty":5.493466,"median":6.031783,"eighty":6.621264,"marketCap":706084426},{"date":"2022-10-21","current":3.550168,"twenty":5.369791,"median":6.014373,"eighty":6.592438,"marketCap":719662972},{"date":"2022-10-28","current":3.623358,"twenty":4.259184,"median":6.011551,"eighty":6.47833,"marketCap":733241519},{"date":"2022-11-04","current":3.654892,"twenty":4.061902,"median":6.005873,"eighty":6.469237,"marketCap":746820066},{"date":"2022-11-11","current":3.951937,"twenty":3.994204,"median":6.001668,"eighty":6.447841,"marketCap":814712799},{"date":"2022-11-18","current":5.551731,"twenty":4.028345,"median":5.942953,"eighty":6.437272,"marketCap":1140597919},{"date":"2022-11-25","current":5.995851,"twenty":4.037473,"median":5.920706,"eighty":6.430543,"marketCap":1222069199},{"date":"2022-12-02","current":5.763146,"twenty":4.044996,"median":5.916924,"eighty":6.402187,"marketCap":1194912106},{"date":"2022-12-09","current":5.839882,"twenty":4.061902,"median":5.913524,"eighty":6.388523,"marketCap":1222069199},{"date":"2022-12-16","current":8.19495,"twenty":4.0777,"median":5.916924,"eighty":6.437272,"marketCap":1710896879},{"date":"2022-12-23","current":7.607228,"twenty":4.080995,"median":5.92196,"eighty":6.592438,"marketCap":1588689959},{"date":"2022-12-30","current":8.929164,"twenty":4.084304,"median":5.961571,"eighty":6.643652,"marketCap":1887417985},{"date":"2023-01-06","current":9.347734,"twenty":4.166853,"median":5.995933,"eighty":6.767599,"marketCap":1996193359},{"date":"2023-01-13","current":9.921076,"twenty":4.322942,"median":6.001668,"eighty":6.813881,"marketCap":2159147918},{"date":"2023-01-20","current":10.825123,"twenty":4.403109,"median":6.005873,"eighty":6.918366,"marketCap":2335682025},{"date":"2023-01-27","current":11.515072,"twenty":4.411314,"median":6.008424,"eighty":6.944213,"marketCap":2485057038},{"date":"2023-02-03","current":14.022339,"twenty":4.45237,"median":6.011798,"eighty":7.165418,"marketCap":3041818451},{"date":"2023-02-10","current":13.603281,"twenty":4.969089,"median":6.018415,"eighty":7.190098,"marketCap":2933182078},{"date":"2023-02-17","current":15.259087,"twenty":5.191597,"median":6.033671,"eighty":7.20458,"marketCap":3259091198},{"date":"2023-02-24","current":13.710055,"twenty":5.26053,"median":6.03886,"eighty":7.271582,"marketCap":2892443438},{"date":"2023-03-03","current":13.302446,"twenty":5.363537,"median":6.046983,"eighty":7.361244,"marketCap":2824545705},{"date":"2023-03-10","current":12.579662,"twenty":12.773196,"median":13.246916,"eighty":13.607709,"marketCap":2651359748},{"date":"2023-03-17","current":12.906366,"twenty":4.183071,"median":6.05969,"eighty":7.541868,"marketCap":2746536765},{"date":"2023-03-24","current":12.886203,"twenty":4.183071,"median":6.05969,"eighty":7.561639,"marketCap":2773730198},{"date":"2023-03-31","current":4.972815,"twenty":4.184372,"median":6.049419,"eighty":7.560232,"marketCap":2515392582},{"date":"2023-04-06","current":4.847196,"twenty":4.185672,"median":6.048713,"eighty":7.558826,"marketCap":2450269198},{"date":"2023-04-13","current":4.627195,"twenty":4.183071,"median":6.050126,"eighty":7.561639,"marketCap":2341368345},{"date":"2023-04-21","current":4.441164,"twenty":4.181771,"median":6.052848,"eighty":7.563045,"marketCap":2246080098},{"date":"2023-04-28","current":4.447363,"twenty":4.181771,"median":6.052848,"eighty":7.563045,"marketCap":2232467492},{"date":"2023-05-05","current":4.251488,"twenty":4.181771,"median":6.052848,"eighty":7.563045,"marketCap":2137642395},{"date":"2023-05-12","current":3.817422,"twenty":4.165126,"median":6.052848,"eighty":7.563045,"marketCap":1906177932},{"date":"2023-05-19","current":3.291087,"twenty":4.154098,"median":6.052848,"eighty":7.563045,"marketCap":1620251242},{"date":"2023-05-25","current":3.249145,"twenty":4.144112,"median":6.050126,"eighty":7.561639,"marketCap":1593020129},{"date":"2023-06-02","current":3.510984,"twenty":4.131078,"median":6.052848,"eighty":7.563045,"marketCap":1715560139},{"date":"2023-06-09","current":4.269611,"twenty":4.114758,"median":6.052848,"eighty":7.563045,"marketCap":2083235248},{"date":"2023-06-16","current":4.037795,"twenty":4.11317,"median":6.052848,"eighty":7.563045,"marketCap":1960691999},{"date":"2023-06-23","current":3.749805,"twenty":4.104152,"median":6.052848,"eighty":7.563045,"marketCap":1810916915},{"date":"2023-06-30","current":4.068548,"twenty":4.097423,"median":6.052848,"eighty":7.563045,"marketCap":1947076082},{"date":"2023-07-07","current":3.877281,"twenty":4.082751,"median":6.050126,"eighty":7.561639,"marketCap":1851922425},{"date":"2023-07-14","current":3.907972,"twenty":4.074244,"median":6.050126,"eighty":7.561639,"marketCap":1892773655},{"date":"2023-07-21","current":4.152189,"twenty":4.070118,"median":6.050126,"eighty":7.561639,"marketCap":2001710269},{"date":"2023-07-28","current":4.495955,"twenty":4.078499,"median":6.050126,"eighty":7.561639,"marketCap":2165115188},{"date":"2023-08-04","current":4.940239,"twenty":4.092193,"median":6.050126,"eighty":7.561639,"marketCap":2383023415},{"date":"2023-08-11","current":5.138633,"twenty":4.106069,"median":6.050126,"eighty":7.561639,"marketCap":2464727075},{"date":"2023-08-18","current":4.546601,"twenty":4.118492,"median":6.050126,"eighty":7.561639,"marketCap":2165146988},{"date":"2023-08-25","current":3.407856,"twenty":4.118492,"median":6.050126,"eighty":7.561639,"marketCap":2097060605},{"date":"2023-09-01","current":3.531898,"twenty":4.108483,"median":6.050126,"eighty":7.561639,"marketCap":2182415465},{"date":"2023-09-08","current":3.305925,"twenty":4.108483,"median":6.050126,"eighty":7.561639,"marketCap":2018734305},{"date":"2023-09-15","current":3.213993,"twenty":4.108483,"median":6.050126,"eighty":7.561639,"marketCap":1977814015},{"date":"2023-09-22","current":2.983216,"twenty":4.099028,"median":6.050126,"eighty":7.561639,"marketCap":1827772952},{"date":"2023-09-29","current":3.133682,"twenty":4.083637,"median":6.049419,"eighty":7.560232,"marketCap":1923253629},{"date":"2023-10-06","current":3.024255,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1855205465},{"date":"2023-10-13","current":3.11786,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1909770332},{"date":"2023-10-20","current":2.944233,"twenty":4.07966,"median":6.048713,"eighty":7.558826,"marketCap":1800640599},{"date":"2023-10-27","current":3.034755,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1855205465},{"date":"2023-11-03","current":2.98391,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1828966892},{"date":"2023-11-10","current":2.895443,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1774370865},{"date":"2023-11-17","current":2.935784,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1815317885},{"date":"2023-11-24","current":3.021278,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1883562919},{"date":"2023-12-01","current":2.900459,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1815738165},{"date":"2023-12-08","current":2.693265,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1679216499},{"date":"2023-12-15","current":2.503635,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1569999165},{"date":"2023-12-22","current":2.461738,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1542694832},{"date":"2023-12-29","current":2.66538,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1679216499},{"date":"2024-01-05","current":2.729505,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1707488332},{"date":"2024-01-12","current":2.575282,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1611868985},{"date":"2024-01-19","current":2.513261,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1570889265},{"date":"2024-01-26","current":2.523081,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1570889265},{"date":"2024-02-02","current":2.52679,"twenty":4.080545,"median":6.049419,"eighty":7.560232,"marketCap":1571192865},{"date":"2024-02-09","current":2.514407,"twenty":4.078421,"median":6.048586,"eighty":7.55736,"marketCap":1571192865},{"date":"2024-02-16","current":2.492003,"twenty":4.07966,"median":6.048713,"eighty":7.558826,"marketCap":1557530319},{"date":"2024-02-23","current":2.571137,"twenty":4.07966,"median":6.048713,"eighty":7.558826,"marketCap":1598517959},{"date":"2024-03-01","current":2.613528,"twenty":4.078731,"median":6.048649,"eighty":7.55742,"marketCap":1625887082},{"date":"2024-03-08","current":2.72213,"twenty":4.078731,"median":6.048649,"eighty":7.55742,"marketCap":1694201665},{"date":"2024-03-15","current":3.032152,"twenty":4.078731,"median":6.048649,"eighty":7.55742,"marketCap":1885482499},{"date":"2024-03-22","current":2.946959,"twenty":4.078731,"median":6.048649,"eighty":7.55742,"marketCap":1830830832},{"date":"2024-03-28","current":2.899749,"twenty":4.069883,"median":6.04076,"eighty":7.55742,"marketCap":1680538749},{"date":"2024-04-05","current":3.018533,"twenty":4.053288,"median":6.033217,"eighty":7.561639,"marketCap":1748853332},{"date":"2024-04-12","current":2.923913,"twenty":4.029354,"median":6.014373,"eighty":7.549838,"marketCap":1694995265},{"date":"2024-04-19","current":2.855611,"twenty":4.000049,"median":6.008133,"eighty":7.51886,"marketCap":1653987315},{"date":"2024-04-26","current":2.930024,"twenty":3.978133,"median":5.999839,"eighty":7.513265,"marketCap":1694995265},{"date":"2024-05-03","current":3.192152,"twenty":3.962236,"median":5.979186,"eighty":7.513265,"marketCap":1845357749},{"date":"2024-05-10","current":3.496395,"twenty":3.920925,"median":5.952548,"eighty":7.513265,"marketCap":2026036625},{"date":"2024-05-17","current":3.501535,"twenty":3.911629,"median":5.934813,"eighty":7.513265,"marketCap":2026036625},{"date":"2024-05-24","current":3.343557,"twenty":3.880563,"median":5.921023,"eighty":7.513265,"marketCap":1930210569},{"date":"2024-05-31","current":3.316469,"twenty":3.866476,"median":5.914568,"eighty":7.513265,"marketCap":1916521132},{"date":"2024-06-07","current":3.391742,"twenty":3.831548,"median":5.91282,"eighty":7.513265,"marketCap":1957589442},{"date":"2024-06-14","current":3.667431,"twenty":3.806293,"median":5.90467,"eighty":7.513265,"marketCap":2114767525},{"date":"2024-06-21","current":4.056956,"twenty":3.806293,"median":5.880321,"eighty":7.513265,"marketCap":2334483632},{"date":"2024-06-28","current":3.891519,"twenty":3.806293,"median":5.866338,"eighty":7.513265,"marketCap":2238357835},{"date":"2024-07-05","current":3.987883,"twenty":3.806293,"median":5.858878,"eighty":7.513265,"marketCap":2293286862},{"date":"2024-07-12","current":4.132888,"twenty":3.806293,"median":5.847934,"eighty":7.513265,"marketCap":2380165427},{"date":"2024-07-19","current":3.726697,"twenty":3.766025,"median":5.829101,"eighty":7.513265,"marketCap":2146276338},{"date":"2024-07-26","current":3.831906,"twenty":3.75869,"median":5.818421,"eighty":7.508697,"marketCap":2215067247},{"date":"2024-08-02","current":3.905584,"twenty":3.75869,"median":5.808952,"eighty":7.508697,"marketCap":2256341792},{"date":"2024-08-09","current":3.78826,"twenty":3.744183,"median":5.799606,"eighty":7.508697,"marketCap":2203147465},{"date":"2024-08-16","current":3.881458,"twenty":3.742789,"median":5.793788,"eighty":7.508697,"marketCap":2258226152},{"date":"2024-08-23","current":3.794418,"twenty":3.742789,"median":5.786617,"eighty":7.508697,"marketCap":2216917137},{"date":"2024-08-30","current":3.679339,"twenty":3.71467,"median":5.786395,"eighty":7.508697,"marketCap":2216917137},{"date":"2024-09-06","current":3.540516,"twenty":3.689103,"median":5.785837,"eighty":7.508697,"marketCap":2134299107},{"date":"2024-09-13","current":3.505317,"twenty":3.679339,"median":5.778132,"eighty":7.508697,"marketCap":2107549243},{"date":"2024-09-20","current":3.438873,"twenty":3.648668,"median":5.763542,"eighty":7.509611,"marketCap":2079999580},{"date":"2024-09-27","current":3.531505,"twenty":3.617279,"median":5.751296,"eighty":7.509611,"marketCap":2148873738},{"date":"2024-10-04","current":3.865995,"twenty":3.617279,"median":5.724635,"eighty":7.509611,"marketCap":2341721382},{"date":"2024-10-10","current":3.983984,"twenty":3.618579,"median":5.719475,"eighty":7.508697,"marketCap":2398524168},{"date":"2024-10-18","current":3.753187,"twenty":3.617279,"median":5.702186,"eighty":7.509611,"marketCap":2246893330},{"date":"2024-10-25","current":3.684344,"twenty":3.617279,"median":5.696053,"eighty":7.509611,"marketCap":2205539465},{"date":"2024-11-01","current":3.612826,"twenty":3.598963,"median":5.692755,"eighty":7.509611,"marketCap":2164185600},{"date":"2024-11-08","current":3.721756,"twenty":3.598963,"median":5.670888,"eighty":7.509611,"marketCap":2219324087},{"date":"2024-11-15","current":3.603726,"twenty":3.598963,"median":5.623474,"eighty":7.509611,"marketCap":2126185855},{"date":"2024-11-22","current":3.582022,"twenty":3.592516,"median":5.612429,"eighty":7.509611,"marketCap":2112379453},{"date":"2024-11-29","current":3.584426,"twenty":3.589284,"median":5.601251,"eighty":7.509611,"marketCap":2112379453},{"date":"2024-12-06","current":3.663337,"twenty":3.583624,"median":5.588947,"eighty":7.509611,"marketCap":2153798658},{"date":"2024-12-13","current":3.599994,"twenty":3.583624,"median":5.564216,"eighty":7.509611,"marketCap":2112379453},{"date":"2024-12-20","current":3.521481,"twenty":3.581967,"median":5.530296,"eighty":7.509611,"marketCap":2057153847},{"date":"2024-12-27","current":3.595171,"twenty":3.575808,"median":5.521724,"eighty":7.509611,"marketCap":2098573052},{"date":"2025-01-03","current":3.667035,"twenty":3.575808,"median":5.510087,"eighty":7.509611,"marketCap":2142616407},{"date":"2025-01-10","current":3.585989,"twenty":3.575808,"median":5.460358,"eighty":7.509611,"marketCap":2087323080},{"date":"2025-01-17","current":3.607048,"twenty":3.574468,"median":5.363537,"eighty":7.509611,"marketCap":2101275612},{"date":"2025-01-24","current":3.60817,"twenty":3.567818,"median":5.191597,"eighty":7.509611,"marketCap":2115099793},{"date":"2025-01-28","current":3.565899,"twenty":3.565899,"median":5.14956,"eighty":7.508697,"marketCap":2101275612},{"date":"2025-02-07","current":3.705483,"twenty":3.557891,"median":4.971626,"eighty":7.510524,"marketCap":2171173670},{"date":"2025-02-14","current":4.486504,"twenty":3.557891,"median":4.923488,"eighty":7.510524,"marketCap":2627535015},{"date":"2025-02-21","current":4.682323,"twenty":3.557891,"median":4.920713,"eighty":7.510524,"marketCap":2751997200},{"date":"2025-02-28","current":5.500445,"twenty":3.557891,"median":4.920713,"eighty":7.510524,"marketCap":3222187676},{"date":"2025-03-04","current":5.232429,"twenty":3.557888,"median":4.919055,"eighty":7.511438,"marketCap":3070067228}],"customCompares":[{"symbol":"00842","name":"理士国际","items":[{"date":"2020-03-06","value":5.559938,"marketCap":773787349},{"date":"2020-03-13","value":5.226567,"marketCap":719486482},{"date":"2020-03-20","value":4.703014,"marketCap":638035183},{"date":"2020-03-27","value":4.358305,"marketCap":631247574},{"date":"2020-04-03","value":4.635261,"marketCap":671973224},{"date":"2020-04-09","value":4.650398,"marketCap":678760833},{"date":"2020-04-17","value":4.391761,"marketCap":638035183},{"date":"2020-04-24","value":4.771021,"marketCap":692336049},{"date":"2020-04-29","value":4.674212,"marketCap":678760833},{"date":"2020-05-08","value":4.344781,"marketCap":631247574},{"date":"2020-05-15","value":4.268213,"marketCap":617672358},{"date":"2020-05-22","value":4.14081,"marketCap":597309533},{"date":"2020-05-29","value":4.147384,"marketCap":597309533},{"date":"2020-06-05","value":4.351697,"marketCap":631304769},{"date":"2020-06-12","value":4.4925,"marketCap":651669439},{"date":"2020-06-19","value":4.62446,"marketCap":672034109},{"date":"2020-06-26","value":4.441635,"marketCap":644881216},{"date":"2020-07-03","value":4.248072,"marketCap":617728323},{"date":"2020-07-10","value":4.624115,"marketCap":678822333},{"date":"2020-07-17","value":4.108933,"marketCap":604151876},{"date":"2020-07-24","value":4.078731,"marketCap":597363653},{"date":"2020-07-31","value":4.285322,"marketCap":631304769},{"date":"2020-08-07","value":4.050558,"marketCap":597363653},{"date":"2020-08-14","value":4.224079,"marketCap":624516546},{"date":"2020-08-21","value":7.70621,"marketCap":617728323},{"date":"2020-08-28","value":7.39444,"marketCap":597363653},{"date":"2020-09-04","value":7.118242,"marketCap":576998983},{"date":"2020-09-11","value":7.110623,"marketCap":576998983},{"date":"2020-09-18","value":7.1252,"marketCap":583787206},{"date":"2020-09-25","value":7.182261,"marketCap":583787206},{"date":"2020-09-30","value":6.898811,"marketCap":563422536},{"date":"2020-10-09","value":6.882834,"marketCap":570210759},{"date":"2020-10-16","value":7.049603,"marketCap":583787206},{"date":"2020-10-23","value":7.202383,"marketCap":597363653},{"date":"2020-10-30","value":6.792108,"marketCap":563422536},{"date":"2020-11-06","value":6.95627,"marketCap":583787206},{"date":"2020-11-13","value":6.869613,"marketCap":576998983},{"date":"2020-11-20","value":6.746486,"marketCap":570210759},{"date":"2020-11-27","value":7.567325,"marketCap":638092993},{"date":"2020-12-04","value":7.513265,"marketCap":638092993},{"date":"2020-12-11","value":7.130685,"marketCap":604151876},{"date":"2020-12-18","value":6.879172,"marketCap":583787206},{"date":"2020-12-24","value":6.792176,"marketCap":576998983},{"date":"2020-12-31","value":7.348521,"marketCap":624516546},{"date":"2021-01-08","value":9.024503,"marketCap":773857459},{"date":"2021-01-15","value":10.781373,"marketCap":923198372},{"date":"2021-01-22","value":9.99283,"marketCap":855316139},{"date":"2021-01-29","value":11.641368,"marketCap":1004657052},{"date":"2021-02-05","value":13.610682,"marketCap":1167574412},{"date":"2021-02-11","value":19.912684,"marketCap":1710632279},{"date":"2021-02-19","value":22.431493,"marketCap":1927855425},{"date":"2021-02-26","value":19.631213,"marketCap":1683479385},{"date":"2021-03-05","value":18.570918,"marketCap":1588561259},{"date":"2021-03-12","value":20.034525,"marketCap":1710758279},{"date":"2021-03-19","value":19.245908,"marketCap":1642871045},{"date":"2021-03-26","value":10.348727,"marketCap":1520674025},{"date":"2021-04-01","value":9.728226,"marketCap":1425747399},{"date":"2021-04-09","value":9.52191,"marketCap":1398590305},{"date":"2021-04-16","value":9.393896,"marketCap":1385011759},{"date":"2021-04-23","value":9.370442,"marketCap":1385011759},{"date":"2021-04-30","value":9.240485,"marketCap":1371433212},{"date":"2021-05-07","value":8.181087,"marketCap":1222069199},{"date":"2021-05-14","value":7.276814,"marketCap":1086283732},{"date":"2021-05-21","value":7.183874,"marketCap":1072705186},{"date":"2021-05-28","value":6.843635,"marketCap":1031969546},{"date":"2021-06-04","value":6.695281,"marketCap":1004812452},{"date":"2021-06-11","value":6.96722,"marketCap":1045548092},{"date":"2021-06-18","value":6.568067,"marketCap":977655359},{"date":"2021-06-25","value":6.754764,"marketCap":1004812452},{"date":"2021-07-02","value":6.675147,"marketCap":991233906},{"date":"2021-07-09","value":9.336273,"marketCap":1385011759},{"date":"2021-07-16","value":7.59732,"marketCap":1127019372},{"date":"2021-07-23","value":7.689594,"marketCap":1140597919},{"date":"2021-07-30","value":9.579805,"marketCap":1425747399},{"date":"2021-08-06","value":10.609022,"marketCap":1575111412},{"date":"2021-08-13","value":10.777253,"marketCap":1602268505},{"date":"2021-08-20","value":8.518075,"marketCap":1262804839},{"date":"2021-08-27","value":8.65598,"marketCap":1330697572},{"date":"2021-09-03","value":7.68127,"marketCap":1181333559},{"date":"2021-09-10","value":7.573501,"marketCap":1167755012},{"date":"2021-09-17","value":7.242666,"marketCap":1113440826},{"date":"2021-09-24","value":6.974463,"marketCap":1072705186},{"date":"2021-09-30","value":6.951201,"marketCap":1072705186},{"date":"2021-10-08","value":6.77553,"marketCap":1045548092},{"date":"2021-10-15","value":6.682952,"marketCap":1031969546},{"date":"2021-10-22","value":7.071847,"marketCap":1099862279},{"date":"2021-10-29","value":7.70204,"marketCap":1194912106},{"date":"2021-11-05","value":7.60199,"marketCap":1181333559},{"date":"2021-11-12","value":8.005878,"marketCap":1249226292},{"date":"2021-11-19","value":8.104366,"marketCap":1262804839},{"date":"2021-11-26","value":7.666194,"marketCap":1194912106},{"date":"2021-12-03","value":7.912912,"marketCap":1235647746},{"date":"2021-12-10","value":7.986231,"marketCap":1249226292},{"date":"2021-12-17","value":7.55742,"marketCap":1181333559},{"date":"2021-12-24","value":7.723778,"marketCap":1208490652},{"date":"2021-12-31","value":7.533822,"marketCap":1181333559},{"date":"2022-01-07","value":7.388684,"marketCap":1154176466},{"date":"2022-01-14","value":7.199153,"marketCap":1127019372},{"date":"2022-01-21","value":7.096171,"marketCap":1113440826},{"date":"2022-01-28","value":6.680529,"marketCap":1045548092},{"date":"2022-02-04","value":6.944213,"marketCap":1086283732},{"date":"2022-02-11","value":7.190098,"marketCap":1127019372},{"date":"2022-02-18","value":6.810141,"marketCap":1072705186},{"date":"2022-02-25","value":6.621408,"marketCap":1045548092},{"date":"2022-03-04","value":6.275035,"marketCap":991233906},{"date":"2022-03-11","value":6.112345,"marketCap":964076812},{"date":"2022-03-18","value":5.963946,"marketCap":936919719},{"date":"2022-03-25","value":6.050126,"marketCap":950498266},{"date":"2022-04-01","value":5.913879,"marketCap":991233906},{"date":"2022-04-08","value":5.83034,"marketCap":977655359},{"date":"2022-04-14","value":5.596667,"marketCap":936919719},{"date":"2022-04-22","value":6.033892,"marketCap":991233906},{"date":"2022-04-29","value":6.048586,"marketCap":977655359},{"date":"2022-05-06","value":5.845115,"marketCap":936919719},{"date":"2022-05-13","value":5.520329,"marketCap":869026986},{"date":"2022-05-20","value":5.529007,"marketCap":882605532},{"date":"2022-05-27","value":5.363537,"marketCap":855448439},{"date":"2022-06-02","value":5.588947,"marketCap":896184079},{"date":"2022-06-10","value":6.223554,"marketCap":991233906},{"date":"2022-06-17","value":6.05969,"marketCap":964076812},{"date":"2022-06-24","value":5.865641,"marketCap":936919719},{"date":"2022-06-30","value":6.386692,"marketCap":1018390999},{"date":"2022-07-08","value":6.295056,"marketCap":1004812452},{"date":"2022-07-15","value":6.010486,"marketCap":950498266},{"date":"2022-07-22","value":6.263968,"marketCap":991233906},{"date":"2022-07-29","value":5.913524,"marketCap":936919719},{"date":"2022-08-05","value":6.186391,"marketCap":977655359},{"date":"2022-08-12","value":6.006362,"marketCap":950498266},{"date":"2022-08-19","value":6.06709,"marketCap":950498266},{"date":"2022-08-26","value":4.45237,"marketCap":950498266},{"date":"2022-09-02","value":4.085407,"marketCap":869026986},{"date":"2022-09-09","value":3.972862,"marketCap":841869892},{"date":"2022-09-16","value":3.880563,"marketCap":814712799},{"date":"2022-09-23","value":3.75869,"marketCap":773977159},{"date":"2022-09-30","value":3.554074,"marketCap":733241519},{"date":"2022-10-07","value":3.685919,"marketCap":760398612},{"date":"2022-10-14","value":3.45933,"marketCap":706084426},{"date":"2022-10-21","value":3.550168,"marketCap":719662972},{"date":"2022-10-28","value":3.623358,"marketCap":733241519},{"date":"2022-11-04","value":3.654892,"marketCap":746820066},{"date":"2022-11-11","value":3.951937,"marketCap":814712799},{"date":"2022-11-18","value":5.551731,"marketCap":1140597919},{"date":"2022-11-25","value":5.995851,"marketCap":1222069199},{"date":"2022-12-02","value":5.763146,"marketCap":1194912106},{"date":"2022-12-09","value":5.839882,"marketCap":1222069199},{"date":"2022-12-16","value":8.19495,"marketCap":1710896879},{"date":"2022-12-23","value":7.607228,"marketCap":1588689959},{"date":"2022-12-30","value":8.929164,"marketCap":1887417985},{"date":"2023-01-06","value":9.347734,"marketCap":1996193359},{"date":"2023-01-13","value":9.921076,"marketCap":2159147918},{"date":"2023-01-20","value":10.825123,"marketCap":2335682025},{"date":"2023-01-27","value":11.515072,"marketCap":2485057038},{"date":"2023-02-03","value":14.022339,"marketCap":3041818451},{"date":"2023-02-10","value":13.603281,"marketCap":2933182078},{"date":"2023-02-17","value":15.259087,"marketCap":3259091198},{"date":"2023-02-24","value":13.710055,"marketCap":2892443438},{"date":"2023-03-03","value":13.302446,"marketCap":2824545705},{"date":"2023-03-10","value":12.579662,"marketCap":2651359748},{"date":"2023-03-17","value":12.906366,"marketCap":2746536765},{"date":"2023-03-24","value":12.886203,"marketCap":2773730198},{"date":"2023-03-31","value":4.972815,"marketCap":2515392582},{"date":"2023-04-06","value":4.847196,"marketCap":2450269198},{"date":"2023-04-13","value":4.627195,"marketCap":2341368345},{"date":"2023-04-21","value":4.441164,"marketCap":2246080098},{"date":"2023-04-28","value":4.447363,"marketCap":2232467492},{"date":"2023-05-05","value":4.251488,"marketCap":2137642395},{"date":"2023-05-12","value":3.817422,"marketCap":1906177932},{"date":"2023-05-19","value":3.291087,"marketCap":1620251242},{"date":"2023-05-25","value":3.249145,"marketCap":1593020129},{"date":"2023-06-02","value":3.510984,"marketCap":1715560139},{"date":"2023-06-09","value":4.269611,"marketCap":2083235248},{"date":"2023-06-16","value":4.037795,"marketCap":1960691999},{"date":"2023-06-23","value":3.749805,"marketCap":1810916915},{"date":"2023-06-30","value":4.068548,"marketCap":1947076082},{"date":"2023-07-07","value":3.877281,"marketCap":1851922425},{"date":"2023-07-14","value":3.907972,"marketCap":1892773655},{"date":"2023-07-21","value":4.152189,"marketCap":2001710269},{"date":"2023-07-28","value":4.495955,"marketCap":2165115188},{"date":"2023-08-04","value":4.940239,"marketCap":2383023415},{"date":"2023-08-11","value":5.138633,"marketCap":2464727075},{"date":"2023-08-18","value":4.546601,"marketCap":2165146988},{"date":"2023-08-25","value":3.407856,"marketCap":2097060605},{"date":"2023-09-01","value":3.531898,"marketCap":2182415465},{"date":"2023-09-08","value":3.305925,"marketCap":2018734305},{"date":"2023-09-15","value":3.213993,"marketCap":1977814015},{"date":"2023-09-22","value":2.983216,"marketCap":1827772952},{"date":"2023-09-29","value":3.133682,"marketCap":1923253629},{"date":"2023-10-06","value":3.024255,"marketCap":1855205465},{"date":"2023-10-13","value":3.11786,"marketCap":1909770332},{"date":"2023-10-20","value":2.944233,"marketCap":1800640599},{"date":"2023-10-27","value":3.034755,"marketCap":1855205465},{"date":"2023-11-03","value":2.98391,"marketCap":1828966892},{"date":"2023-11-10","value":2.895443,"marketCap":1774370865},{"date":"2023-11-17","value":2.935784,"marketCap":1815317885},{"date":"2023-11-24","value":3.021278,"marketCap":1883562919},{"date":"2023-12-01","value":2.900459,"marketCap":1815738165},{"date":"2023-12-08","value":2.693265,"marketCap":1679216499},{"date":"2023-12-15","value":2.503635,"marketCap":1569999165},{"date":"2023-12-22","value":2.461738,"marketCap":1542694832},{"date":"2023-12-29","value":2.66538,"marketCap":1679216499},{"date":"2024-01-05","value":2.729505,"marketCap":1707488332},{"date":"2024-01-12","value":2.575282,"marketCap":1611868985},{"date":"2024-01-19","value":2.513261,"marketCap":1570889265},{"date":"2024-01-26","value":2.523081,"marketCap":1570889265},{"date":"2024-02-02","value":2.52679,"marketCap":1571192865},{"date":"2024-02-09","value":2.514407,"marketCap":1571192865},{"date":"2024-02-16","value":2.492003,"marketCap":1557530319},{"date":"2024-02-23","value":2.571137,"marketCap":1598517959},{"date":"2024-03-01","value":2.613528,"marketCap":1625887082},{"date":"2024-03-08","value":2.72213,"marketCap":1694201665},{"date":"2024-03-15","value":3.032152,"marketCap":1885482499},{"date":"2024-03-22","value":2.946959,"marketCap":1830830832},{"date":"2024-03-28","value":2.899749,"marketCap":1680538749},{"date":"2024-04-05","value":3.018533,"marketCap":1748853332},{"date":"2024-04-12","value":2.923913,"marketCap":1694995265},{"date":"2024-04-19","value":2.855611,"marketCap":1653987315},{"date":"2024-04-26","value":2.930024,"marketCap":1694995265},{"date":"2024-05-03","value":3.192152,"marketCap":1845357749},{"date":"2024-05-10","value":3.496395,"marketCap":2026036625},{"date":"2024-05-17","value":3.501535,"marketCap":2026036625},{"date":"2024-05-24","value":3.343557,"marketCap":1930210569},{"date":"2024-05-31","value":3.316469,"marketCap":1916521132},{"date":"2024-06-07","value":3.391742,"marketCap":1957589442},{"date":"2024-06-14","value":3.667431,"marketCap":2114767525},{"date":"2024-06-21","value":4.056956,"marketCap":2334483632},{"date":"2024-06-28","value":3.891519,"marketCap":2238357835},{"date":"2024-07-05","value":3.987883,"marketCap":2293286862},{"date":"2024-07-12","value":4.132888,"marketCap":2380165427},{"date":"2024-07-19","value":3.726697,"marketCap":2146276338},{"date":"2024-07-26","value":3.831906,"marketCap":2215067247},{"date":"2024-08-02","value":3.905584,"marketCap":2256341792},{"date":"2024-08-09","value":3.78826,"marketCap":2203147465},{"date":"2024-08-16","value":3.881458,"marketCap":2258226152},{"date":"2024-08-23","value":3.794418,"marketCap":2216917137},{"date":"2024-08-30","value":3.679339,"marketCap":2216917137},{"date":"2024-09-06","value":3.540516,"marketCap":2134299107},{"date":"2024-09-13","value":3.505317,"marketCap":2107549243},{"date":"2024-09-20","value":3.438873,"marketCap":2079999580},{"date":"2024-09-27","value":3.531505,"marketCap":2148873738},{"date":"2024-10-04","value":3.865995,"marketCap":2341721382},{"date":"2024-10-10","value":3.983984,"marketCap":2398524168},{"date":"2024-10-18","value":3.753187,"marketCap":2246893330},{"date":"2024-10-25","value":3.684344,"marketCap":2205539465},{"date":"2024-11-01","value":3.612826,"marketCap":2164185600},{"date":"2024-11-08","value":3.721756,"marketCap":2219324087},{"date":"2024-11-15","value":3.603726,"marketCap":2126185855},{"date":"2024-11-22","value":3.582022,"marketCap":2112379453},{"date":"2024-11-29","value":3.584426,"marketCap":2112379453},{"date":"2024-12-06","value":3.663337,"marketCap":2153798658},{"date":"2024-12-13","value":3.599994,"marketCap":2112379453},{"date":"2024-12-20","value":3.521481,"marketCap":2057153847},{"date":"2024-12-27","value":3.595171,"marketCap":2098573052},{"date":"2025-01-03","value":3.667035,"marketCap":2142616407},{"date":"2025-01-10","value":3.585989,"marketCap":2087323080},{"date":"2025-01-17","value":3.607048,"marketCap":2101275612},{"date":"2025-01-24","value":3.60817,"marketCap":2115099793},{"date":"2025-01-28","value":3.565899,"marketCap":2101275612},{"date":"2025-02-07","value":3.705483,"marketCap":2171173670},{"date":"2025-02-14","value":4.486504,"marketCap":2627535015},{"date":"2025-02-21","value":4.682323,"marketCap":2751997200},{"date":"2025-02-28","value":5.500445,"marketCap":3222187676},{"date":"2025-03-04","value":5.232429,"marketCap":3070067228}]},{"symbol":"06680","name":"金力永磁","items":[{"date":"2020-03-06","value":88.018538,"marketCap":15484893273.63},{"date":"2020-03-13","value":78.663274,"marketCap":13688647874.28},{"date":"2020-03-20","value":74.315053,"marketCap":12744640538.22},{"date":"2020-03-27","value":77.819983,"marketCap":13336556640.32},{"date":"2020-04-03","value":84.171021,"marketCap":14438127377.15},{"date":"2020-04-09","value":83.749375,"marketCap":14463675982.02},{"date":"2020-04-17","value":84.012904,"marketCap":14441836398.18},{"date":"2020-04-24","value":76.186106,"marketCap":13081329623.54},{"date":"2020-04-29","value":74.513018,"marketCap":13570419518.9},{"date":"2020-05-08","value":85.676297,"marketCap":15611523005.23},{"date":"2020-05-15","value":88.560351,"marketCap":16073269018.68},{"date":"2020-05-22","value":90.425041,"marketCap":16358958381.87},{"date":"2020-05-29","value":96.963888,"marketCap":17514104597.92},{"date":"2020-06-05","value":90.822842,"marketCap":16524501468.37},{"date":"2020-06-12","value":89.380815,"marketCap":16260591959.25},{"date":"2020-06-19","value":86.795111,"marketCap":15818975059.41},{"date":"2020-06-26","value":84.781245,"marketCap":15437943829.44},{"date":"2020-07-03","value":85.576937,"marketCap":15606847038.21},{"date":"2020-07-10","value":94.477734,"marketCap":17394412878.41},{"date":"2020-07-17","value":90.599174,"marketCap":16706829647.53},{"date":"2020-07-24","value":97.237478,"marketCap":17860774776.97},{"date":"2020-07-31","value":92.737355,"marketCap":17134173501.79},{"date":"2020-08-07","value":111.13565,"marketCap":20555598733.86},{"date":"2020-08-14","value":98.622788,"marketCap":20837662896.22},{"date":"2020-08-21","value":90.571503,"marketCap":19223360009.41},{"date":"2020-08-28","value":93.66983,"marketCap":20036154829},{"date":"2020-09-04","value":87.953199,"marketCap":18877090837.46},{"date":"2020-09-11","value":81.494716,"marketCap":17509670265.75},{"date":"2020-09-18","value":82.956602,"marketCap":17996562681.61},{"date":"2020-09-25","value":85.597795,"marketCap":18422010951.76},{"date":"2020-09-30","value":89.022585,"marketCap":19250466599.56},{"date":"2020-10-09","value":91.54762,"marketCap":20081506014.95},{"date":"2020-10-16","value":89.418095,"marketCap":19606333560.97},{"date":"2020-10-23","value":84.324798,"marketCap":18518208830.51},{"date":"2020-10-30","value":79.127413,"marketCap":18627150497.02},{"date":"2020-11-06","value":82.261375,"marketCap":19591329706.79},{"date":"2020-11-13","value":84.924218,"marketCap":20242500263.35},{"date":"2020-11-20","value":81.585422,"marketCap":19568619985.18},{"date":"2020-11-27","value":87.668995,"marketCap":20978645917.41},{"date":"2020-12-04","value":83.592796,"marketCap":20147166350.18},{"date":"2020-12-11","value":78.000825,"marketCap":18754432118.26},{"date":"2020-12-18","value":81.15527,"marketCap":19544518366.36},{"date":"2020-12-24","value":75.932001,"marketCap":18305467498.31},{"date":"2020-12-31","value":74.436712,"marketCap":17952340243.31},{"date":"2021-01-08","value":75.235661,"marketCap":18308435998.85},{"date":"2021-01-15","value":78.369627,"marketCap":19044018482.15},{"date":"2021-01-22","value":82.138786,"marketCap":19951533925.15},{"date":"2021-01-29","value":78.48402,"marketCap":19221395266.86},{"date":"2021-02-05","value":67.429933,"marketCap":16415239798.11},{"date":"2021-02-11","value":69.917102,"marketCap":17045122019.72},{"date":"2021-02-19","value":74.168674,"marketCap":18089502788.59},{"date":"2021-02-26","value":79.057982,"marketCap":19239609036.96},{"date":"2021-03-05","value":91.196272,"marketCap":22137956181.92},{"date":"2021-03-12","value":85.18042,"marketCap":20641403957.22},{"date":"2021-03-19","value":70.684207,"marketCap":20613936803.26},{"date":"2021-03-26","value":65.969573,"marketCap":19154053838.69},{"date":"2021-04-01","value":63.532795,"marketCap":18398174294.52},{"date":"2021-04-09","value":64.768842,"marketCap":18797514732.46},{"date":"2021-04-16","value":65.351549,"marketCap":19038443570.24},{"date":"2021-04-23","value":54.554662,"marketCap":20210323138.85},{"date":"2021-04-30","value":50.601226,"marketCap":18823006522.93},{"date":"2021-05-07","value":52.912039,"marketCap":19810130446.7},{"date":"2021-05-14","value":53.098577,"marketCap":19867028426.96},{"date":"2021-05-21","value":53.833583,"marketCap":20147584656.23},{"date":"2021-05-28","value":54.791317,"marketCap":20708078133.71},{"date":"2021-06-04","value":61.384094,"marketCap":23089797588.96},{"date":"2021-06-11","value":57.820431,"marketCap":21747728233.65},{"date":"2021-06-18","value":56.127691,"marketCap":20939845490.23},{"date":"2021-06-25","value":60.58227,"marketCap":22587512539.17},{"date":"2021-07-02","value":80.583932,"marketCap":29992438473.1},{"date":"2021-07-09","value":84.080803,"marketCap":31262579459.78},{"date":"2021-07-16","value":82.744419,"marketCap":30765057093.9},{"date":"2021-07-23","value":87.087666,"marketCap":32376797216.56},{"date":"2021-07-30","value":90.702968,"marketCap":33834164140.91},{"date":"2021-08-06","value":94.517579,"marketCap":35171958318.55},{"date":"2021-08-13","value":87.24528,"marketCap":32510018584.17},{"date":"2021-08-20","value":80.686826,"marketCap":29980953786.02},{"date":"2021-08-27","value":83.386054,"marketCap":31120466282.71},{"date":"2021-09-03","value":69.750178,"marketCap":31349661011.76},{"date":"2021-09-10","value":71.911301,"marketCap":32404117460.5},{"date":"2021-09-17","value":67.646661,"marketCap":30392264203.82},{"date":"2021-09-24","value":66.414654,"marketCap":29852553270.74},{"date":"2021-09-30","value":57.752697,"marketCap":26045985608.35},{"date":"2021-10-08","value":58.662487,"marketCap":26455086097.7},{"date":"2021-10-15","value":64.784614,"marketCap":29236028646.31},{"date":"2021-10-22","value":58.843464,"marketCap":31754740883.6},{"date":"2021-10-29","value":62.515194,"marketCap":33652761657.19},{"date":"2021-11-05","value":63.026044,"marketCap":33983664707.6},{"date":"2021-11-12","value":66.09114,"marketCap":35783292085.65},{"date":"2021-11-19","value":68.326106,"marketCap":36941008881.04},{"date":"2021-11-26","value":82.863345,"marketCap":44815010358.74},{"date":"2021-12-03","value":76.736013,"marketCap":41577893965.26},{"date":"2021-12-10","value":77.008695,"marketCap":41796886916.66},{"date":"2021-12-17","value":72.341016,"marketCap":39236338087.61},{"date":"2021-12-24","value":71.346527,"marketCap":38733904601.93},{"date":"2021-12-31","value":72.004173,"marketCap":39175969890.58},{"date":"2022-01-07","value":64.256787,"marketCap":34828041087.88},{"date":"2022-01-14","value":60.439234,"marketCap":32830222954.8},{"date":"2022-01-21","value":56.974565,"marketCap":31019086070.84},{"date":"2022-01-28","value":56.910404,"marketCap":30905070251.67},{"date":"2022-02-04","value":56.910404,"marketCap":30889921562.76},{"date":"2022-02-11","value":56.525441,"marketCap":30742940788.31},{"date":"2022-02-18","value":60.743997,"marketCap":33199577926.25},{"date":"2022-02-25","value":63.40666,"marketCap":34740289776.28},{"date":"2022-03-04","value":58.963542,"marketCap":32318296790.61},{"date":"2022-03-11","value":56.525441,"marketCap":30935179298.18},{"date":"2022-03-18","value":54.02318,"marketCap":29447858981.42},{"date":"2022-03-25","value":52.162524,"marketCap":28434812573.61},{"date":"2022-04-01","value":55.545139,"marketCap":30986892699.75},{"date":"2022-04-08","value":51.462616,"marketCap":28721821866.52},{"date":"2022-04-14","value":49.1215,"marketCap":27369875156.36},{"date":"2022-04-22","value":44.997606,"marketCap":24603463755.37},{"date":"2022-04-29","value":40.440498,"marketCap":24753653286.36},{"date":"2022-05-06","value":40.069467,"marketCap":24322812020.86},{"date":"2022-05-13","value":42.871129,"marketCap":25557843461.69},{"date":"2022-05-20","value":47.020788,"marketCap":28424990462.81},{"date":"2022-05-27","value":45.603871,"marketCap":27544520817.88},{"date":"2022-06-02","value":48.320164,"marketCap":29341787684.42},{"date":"2022-06-10","value":50.404424,"marketCap":30401657666.71},{"date":"2022-06-17","value":53.269443,"marketCap":32094479499.04},{"date":"2022-06-24","value":54.739605,"marketCap":33111549044.96},{"date":"2022-06-30","value":56.674879,"marketCap":34223157887.92},{"date":"2022-07-08","value":65.412167,"marketCap":39539835600.12},{"date":"2022-07-15","value":67.45285,"marketCap":40395499732.39},{"date":"2022-07-22","value":69.843372,"marketCap":41854552413.85},{"date":"2022-07-29","value":71.037858,"marketCap":42622290579.04},{"date":"2022-08-05","value":65.623833,"marketCap":39273620432.67},{"date":"2022-08-12","value":65.623751,"marketCap":39327092318.88},{"date":"2022-08-19","value":61.59412,"marketCap":36542735408.53},{"date":"2022-08-26","value":44.341836,"marketCap":35265438448.7},{"date":"2022-09-02","value":42.670877,"marketCap":33814663715.34},{"date":"2022-09-09","value":43.39377,"marketCap":34256610750.74},{"date":"2022-09-16","value":39.97748,"marketCap":31268046792.73},{"date":"2022-09-23","value":40.997221,"marketCap":31450071679.31},{"date":"2022-09-30","value":38.018326,"marketCap":29220596262.43},{"date":"2022-10-07","value":38.034897,"marketCap":29231651768.16},{"date":"2022-10-14","value":39.219509,"marketCap":29822375026.22},{"date":"2022-10-21","value":37.196001,"marketCap":28090016228.18},{"date":"2022-10-28","value":30.678779,"marketCap":26177204177.07},{"date":"2022-11-04","value":34.139122,"marketCap":29413259248.57},{"date":"2022-11-11","value":33.444785,"marketCap":29071827425.01},{"date":"2022-11-18","value":31.302025,"marketCap":27116023044.18},{"date":"2022-11-25","value":29.9733,"marketCap":25758993124.2},{"date":"2022-12-02","value":30.808587,"marketCap":26933795590.25},{"date":"2022-12-09","value":30.042054,"marketCap":26507621413.56},{"date":"2022-12-16","value":30.187698,"marketCap":26573999646.07},{"date":"2022-12-23","value":28.192906,"marketCap":24825728304.62},{"date":"2022-12-30","value":29.596756,"marketCap":26378543342.21},{"date":"2023-01-06","value":32.079191,"marketCap":28884779092.06},{"date":"2023-01-13","value":31.440484,"marketCap":28851092506.87},{"date":"2023-01-20","value":33.19005,"marketCap":30195217803.7},{"date":"2023-01-27","value":33.361664,"marketCap":30357556086.74},{"date":"2023-02-03","value":34.425474,"marketCap":31487789079.3},{"date":"2023-02-10","value":34.387976,"marketCap":31264490803.13},{"date":"2023-02-17","value":34.115228,"marketCap":30723143453.34},{"date":"2023-02-24","value":33.151979,"marketCap":29490663898.6},{"date":"2023-03-03","value":30.156896,"marketCap":26999338977.26},{"date":"2023-03-10","value":29.103443,"marketCap":25863866681.53},{"date":"2023-03-17","value":28.265323,"marketCap":25362077170.81},{"date":"2023-03-24","value":29.405293,"marketCap":26687886757.82},{"date":"2023-03-31","value":28.911745,"marketCap":26039515273.1},{"date":"2023-04-06","value":29.205697,"marketCap":26287297563.59},{"date":"2023-04-14","value":33.555747,"marketCap":26946376653.47},{"date":"2023-04-21","value":31.006249,"marketCap":24886238181.24},{"date":"2023-04-28","value":30.749137,"marketCap":24997216757.42},{"date":"2023-05-05","value":29.921455,"marketCap":24364248485.56},{"date":"2023-05-12","value":29.731077,"marketCap":24042521524.51},{"date":"2023-05-19","value":29.892445,"marketCap":23833101752.03},{"date":"2023-05-25","value":29.675947,"marketCap":23563126872.45},{"date":"2023-06-02","value":30.02943,"marketCap":23762943274.71},{"date":"2023-06-09","value":29.893095,"marketCap":23620931133.06},{"date":"2023-06-16","value":29.515508,"marketCap":23210873976.14},{"date":"2023-06-23","value":29.320147,"marketCap":22931482917.55},{"date":"2023-06-30","value":50.741067,"marketCap":39325947309.66},{"date":"2023-07-07","value":33.176571,"marketCap":25662740805.33},{"date":"2023-07-14","value":32.268909,"marketCap":25310904658.04},{"date":"2023-07-21","value":32.136266,"marketCap":25089711868.26},{"date":"2023-07-28","value":30.982331,"marketCap":24162910303.28},{"date":"2023-08-04","value":31.108938,"marketCap":24301980474.12},{"date":"2023-08-11","value":31.076444,"marketCap":24139523029.17},{"date":"2023-08-18","value":30.161847,"marketCap":23261337442.44},{"date":"2023-08-25","value":35.672867,"marketCap":21935916718.36},{"date":"2023-09-01","value":39.386839,"marketCap":24320267046.14},{"date":"2023-09-08","value":38.41423,"marketCap":23440466869.48},{"date":"2023-09-15","value":37.348273,"marketCap":22966721827.82},{"date":"2023-09-22","value":36.452937,"marketCap":22318140110.64},{"date":"2023-09-29","value":36.504322,"marketCap":22387929884.66},{"date":"2023-10-06","value":36.486232,"marketCap":22366120030.82},{"date":"2023-10-13","value":36.673577,"marketCap":22447382015.32},{"date":"2023-10-20","value":34.96305,"marketCap":21367419249.7},{"date":"2023-10-27","value":39.880017,"marketCap":21751329790.37},{"date":"2023-11-03","value":42.215014,"marketCap":23086019480.06},{"date":"2023-11-10","value":42.702149,"marketCap":23347537489.88},{"date":"2023-11-17","value":42.776776,"marketCap":23599278527.86},{"date":"2023-11-24","value":44.789109,"marketCap":24912874484.06},{"date":"2023-12-01","value":46.775858,"marketCap":26125841012.82},{"date":"2023-12-08","value":45.983532,"marketCap":25579495059.51},{"date":"2023-12-15","value":47.366706,"marketCap":26501074815.42},{"date":"2023-12-22","value":48.930616,"marketCap":27357777546.41},{"date":"2023-12-29","value":48.517339,"marketCap":27271344052.45},{"date":"2024-01-05","value":45.78169,"marketCap":25552161167.28},{"date":"2024-01-12","value":44.660622,"marketCap":24939728714.61},{"date":"2024-01-19","value":40.922859,"marketCap":22821069227.78},{"date":"2024-01-26","value":37.946834,"marketCap":21079098880.7},{"date":"2024-02-02","value":33.889867,"marketCap":18801491625.81},{"date":"2024-02-09","value":39.104748,"marketCap":21801454418.54},{"date":"2024-02-16","value":39.230207,"marketCap":21876128061.37},{"date":"2024-02-23","value":40.478709,"marketCap":22453342899.37},{"date":"2024-03-01","value":41.481684,"marketCap":23024039543.32},{"date":"2024-03-08","value":40.354953,"marketCap":22408617975.3},{"date":"2024-03-15","value":35.316695,"marketCap":21647071999.18},{"date":"2024-03-22","value":34.254885,"marketCap":20977039019.3},{"date":"2024-03-28","value":33.188299,"marketCap":20258878387.23},{"date":"2024-04-05","value":34.44356,"marketCap":21011272591.67},{"date":"2024-04-12","value":33.46967,"marketCap":20428772736.79},{"date":"2024-04-19","value":31.522638,"marketCap":19223943916.08},{"date":"2024-04-26","value":32.208412,"marketCap":19617941733.65},{"date":"2024-05-03","value":37.396508,"marketCap":19672670014.81},{"date":"2024-05-10","value":38.528434,"marketCap":20316245712.91},{"date":"2024-05-17","value":37.449881,"marketCap":19718533580.03},{"date":"2024-05-24","value":35.572037,"marketCap":18687014242.89},{"date":"2024-05-31","value":36.248129,"marketCap":19061566087.94},{"date":"2024-06-07","value":34.986783,"marketCap":18375453211.73},{"date":"2024-06-14","value":35.237393,"marketCap":18490119360.35},{"date":"2024-06-21","value":33.605535,"marketCap":17596919007.01},{"date":"2024-06-28","value":32.597298,"marketCap":17061892687.01},{"date":"2024-07-05","value":31.748772,"marketCap":16614153176.13},{"date":"2024-07-12","value":31.071711,"marketCap":16283731381.15},{"date":"2024-07-19","value":30.453097,"marketCap":15959833398.23},{"date":"2024-07-26","value":29.391842,"marketCap":15460878148.57},{"date":"2024-08-02","value":30.040879,"marketCap":15793080229.57},{"date":"2024-08-09","value":28.931821,"marketCap":15311398683.25},{"date":"2024-08-16","value":27.773985,"marketCap":14704356464.4},{"date":"2024-08-23","value":26.215448,"marketCap":13937883290.69},{"date":"2024-08-30","value":37.613406,"marketCap":14494956523.97},{"date":"2024-09-06","value":36.288259,"marketCap":13991023194.56},{"date":"2024-09-13","value":35.632054,"marketCap":13702060560.21},{"date":"2024-09-20","value":36.153019,"marketCap":13985764497.45},{"date":"2024-09-27","value":43.452103,"marketCap":16910502508.38},{"date":"2024-10-04","value":51.069599,"marketCap":19784769207.57},{"date":"2024-10-10","value":48.969756,"marketCap":18848432122.2},{"date":"2024-10-18","value":48.241067,"marketCap":18471142831.96},{"date":"2024-10-25","value":57.998491,"marketCap":22205779435.4},{"date":"2024-11-01","value":95.663267,"marketCap":27826378908.17},{"date":"2024-11-08","value":100.762336,"marketCap":29087513213.28},{"date":"2024-11-15","value":89.553358,"marketCap":25656384296.57},{"date":"2024-11-22","value":96.59573,"marketCap":27660863760.63},{"date":"2024-11-29","value":91.220859,"marketCap":26104213043.57},{"date":"2024-12-06","value":96.522221,"marketCap":27556217155.74},{"date":"2024-12-13","value":90.90046,"marketCap":25927604028.07},{"date":"2024-12-20","value":89.451117,"marketCap":25374142378.52},{"date":"2024-12-27","value":86.62324,"marketCap":24552910147.57},{"date":"2025-01-03","value":79.097172,"marketCap":22441635279.92},{"date":"2025-01-10","value":86.177587,"marketCap":24357863517.39},{"date":"2025-01-17","value":91.272232,"marketCap":25818670194.48},{"date":"2025-01-24","value":97.83219,"marketCap":27847727183.86},{"date":"2025-01-28","value":91.851975,"marketCap":26270308044.45},{"date":"2025-02-07","value":98.595321,"marketCap":28052409233.95},{"date":"2025-02-14","value":93.488381,"marketCap":26535855615.63},{"date":"2025-02-21","value":108.19156,"marketCap":30877646619.6},{"date":"2025-02-28","value":99.467553,"marketCap":28294275062.84},{"date":"2025-03-04","value":103.166435,"marketCap":29327829643.39}]},{"symbol":"00666","name":"瑞浦兰钧","items":[{"date":"2020-03-06","value":6.870522,"marketCap":559191787},{"date":"2020-03-13","value":6.314818,"marketCap":513963040},{"date":"2020-03-20","value":6.163262,"marketCap":501627927},{"date":"2020-03-27","value":6.213781,"marketCap":505739631},{"date":"2020-04-03","value":6.213781,"marketCap":505739631},{"date":"2020-04-09","value":6.062225,"marketCap":493404518},{"date":"2020-04-17","value":32.104933,"marketCap":464622588},{"date":"2020-04-24","value":34.093734,"marketCap":493404518},{"date":"2020-04-29","value":35.230192,"marketCap":509851335},{"date":"2020-05-08","value":33.525505,"marketCap":485181109},{"date":"2020-05-15","value":35.798421,"marketCap":518074744},{"date":"2020-05-22","value":36.934878,"marketCap":534521561},{"date":"2020-05-29","value":32.957276,"marketCap":476957701},{"date":"2020-06-05","value":32.957276,"marketCap":476957701},{"date":"2020-06-12","value":32.673162,"marketCap":472845996},{"date":"2020-06-19","value":32.673162,"marketCap":472845996},{"date":"2020-06-26","value":36.650764,"marketCap":530409857},{"date":"2020-07-03","value":36.082535,"marketCap":522186448},{"date":"2020-07-10","value":36.934878,"marketCap":534521561},{"date":"2020-07-17","value":38.071336,"marketCap":550968378},{"date":"2020-07-24","value":33.525505,"marketCap":485181109},{"date":"2020-07-31","value":33.241391,"marketCap":481069405},{"date":"2020-08-07","value":33.525505,"marketCap":485181109},{"date":"2020-08-14","value":33.525505,"marketCap":485181109},{"date":"2020-08-21","value":32.673162,"marketCap":472845996},{"date":"2020-08-28","value":34.093734,"marketCap":493404518},{"date":"2020-09-04","value":34.946077,"marketCap":505739631},{"date":"2020-09-11","value":33.029082,"marketCap":489292814},{"date":"2020-09-18","value":33.861747,"marketCap":501627927},{"date":"2020-09-25","value":33.306637,"marketCap":493404518},{"date":"2020-09-30","value":33.306637,"marketCap":493404518},{"date":"2020-10-09","value":32.751526,"marketCap":485181109},{"date":"2020-10-16","value":31.91886,"marketCap":472845996},{"date":"2020-10-23","value":31.91886,"marketCap":472845996},{"date":"2020-10-30","value":33.029082,"marketCap":489292814},{"date":"2020-11-06","value":33.861747,"marketCap":501627927},{"date":"2020-11-13","value":36.08219,"marketCap":534521561},{"date":"2020-11-20","value":36.914856,"marketCap":546856674},{"date":"2020-11-27","value":39.967964,"marketCap":592085422},{"date":"2020-12-04","value":36.914856,"marketCap":546856674},{"date":"2020-12-11","value":38.857743,"marketCap":575638604},{"date":"2020-12-18","value":38.857743,"marketCap":575638604},{"date":"2020-12-24","value":55.788617,"marketCap":826452568},{"date":"2020-12-31","value":56.066172,"marketCap":830564272},{"date":"2021-01-08","value":55.788617,"marketCap":826452568},{"date":"2021-01-15","value":56.621283,"marketCap":838787681},{"date":"2021-01-22","value":55.788617,"marketCap":826452568},{"date":"2021-01-29","value":56.066172,"marketCap":830564272},{"date":"2021-02-05","value":56.066172,"marketCap":830564272},{"date":"2021-02-11","value":56.621283,"marketCap":838787681},{"date":"2021-02-19","value":56.621283,"marketCap":838787681},{"date":"2021-02-26","value":56.621283,"marketCap":838787681},{"date":"2021-03-05","value":56.898838,"marketCap":842899385},{"date":"2021-03-12","value":57.176393,"marketCap":847011089},{"date":"2021-03-19","value":58.009059,"marketCap":859346202},{"date":"2021-03-26","value":6.438015,"marketCap":859346202},{"date":"2021-04-01","value":6.438015,"marketCap":859346202},{"date":"2021-04-09","value":6.438015,"marketCap":859346202},{"date":"2021-04-16","value":6.438015,"marketCap":859346202},{"date":"2021-04-22","value":6.438015,"marketCap":859346202},{"date":"2023-12-15","value":-88.471644,"marketCap":44171356570},{"date":"2023-12-22","value":-83.510989,"marketCap":41666795115},{"date":"2023-12-29","value":-98.955421,"marketCap":49635854290},{"date":"2024-01-05","value":-88.503857,"marketCap":44080281608},{"date":"2024-01-12","value":-79.958339,"marketCap":39845295875},{"date":"2024-01-19","value":-86.565288,"marketCap":43078457026},{"date":"2024-01-26","value":-83.22894,"marketCap":41256957786},{"date":"2024-02-02","value":-78.000265,"marketCap":38615783888},{"date":"2024-02-09","value":-80.73006,"marketCap":40164058242},{"date":"2024-02-16","value":-80.987143,"marketCap":40300670685},{"date":"2024-02-23","value":-72.400746,"marketCap":35837997547},{"date":"2024-03-01","value":-66.65543,"marketCap":33014673725},{"date":"2024-03-08","value":-61.939021,"marketCap":30692262194},{"date":"2024-03-15","value":-66.776808,"marketCap":33060211206},{"date":"2024-03-22","value":-67.666515,"marketCap":33470048535},{"date":"2024-03-28","value":-69.293816,"marketCap":34153110750},{"date":"2024-04-05","value":-2.825289,"marketCap":4500015940},{"date":"2024-04-12","value":-20.973328,"marketCap":33424511054},{"date":"2024-04-19","value":-20.819657,"marketCap":33151286168},{"date":"2024-04-26","value":-20.70219,"marketCap":32923598763},{"date":"2024-05-03","value":-21.0317,"marketCap":33424511054},{"date":"2024-05-10","value":-21.439257,"marketCap":34153110750},{"date":"2024-05-17","value":-21.814304,"marketCap":34699560522},{"date":"2024-05-24","value":-21.118215,"marketCap":33515586016},{"date":"2024-05-31","value":-21.326054,"marketCap":33879885864},{"date":"2024-06-07","value":-21.00814,"marketCap":33333436092},{"date":"2024-06-14","value":-20.625242,"marketCap":32695911358},{"date":"2024-06-21","value":-20.380649,"marketCap":32240536548},{"date":"2024-06-28","value":-21.051465,"marketCap":33287898611},{"date":"2024-07-05","value":-20.307123,"marketCap":32103924105},{"date":"2024-07-12","value":-20.133526,"marketCap":31876236700},{"date":"2024-07-19","value":-19.2703,"marketCap":30510112270},{"date":"2024-07-26","value":-20.17325,"marketCap":32058386624},{"date":"2024-08-02","value":-20.787122,"marketCap":33014673725},{"date":"2024-08-09","value":-19.253876,"marketCap":30783337156},{"date":"2024-08-16","value":-19.189455,"marketCap":30692262194},{"date":"2024-08-23","value":-18.14475,"marketCap":29143987840},{"date":"2024-08-30","value":-25.222612,"marketCap":33378973573},{"date":"2024-09-06","value":-25.244866,"marketCap":33424511054},{"date":"2024-09-13","value":-25.518024,"marketCap":33697735940},{"date":"2024-09-20","value":-25.091682,"marketCap":33333436092},{"date":"2024-09-27","value":-25.65722,"marketCap":34289723193},{"date":"2024-10-04","value":-26.698472,"marketCap":35519235180},{"date":"2024-10-10","value":-25.621951,"marketCap":33879885864},{"date":"2024-10-18","value":-25.905088,"marketCap":34062035788},{"date":"2024-10-25","value":-25.38721,"marketCap":33378973573},{"date":"2024-11-01","value":-25.335497,"marketCap":33333436092},{"date":"2024-11-08","value":-25.598678,"marketCap":33424511054},{"date":"2024-11-15","value":-25.723339,"marketCap":33333436092},{"date":"2024-11-22","value":-25.316213,"marketCap":32786986320},{"date":"2024-11-29","value":-26.984151,"marketCap":34927247927},{"date":"2024-12-06","value":-24.861462,"marketCap":32103924105},{"date":"2024-12-13","value":-23.684054,"marketCap":30555649751},{"date":"2024-12-20","value":-20.656047,"marketCap":26502813942},{"date":"2024-12-27","value":-20.707604,"marketCap":26548351423},{"date":"2025-01-03","value":-19.161524,"marketCap":24590239740},{"date":"2025-01-10","value":-17.382202,"marketCap":22222290728},{"date":"2025-01-17","value":-17.492753,"marketCap":22381671911},{"date":"2025-01-24","value":-19.771229,"marketCap":25455451879},{"date":"2025-01-28","value":-19.360469,"marketCap":25045614550},{"date":"2025-02-07","value":-20.310839,"marketCap":26138514094},{"date":"2025-02-14","value":-21.246197,"marketCap":27276951119},{"date":"2025-02-21","value":-20.460066,"marketCap":26411738980},{"date":"2025-02-28","value":-19.005836,"marketCap":24453627297},{"date":"2025-03-04","value":-19.230393,"marketCap":24726852183}]},{"symbol":"01729","name":"汇聚科技","items":[{"date":"2020-03-06","value":5.686879,"marketCap":763600000},{"date":"2020-03-13","value":5.138746,"marketCap":690000000},{"date":"2020-03-20","value":4.385063,"marketCap":588800000},{"date":"2020-03-27","value":3.83693,"marketCap":515200000},{"date":"2020-04-03","value":3.494347,"marketCap":469200000},{"date":"2020-04-09","value":3.905447,"marketCap":524400000},{"date":"2020-04-17","value":4.24803,"marketCap":570400000},{"date":"2020-04-24","value":4.110997,"marketCap":552000000},{"date":"2020-04-29","value":4.316547,"marketCap":579600000},{"date":"2020-05-08","value":4.522097,"marketCap":607200000},{"date":"2020-05-15","value":4.316547,"marketCap":579600000},{"date":"2020-05-22","value":4.04248,"marketCap":542800000},{"date":"2020-05-29","value":3.768414,"marketCap":506000000},{"date":"2020-06-05","value":3.905447,"marketCap":524400000},{"date":"2020-06-12","value":3.973964,"marketCap":533600000},{"date":"2020-06-19","value":4.727646,"marketCap":634800000},{"date":"2020-06-26","value":4.299065,"marketCap":662400000},{"date":"2020-07-03","value":4.537902,"marketCap":699200000},{"date":"2020-07-10","value":4.299065,"marketCap":662400000},{"date":"2020-07-17","value":4.060228,"marketCap":625600000},{"date":"2020-07-24","value":3.582555,"marketCap":552000000},{"date":"2020-07-31","value":3.701973,"marketCap":570400000},{"date":"2020-08-07","value":3.821391,"marketCap":588800000},{"date":"2020-08-14","value":3.821391,"marketCap":588800000},{"date":"2020-08-21","value":4.060228,"marketCap":625600000},{"date":"2020-08-28","value":4.119938,"marketCap":634800000},{"date":"2020-09-04","value":3.881101,"marketCap":598000000},{"date":"2020-09-11","value":3.821391,"marketCap":588800000},{"date":"2020-09-18","value":3.761682,"marketCap":579600000},{"date":"2020-09-25","value":3.701973,"marketCap":570400000},{"date":"2020-09-30","value":3.821391,"marketCap":588800000},{"date":"2020-10-09","value":3.761682,"marketCap":579600000},{"date":"2020-10-16","value":3.821391,"marketCap":588800000},{"date":"2020-10-23","value":4.358775,"marketCap":671600000},{"date":"2020-10-30","value":4.060228,"marketCap":625600000},{"date":"2020-11-06","value":4.418484,"marketCap":680800000},{"date":"2020-11-13","value":4.299065,"marketCap":662400000},{"date":"2020-11-20","value":4.299065,"marketCap":662400000},{"date":"2020-11-27","value":3.734999,"marketCap":690000000},{"date":"2020-12-04","value":3.635399,"marketCap":671600000},{"date":"2020-12-11","value":3.585599,"marketCap":662400000},{"date":"2020-12-18","value":3.485999,"marketCap":644000000},{"date":"2020-12-24","value":3.436199,"marketCap":634800000},{"date":"2020-12-31","value":3.386399,"marketCap":625600000},{"date":"2021-01-08","value":3.336599,"marketCap":616400000},{"date":"2021-01-15","value":3.784799,"marketCap":699200000},{"date":"2021-01-22","value":3.884399,"marketCap":717600000},{"date":"2021-01-29","value":3.983999,"marketCap":736000000},{"date":"2021-02-05","value":4.780799,"marketCap":883200000},{"date":"2021-02-11","value":5.678532,"marketCap":1049046240},{"date":"2021-02-19","value":4.831733,"marketCap":892609520},{"date":"2021-02-26","value":4.682298,"marketCap":865003040},{"date":"2021-03-05","value":4.632486,"marketCap":855800880},{"date":"2021-03-12","value":4.333616,"marketCap":800587920},{"date":"2021-03-19","value":4.084558,"marketCap":754577120},{"date":"2021-03-26","value":4.084558,"marketCap":754577120},{"date":"2021-04-01","value":4.333616,"marketCap":800587920},{"date":"2021-04-09","value":4.084558,"marketCap":754577120},{"date":"2021-04-16","value":4.233993,"marketCap":782183600},{"date":"2021-04-23","value":4.184181,"marketCap":772981440},{"date":"2021-04-30","value":4.084558,"marketCap":754577120},{"date":"2021-05-07","value":4.383428,"marketCap":809790080},{"date":"2021-05-14","value":4.283805,"marketCap":791385760},{"date":"2021-05-21","value":4.184181,"marketCap":772981440},{"date":"2021-05-28","value":4.084558,"marketCap":754577120},{"date":"2021-06-04","value":4.283805,"marketCap":791385760},{"date":"2021-06-11","value":4.483051,"marketCap":828194400},{"date":"2021-06-18","value":4.582675,"marketCap":846598720},{"date":"2021-06-25","value":4.682298,"marketCap":865003040},{"date":"2021-07-02","value":3.658733,"marketCap":828194400},{"date":"2021-07-09","value":3.45547,"marketCap":782183600},{"date":"2021-07-16","value":3.577428,"marketCap":809790080},{"date":"2021-07-23","value":3.414817,"marketCap":772981440},{"date":"2021-07-30","value":3.414817,"marketCap":772981440},{"date":"2021-08-06","value":3.496122,"marketCap":791385760},{"date":"2021-08-13","value":3.374165,"marketCap":763779280},{"date":"2021-08-20","value":3.414817,"marketCap":772981440},{"date":"2021-08-27","value":3.333512,"marketCap":754577120},{"date":"2021-09-03","value":3.414817,"marketCap":772981440},{"date":"2021-09-10","value":3.943301,"marketCap":892609520},{"date":"2021-09-17","value":3.740038,"marketCap":846598720},{"date":"2021-09-24","value":3.78069,"marketCap":855800880},{"date":"2021-09-30","value":3.699385,"marketCap":837396560},{"date":"2021-10-08","value":3.536775,"marketCap":800587920},{"date":"2021-10-15","value":3.536775,"marketCap":800587920},{"date":"2021-10-22","value":3.78069,"marketCap":855800880},{"date":"2021-10-29","value":3.821343,"marketCap":865003040},{"date":"2021-11-05","value":4.637598,"marketCap":1049771280},{"date":"2021-11-12","value":5.210792,"marketCap":1179520000},{"date":"2021-11-19","value":6.272581,"marketCap":1419867680},{"date":"2021-11-26","value":5.539422,"marketCap":1253909120},{"date":"2021-12-03","value":5.813285,"marketCap":1087950560},{"date":"2021-12-10","value":5.911816,"marketCap":1106390400},{"date":"2021-12-17","value":6.701569,"marketCap":1254192000},{"date":"2021-12-24","value":7.095779,"marketCap":1327968000},{"date":"2021-12-31","value":7.096241,"marketCap":1328054400},{"date":"2022-01-07","value":7.699298,"marketCap":1440915840},{"date":"2022-01-14","value":7.502075,"marketCap":1404005760},{"date":"2022-01-21","value":7.603518,"marketCap":1422990800},{"date":"2022-01-28","value":7.702265,"marketCap":1441471200},{"date":"2022-02-04","value":9.578458,"marketCap":1792598800},{"date":"2022-02-11","value":7.998506,"marketCap":1496912400},{"date":"2022-02-18","value":9.072761,"marketCap":1697958080},{"date":"2022-02-25","value":9.109987,"marketCap":1704925040},{"date":"2022-03-04","value":11.396472,"marketCap":2132838400},{"date":"2022-03-11","value":13.988174,"marketCap":2617872720},{"date":"2022-03-18","value":11.762249,"marketCap":2201293200},{"date":"2022-03-25","value":12.477451,"marketCap":2335142400},{"date":"2022-04-01","value":11.749599,"marketCap":2198925760},{"date":"2022-04-08","value":10.709812,"marketCap":2004330560},{"date":"2022-04-14","value":11.541642,"marketCap":2160006720},{"date":"2022-04-22","value":15.284877,"marketCap":2860549440},{"date":"2022-04-29","value":15.076919,"marketCap":2821630400},{"date":"2022-05-06","value":18.196282,"marketCap":3405416000},{"date":"2022-05-13","value":17.364452,"marketCap":3249739840},{"date":"2022-05-20","value":15.596813,"marketCap":2918928000},{"date":"2022-05-27","value":14.141111,"marketCap":2646494720},{"date":"2022-06-02","value":15.700792,"marketCap":2938387520},{"date":"2022-06-10","value":17.052516,"marketCap":3191361280},{"date":"2022-06-17","value":15.180898,"marketCap":2841089920},{"date":"2022-06-24","value":14.245089,"marketCap":2665954240},{"date":"2022-06-30","value":18.276955,"marketCap":3074604160},{"date":"2022-07-08","value":17.929924,"marketCap":3016225600},{"date":"2022-07-15","value":19.665078,"marketCap":3308118400},{"date":"2022-07-22","value":18.739662,"marketCap":3152442240},{"date":"2022-07-29","value":20.127786,"marketCap":3385956480},{"date":"2022-08-05","value":22.557001,"marketCap":3794606400},{"date":"2022-08-12","value":24.754863,"marketCap":4164337280},{"date":"2022-08-19","value":23.482417,"marketCap":3950282560},{"date":"2022-08-26","value":22.325647,"marketCap":3755687360},{"date":"2022-09-02","value":23.945124,"marketCap":4028120640},{"date":"2022-09-09","value":22.672678,"marketCap":3814065920},{"date":"2022-09-16","value":22.325647,"marketCap":3755687360},{"date":"2022-09-23","value":20.474816,"marketCap":3444335040},{"date":"2022-09-30","value":17.69857,"marketCap":2977306560},{"date":"2022-10-07","value":17.814247,"marketCap":2996766080},{"date":"2022-10-14","value":16.310447,"marketCap":2743792320},{"date":"2022-10-21","value":15.963416,"marketCap":2685413760},{"date":"2022-10-28","value":13.881231,"marketCap":2335142400},{"date":"2022-11-04","value":15.269355,"marketCap":2568656640},{"date":"2022-11-11","value":17.004509,"marketCap":2860549440},{"date":"2022-11-18","value":18.392632,"marketCap":3094063680},{"date":"2022-11-25","value":17.235862,"marketCap":2899468480},{"date":"2022-12-02","value":19.387542,"marketCap":3249739840},{"date":"2022-12-09","value":17.762239,"marketCap":2977306560},{"date":"2022-12-16","value":16.601309,"marketCap":2782711360},{"date":"2022-12-23","value":14.163354,"marketCap":2374061440},{"date":"2022-12-30","value":16.020843,"marketCap":2685413760},{"date":"2023-01-06","value":16.253029,"marketCap":2724332800},{"date":"2023-01-13","value":16.136936,"marketCap":2704873280},{"date":"2023-01-20","value":16.717402,"marketCap":2802170880},{"date":"2023-01-27","value":18.342705,"marketCap":3074604160},{"date":"2023-02-03","value":17.878332,"marketCap":2996766080},{"date":"2023-02-10","value":18.690984,"marketCap":3132982720},{"date":"2023-02-17","value":18.458798,"marketCap":3094063680},{"date":"2023-02-24","value":21.245031,"marketCap":3561092160},{"date":"2023-03-03","value":18.226612,"marketCap":3055144640},{"date":"2023-03-10","value":16.717402,"marketCap":2802170880},{"date":"2023-03-17","value":17.530053,"marketCap":2938387520},{"date":"2023-03-24","value":19.735822,"marketCap":3308118400},{"date":"2023-03-31","value":21.245031,"marketCap":3561092160},{"date":"2023-04-06","value":23.4508,"marketCap":3930823040},{"date":"2023-04-14","value":23.10252,"marketCap":3872444480},{"date":"2023-04-21","value":23.10252,"marketCap":3872444480},{"date":"2023-04-28","value":22.173776,"marketCap":3716768320},{"date":"2023-05-05","value":22.638148,"marketCap":3794606400},{"date":"2023-05-12","value":18.458798,"marketCap":3094063680},{"date":"2023-05-19","value":19.039263,"marketCap":3191361280},{"date":"2023-05-25","value":18.110519,"marketCap":3035685120},{"date":"2023-06-02","value":18.92317,"marketCap":3171901760},{"date":"2023-06-09","value":19.039263,"marketCap":3191361280},{"date":"2023-06-16","value":19.735822,"marketCap":3308118400},{"date":"2023-06-23","value":17.297867,"marketCap":2899468480},{"date":"2023-06-30","value":14.019827,"marketCap":3016225600},{"date":"2023-07-07","value":14.019827,"marketCap":3016225600},{"date":"2023-07-14","value":13.748476,"marketCap":2957847040},{"date":"2023-07-21","value":13.658025,"marketCap":2938387520},{"date":"2023-07-28","value":14.110278,"marketCap":3035685120},{"date":"2023-08-04","value":13.386674,"marketCap":2880008960},{"date":"2023-08-11","value":13.205773,"marketCap":2841089920},{"date":"2023-08-18","value":11.939466,"marketCap":2568656640},{"date":"2023-08-25","value":12.029916,"marketCap":2588116160},{"date":"2023-09-01","value":12.75352,"marketCap":2743792320},{"date":"2023-09-08","value":12.572619,"marketCap":2704873280},{"date":"2023-09-15","value":11.758565,"marketCap":2529737600},{"date":"2023-09-22","value":11.939466,"marketCap":2568656640},{"date":"2023-09-29","value":11.125411,"marketCap":2393520960},{"date":"2023-10-06","value":11.034961,"marketCap":2374061440},{"date":"2023-10-13","value":10.85406,"marketCap":2335142400},{"date":"2023-10-20","value":10.673159,"marketCap":2296223360},{"date":"2023-10-27","value":9.497302,"marketCap":2043249600},{"date":"2023-11-03","value":12.391718,"marketCap":2665954240},{"date":"2023-11-10","value":11.758565,"marketCap":2529737600},{"date":"2023-11-17","value":13.205773,"marketCap":2841089920},{"date":"2023-11-24","value":13.929377,"marketCap":2996766080},{"date":"2023-12-01","value":10.023803,"marketCap":2763251840},{"date":"2023-12-08","value":9.741443,"marketCap":2685413760},{"date":"2023-12-15","value":9.247312,"marketCap":2549197120},{"date":"2023-12-22","value":8.68259,"marketCap":2393520960},{"date":"2023-12-29","value":9.388492,"marketCap":2588116160},{"date":"2024-01-05","value":9.317902,"marketCap":2568656640},{"date":"2024-01-12","value":9.388492,"marketCap":2588116160},{"date":"2024-01-19","value":9.176721,"marketCap":2529737600},{"date":"2024-01-26","value":9.317902,"marketCap":2568656640},{"date":"2024-02-02","value":9.106131,"marketCap":2510278080},{"date":"2024-02-09","value":9.247312,"marketCap":2549197120},{"date":"2024-02-16","value":9.953213,"marketCap":2743792320},{"date":"2024-02-23","value":10.517934,"marketCap":2899468480},{"date":"2024-03-01","value":10.447344,"marketCap":2880008960},{"date":"2024-03-08","value":10.729705,"marketCap":2957847040},{"date":"2024-03-15","value":10.588525,"marketCap":2918928000},{"date":"2024-03-22","value":11.365016,"marketCap":3132982720},{"date":"2024-03-28","value":12.353279,"marketCap":3405416000},{"date":"2024-04-05","value":9.6896,"marketCap":3580551680},{"date":"2024-04-12","value":9.952904,"marketCap":3677849280},{"date":"2024-04-19","value":9.636939,"marketCap":3561092160},{"date":"2024-04-26","value":9.952904,"marketCap":3677849280},{"date":"2024-05-03","value":9.584278,"marketCap":3541632640},{"date":"2024-05-10","value":10.163548,"marketCap":3755687360},{"date":"2024-05-17","value":11.058782,"marketCap":4086499200},{"date":"2024-05-24","value":11.058782,"marketCap":4086499200},{"date":"2024-05-31","value":11.427408,"marketCap":4222715840},{"date":"2024-06-07","value":12.954574,"marketCap":4787041920},{"date":"2024-06-14","value":15.113669,"marketCap":5584882240},{"date":"2024-06-21","value":18.589286,"marketCap":6869210560},{"date":"2024-06-28","value":17.062121,"marketCap":6304884480},{"date":"2024-07-05","value":18.273321,"marketCap":6752453440},{"date":"2024-07-12","value":19.695165,"marketCap":7277860480},{"date":"2024-07-19","value":19.273878,"marketCap":7122184320},{"date":"2024-07-26","value":17.275676,"marketCap":6383798400},{"date":"2024-08-02","value":17.066821,"marketCap":6306621120},{"date":"2024-08-09","value":17.014146,"marketCap":6287156240},{"date":"2024-08-16","value":18.805108,"marketCap":6948962160},{"date":"2024-08-23","value":19.914728,"marketCap":7358994720},{"date":"2024-08-30","value":20.707377,"marketCap":7651898640},{"date":"2024-09-06","value":18.705137,"marketCap":6912020400},{"date":"2024-09-13","value":18.863209,"marketCap":6970431840},{"date":"2024-09-20","value":19.96971,"marketCap":7379311920},{"date":"2024-09-27","value":22.656927,"marketCap":8372306400},{"date":"2024-10-04","value":20.260665,"marketCap":8529927360},{"date":"2024-10-10","value":23.593027,"marketCap":9932882400},{"date":"2024-10-18","value":22.254388,"marketCap":9369302800},{"date":"2024-10-25","value":22.161854,"marketCap":9330345200},{"date":"2024-11-01","value":22.161854,"marketCap":9330345200},{"date":"2024-11-08","value":22.393188,"marketCap":9427739200},{"date":"2024-11-15","value":21.426158,"marketCap":9020610480},{"date":"2024-11-22","value":21.703819,"marketCap":9137508240},{"date":"2024-11-29","value":19.575809,"marketCap":8241596640},{"date":"2024-12-06","value":19.622088,"marketCap":8261080320},{"date":"2024-12-13","value":19.020467,"marketCap":8007792480},{"date":"2024-12-20","value":18.603961,"marketCap":7832439360},{"date":"2024-12-27","value":19.020467,"marketCap":8007792480},{"date":"2025-01-03","value":21.09457,"marketCap":7794976000},{"date":"2025-01-10","value":20.989097,"marketCap":7756001120},{"date":"2025-01-17","value":20.567459,"marketCap":7600195200},{"date":"2025-01-24","value":23.78442,"marketCap":8788943680},{"date":"2025-01-28","value":23.046101,"marketCap":8516116160},{"date":"2025-02-07","value":25.630218,"marketCap":9471012480},{"date":"2025-02-14","value":26.157589,"marketCap":9665889280},{"date":"2025-02-21","value":27.423954,"marketCap":10133843200},{"date":"2025-02-28","value":25.27371,"marketCap":9339273760},{"date":"2025-03-04","value":25.009893,"marketCap":9241786560}]}],"industryCompare":{"bkCode":"BK1116","name":"电气部件与设备","current":-239.962597,"rank":17,"totalCount":28,"items":[{"symbol":"01166","name":"星凯控股","value":-0.689223,"marketCap":38586150},{"symbol":"01868","name":"同方友友","value":31.997379772753007,"marketCap":795896858},{"symbol":"01201","name":"天臣控股","value":-1.144884,"marketCap":166960773},{"symbol":"08137","name":"洪桥集团","value":-52.11781,"marketCap":5745675827},{"symbol":"00725","name":"恒都集团","value":6.505692,"marketCap":111416480},{"symbol":"00042","name":"东北电气","value":35.64811981433262,"marketCap":235809900},{"symbol":"08115","name":"上海青浦消防","value":68.92608506222584,"marketCap":730977000},{"symbol":"01399","name":"锐信控股","value":5.359246483537973,"marketCap":228900261},{"symbol":"00505","name":"兴业合金","value":3.7799049759682184,"marketCap":892318616},{"symbol":"00580","name":"赛晶科技","value":27.364840974650846,"marketCap":2089050450},{"symbol":"01685","name":"博耳电力","value":4.859261179461318,"marketCap":152247348},{"symbol":"00842","name":"理士国际","value":5.232428625917273,"marketCap":3070067228},{"symbol":"08132","name":"百能国际能源","value":-10.957161,"marketCap":177834719},{"symbol":"06680","name":"金力永磁","value":103.166435,"marketCap":29327829643.39},{"symbol":"01421","name":"恒昌集团国际","value":-0.829155,"marketCap":29779092},{"symbol":"01729","name":"汇聚科技","value":25.009893,"marketCap":9241786560},{"symbol":"03919","name":"金力集团","value":-6.61727,"marketCap":23220000},{"symbol":"01979","name":"天宝集团","value":5.068304,"marketCap":1865004026},{"symbol":"08328","name":"信义储电","value":8.060889,"marketCap":659848248},{"symbol":"02551","name":"晶科电子股份","value":30.785325401027144,"marketCap":2186187105},{"symbol":"08118","name":"濠亮环球","value":-1.018739,"marketCap":33000000},{"symbol":"08136","name":"英马斯集团","value":5.141669,"marketCap":47000000},{"symbol":"01750","name":"全达电器集团控股","value":18.487874,"marketCap":64800000},{"symbol":"08391","name":"基石科技控股","value":-4.434651,"marketCap":505394961},{"symbol":"08623","name":"中国蜀塔","value":-0.2324737008943734,"marketCap":15235200},{"symbol":"00666","name":"瑞浦兰钧","value":-19.230393305756003,"marketCap":24726852183},{"symbol":"02459","name":"升能集团","value":-1.4134570347916784,"marketCap":281580000},{"symbol":"09663","name":"国鸿氢能","value":-10.432578336486314,"marketCap":5483874691}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00842\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"电池","bkCode":"BK1540","id":"package_hk_concept_dc","changeRate":0.035359}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00842\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514743364","title":"港股锂电池股震荡下跌，天能动力(00819.HK)跌超12%，比亚迪电子(00285.HK)跌超7%，理士国际(00842.","url":"https://stock-news.laohu8.com/highlight/detail?id=2514743364","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514743364?lang=zh_cn&edition=fundamental","pubTime":"2025-02-28 10:31","pubTimestamp":1740709861,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU0348735423.USD","LU0289961442.SGD","LU0289739343.SGD","LU0531970944.HKD","03931","HSCEI","SG9999015978.USD","LU0348766576.USD","BK1522","HSTECH","LU0214875030.USD","LU0254981946.USD","LU2360107325.USD","SG9999015952.SGD","BK1144","BYDDY","LU2097828631.EUR","00842","LU2097828714.EUR","00285","01211","00819","BK1119","HYDD.SI","IE00BD6J9T35.USD","BK1539","LU2476274308.USD","LU0823426480.USD","LU1808992512.USD","BK1580","SG9999002463.SGD","002594","YANG","LU1242518857.USD","LU0588546209.SGD","SG9999006514.SGD","LU0274383008.USD","07226","BK1504","LU0823414478.USD","LU0823426308.USD","BK1594","LU0289960550.SGD","BK1607","LU1861219969.SGD","81211","LU0819121731.USD","LU2153592121.USD","LU2097828805.USD","LU0417516738.SGD"],"gpt_icon":0},{"id":"2514823953","title":"港股异动 | 理士国际(00842)盘中涨超15% 拟分拆海外业务并赴美上市 有助提升公司整体价值","url":"https://stock-news.laohu8.com/highlight/detail?id=2514823953","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514823953?lang=zh_cn&edition=fundamental","pubTime":"2025-02-27 15:27","pubTimestamp":1740641273,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，理士国际盘中涨超15%，月内涨幅已超70%。截至发稿，涨8.19%，报2.51港元，成交额3894.77万港元。消息面上，理士国际近期宣布计划分拆其子公司Leoch Energy Inc.，并推动其在美国证券交易所独立上市。第一上海表示，理士国际为中国最大的铅酸电池出口商，在全球化运营方面具有显著优势。国证国际认为，海外业务赴美上市有利于公司更好的运营海内外不同的业务，释放留存公司和分拆公司的市值。","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/1255177.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":"港股异动 | 理士国际(00842)盘中涨超15% 拟分拆海外业务并赴美上市 有助提升公司整体价值","news_tag":"corporation,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00842","BK1540","BK1116"],"gpt_icon":0},{"id":"2514584400","title":"理士国际盘中异动 下午盘大幅上涨5.17%报2.440港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514584400","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514584400?lang=zh_cn&edition=fundamental","pubTime":"2025-02-27 14:17","pubTimestamp":1740637039,"startTime":"0","endTime":"0","summary":"2025年02月27日下午盘14时17分，理士国际股票出现异动，股价急速上涨5.17%。截至发稿，该股报2.440港元/股，成交量654.5万股，换手率0.47%，振幅6.47%。资金方面，该股资金流入1015.6万港元，流出406.575万港元。理士国际股票所在的能源储存装置行业中，整体跌幅为0.07%。其相关个股中，龙蟠科技、理士国际、瑞浦兰钧涨幅较大，振幅较大的相关个股有龙蟠科技、中国安储能源、瑞浦兰钧，振幅分别为15.86%、11.62%、11.37%。","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=nesSN2025022714171996321dde&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=nesSN2025022714171996321dde&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":["BK1540","BK1116","00842"],"gpt_icon":0},{"id":"2514398076","title":"理士国际盘中异动 早盘大幅跳水5.19%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514398076","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514398076?lang=zh_cn&edition=fundamental","pubTime":"2025-02-26 11:12","pubTimestamp":1740539568,"startTime":"0","endTime":"0","summary":"2025年02月26日早盘11时12分，理士国际股票出现波动，股价大幅下挫5.19%。截至发稿，该股报2.190港元/股，成交量688.5万股，换手率0.50%，振幅9.52%。理士国际股票所在的能源储存装置行业中，整体涨幅为0.23%。其相关个股中，天臣控股、瑞浦兰钧、超威动力涨幅较大，振幅较大的相关个股有理士国际、龙蟠科技、中国安储能源，振幅分别为9.52%、5.48%、5.10%。理士国际公司简介：理士国际技术有限公司是一家主要从事电源解决方案业务以及回收铅业务的公司。","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=nesSN20250226111248a2543d65&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=nesSN20250226111248a2543d65&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":["BK1116","BK1540","00842"],"gpt_icon":0}],"pageSize":4,"totalPage":12,"pageCount":1,"totalSize":45}]}}