美股详情

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

叮咚买菜

2.99

-0.0900-2.92%

盘后：3.030.0398+1.33%19:57 EST

成交量：128.80万

成交额：378.57万

市值：6.50亿

市盈率：22.90

高：3.18

开：3.09

低：2.80

收：3.08

数据加载中...

总览公司新闻公告

公司资料

公司名字：

叮咚买菜

交易所：

NYSE

成立时间：

2017

员工人数：

- -

公司地址：

Building 1,56 Fanchang Road,Shanghai,China

官网：

- -

邮编：

201201

电话：

86 21 6858 5011

传真：

- -

简介：

叮咚买菜成立于2017年，致力于通过产地直采、前置仓配货和快速配送到家的服务模式，通过技术驱动产业链升级，为用户提供品质确定、时间确定、品类确定的生鲜消费体验。根据CIC数据，按GMV计，在即时电子商务行业市场份额为10.01%，在长三角特大城市中排名第一。

董事

名称

职位

梁昌霖

创始人、董事长兼首席执行官

Philip Wai Lap Leung

独立董事

王松

董事兼首席财务官

Weili Hong

独立董事

Yi Ding

董事兼首席运营官

Eric Chi Zhang

董事

股东

名称

职位

梁昌霖

创始人、董事长兼首席执行官

Yi Ding

董事兼首席运营官

王松

董事兼首席财务官

Hongli Gong

首席人力资源官

Xu Jiang

首席技术官

Zhijian Xu

首席营销官

{"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/DDL/company"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"DDL"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"DDL\",,,,,undefined,":{"symbol":"DDL","market":"US","secType":"STK","nameCN":"叮咚买菜","latestPrice":2.99,"timestamp":1741122000000,"preClose":3.08,"halted":0,"volume":1288007,"hourTrading":{"tag":"盘后","latestPrice":3.0298,"preClose":2.99,"latestTime":"19:57 EST","volume":14124,"amount":42164.6987,"timestamp":1741136273911},"overnightTrading":{"tag":"夜盘","latestPrice":2.99,"preClose":2.99,"latestTime":"23:14 EST","volume":0,"amount":0,"timestamp":1741148042303},"delay":0,"changeRate":-0.029221,"change":-0.09,"floatShares":107181242,"shares":217320302,"eps":0.13056,"lyrEps":-0.065015,"pbRate":7.51,"amount":3785704.8935713,"amplitude":0.123377,"volumeRatio":1.604609,"dividePrice":0,"prevYearClose":3.28,"fiveDayClose":3.47,"twentyDayClose":3.3,"impliedVol":0.6537,"impliedVolPercentile":0.02},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"DDL\",,,,,undefined,":{"symbol":"DDL","floatShares":107181242,"roa":"1.44%","roe":"33.08%","lyrEps":-0.065015,"volumeRatio":1.604609,"shares":217320302,"dividePrice":0,"high":3.18,"amplitude":0.123377,"preClose":3.08,"low":2.8,"week52Low":1.08,"pbRate":"7.51","psRate":"0.21","week52High":4.79,"institutionHeld":0,"latestPrice":2.99,"eps":0.13056,"divideRate":0,"volume":1288007,"delay":0,"ttmEps":0.13056,"open":3.09,"prevYearClose":3.28,"prevWeekClose":3.49,"prevMonthClose":3.49,"prevQuarterClose":3.28,"fiveDayClose":3.47,"twentyDayClose":3.3,"sixtyDayClose":4.47,"earningDate":1741190400000,"earningTime":"盘前"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/DDL\",params:#limit:5,,,undefined,":[{"date":"2025-03-06","symbol":"DDL","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":0.02,"defaultRemindTime":1741251600000,"name":null,"time":"盘前","dateTimestamp":1741237200000,"actualEps":null},{"market":"US","date":"2024-11-06","symbol":"DDL","fiscalQuarterEnding":"2024/09","expectedEps":0.01,"name":null,"time":"盘前","type":"earning","dateTimestamp":1730869200000,"reportTimeType":"pre","actualEps":0.09},{"market":"US","date":"2024-08-07","symbol":"DDL","fiscalQuarterEnding":"2024/06","expectedEps":0.02,"name":null,"time":"盘前","type":"earning","dateTimestamp":1723003200000,"reportTimeType":"pre","actualEps":0},{"market":"US","date":"2024-05-13","symbol":"DDL","fiscalQuarterEnding":"2024/03","expectedEps":0.06,"name":null,"time":"盘前","type":"earning","dateTimestamp":1715572800000,"reportTimeType":"pre","actualEps":0},{"market":"US","date":"2024-02-29","symbol":"DDL","fiscalQuarterEnding":"2023/12","expectedEps":-0.01,"name":null,"time":"盘前","type":"earning","dateTimestamp":1709182800000,"reportTimeType":"pre","actualEps":0}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"DDL\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"DDL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.25,"buy":0.25,"hold":0.25,"sell":0.25,"strongSell":0,"meanLabel":"BUY","meanPercent":0.25,"analysts":4,"updateTime":1738990800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/DDL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"DDL","date":"2025-03-03","current":26.532269,"percent":0.880447,"low":-132.111837,"twenty":-12.602488,"median":-4.012335,"eighty":-1.03247,"high":80.834911,"avg":-9.589499,"sd":35.962327,"marketCap":758447853},"quantilePoints":[{"date":"2021-06-25","current":-11.752145,"twenty":-11.752145,"median":-11.752145,"eighty":-11.752145,"marketCap":5783257658},{"date":"2021-07-02","current":-13.853813,"twenty":-15.654861,"median":-12.803616,"eighty":-11.752145,"marketCap":6800638903},{"date":"2021-07-09","current":-12.126737,"twenty":-14.214023,"median":-12.441909,"eighty":-11.753164,"marketCap":5946133078},{"date":"2021-07-16","current":-11.327592,"twenty":-12.982635,"median":-11.753419,"eighty":-11.305258,"marketCap":5554287865},{"date":"2021-07-23","current":-10.373267,"twenty":-12.629834,"median":-11.361028,"eighty":-11.295935,"marketCap":5084545712},{"date":"2021-07-30","current":-11.921326,"twenty":-12.60602,"median":-11.394465,"eighty":-11.288381,"marketCap":5861154598},{"date":"2021-08-06","current":-10.004607,"twenty":-12.349405,"median":-11.326975,"eighty":-11.071157,"marketCap":4902786186},{"date":"2021-08-13","current":-8.845867,"twenty":-12.158937,"median":-11.307563,"eighty":-10.362983,"marketCap":4338623500},{"date":"2021-08-20","current":-9.545561,"twenty":-11.962408,"median":-11.295777,"eighty":-9.99396,"marketCap":4664374340},{"date":"2021-08-27","current":-10.271348,"twenty":-11.810228,"median":-11.185484,"eighty":-9.99396,"marketCap":5042056472},{"date":"2021-09-03","current":-5.95819,"twenty":-11.759226,"median":-10.930725,"eighty":-9.549111,"marketCap":4980683126},{"date":"2021-09-10","current":-6.342594,"twenty":-11.752655,"median":-10.616535,"eighty":-9.182808,"marketCap":5311154992},{"date":"2021-09-17","current":-6.267791,"twenty":-11.582872,"median":-10.338029,"eighty":-6.362323,"marketCap":5230897539},{"date":"2021-09-24","current":-6.547804,"twenty":-11.424689,"median":-10.294308,"eighty":-6.362257,"marketCap":5464588358},{"date":"2021-10-01","current":-6.685864,"twenty":-11.354341,"median":-10.223658,"eighty":-6.375431,"marketCap":5596777105},{"date":"2021-10-08","current":-6.79884,"twenty":-11.326852,"median":-9.81084,"eighty":-6.437822,"marketCap":5693558151},{"date":"2021-10-15","current":-6.980754,"twenty":-11.324405,"median":-9.549998,"eighty":-6.512854,"marketCap":5854073058},{"date":"2021-10-22","current":-7.124699,"twenty":-11.313779,"median":-9.420692,"eighty":-6.538862,"marketCap":6021669504},{"date":"2021-10-29","current":-7.854014,"twenty":-11.301978,"median":-8.765345,"eighty":-6.545213,"marketCap":6616518863},{"date":"2021-11-05","current":-8.397347,"twenty":-11.296926,"median":-8.425812,"eighty":-6.595419,"marketCap":7081539990},{"date":"2021-11-12","current":-8.245926,"twenty":-11.295724,"median":-8.454277,"eighty":-6.629929,"marketCap":6975316890},{"date":"2021-11-19","current":-5.501046,"twenty":-11.274114,"median":-8.339014,"eighty":-6.538862,"marketCap":5665231992},{"date":"2021-11-26","current":-5.493282,"twenty":-11.230102,"median":-8.091366,"eighty":-6.37541,"marketCap":5653429425},{"date":"2021-12-03","current":-3.800447,"twenty":-11.163166,"median":-7.848893,"eighty":-6.278476,"marketCap":3920812641},{"date":"2021-12-10","current":-3.012193,"twenty":-11.087584,"median":-7.470324,"eighty":-6.249014,"marketCap":3111156568},{"date":"2021-12-17","current":-3.084045,"twenty":-10.949465,"median":-7.114863,"eighty":-6.026531,"marketCap":3181971968},{"date":"2021-12-23","current":-3.031097,"twenty":-10.794147,"median":-6.970894,"eighty":-5.7101,"marketCap":3130040675},{"date":"2021-12-31","current":-3.68602,"twenty":-10.620193,"median":-6.879544,"eighty":-5.494835,"marketCap":3816950054},{"date":"2022-01-07","current":-2.826228,"twenty":-10.563004,"median":-6.799189,"eighty":-4.997927,"marketCap":2915233962},{"date":"2022-01-14","current":-1.967341,"twenty":-10.366219,"median":-6.747226,"eighty":-3.743609,"marketCap":2037123003},{"date":"2022-01-21","current":-1.125959,"twenty":-10.338029,"median":-6.690482,"eighty":-3.564476,"marketCap":1168454098},{"date":"2022-01-28","current":-1.022588,"twenty":-10.321845,"median":-6.672622,"eighty":-3.394359,"marketCap":1057509971},{"date":"2022-02-04","current":-1.246279,"twenty":-10.317269,"median":-6.650058,"eighty":-3.217165,"marketCap":1288840278},{"date":"2022-02-11","current":-1.484704,"twenty":-10.271348,"median":-6.627162,"eighty":-3.134309,"marketCap":1536694177},{"date":"2022-02-18","current":-1.366536,"twenty":-10.226096,"median":-6.538246,"eighty":-3.040095,"marketCap":1421029024},{"date":"2022-02-25","current":-1.024644,"twenty":-10.224146,"median":-6.427431,"eighty":-2.919832,"marketCap":1066952025},{"date":"2022-03-04","current":-1.038509,"twenty":-10.186968,"median":-6.342594,"eighty":-2.528776,"marketCap":1081115105},{"date":"2022-03-11","current":-0.859876,"twenty":-10.039245,"median":-6.281147,"eighty":-1.703624,"marketCap":892274038},{"date":"2022-03-18","current":-0.853705,"twenty":-9.962019,"median":-6.252315,"eighty":-1.611993,"marketCap":882831985},{"date":"2022-03-25","current":-0.792582,"twenty":-9.72652,"median":-6.139416,"eighty":-1.36326,"marketCap":819098125},{"date":"2022-04-01","current":-0.833355,"twenty":-9.640775,"median":-6.027085,"eighty":-1.258708,"marketCap":861587365},{"date":"2022-04-08","current":-1.196585,"twenty":-9.60294,"median":-5.85365,"eighty":-1.23634,"marketCap":1236908984},{"date":"2022-04-14","current":-1.219684,"twenty":-9.56813,"median":-5.668576,"eighty":-1.207076,"marketCap":1258153604},{"date":"2022-04-22","current":-1.201484,"twenty":-9.547336,"median":-5.501046,"eighty":-1.201796,"marketCap":1215664364},{"date":"2022-04-29","current":-1.259197,"twenty":-9.478594,"median":-5.330742,"eighty":-1.207076,"marketCap":1253432578},{"date":"2022-05-06","current":-0.895291,"twenty":-9.418041,"median":-4.962725,"eighty":-1.193637,"marketCap":863431698},{"date":"2022-05-13","current":-1.085286,"twenty":-9.35887,"median":-4.202358,"eighty":-1.169127,"marketCap":1027894879},{"date":"2022-05-20","current":-0.993481,"twenty":-9.038118,"median":-3.710602,"eighty":-1.144651,"marketCap":954319246},{"date":"2022-05-27","current":-1.057572,"twenty":-8.797554,"median":-3.543918,"eighty":-1.127561,"marketCap":1014910944},{"date":"2022-06-03","current":-0.997613,"twenty":-8.722592,"median":-3.438242,"eighty":-1.10088,"marketCap":962975202},{"date":"2022-06-10","current":-1.120041,"twenty":-8.576789,"median":-3.304001,"eighty":-1.092883,"marketCap":1073338653},{"date":"2022-06-17","current":-1.197691,"twenty":-8.431505,"median":-3.21854,"eighty":-1.086735,"marketCap":984615095},{"date":"2022-06-24","current":-1.415657,"twenty":-8.395562,"median":-3.203492,"eighty":-1.089737,"marketCap":1168554178},{"date":"2022-07-01","current":-1.43914,"twenty":-8.36866,"median":-3.134309,"eighty":-1.094213,"marketCap":1185866092},{"date":"2022-07-08","current":-1.508331,"twenty":-8.289606,"median":-3.084941,"eighty":-1.098846,"marketCap":1244293801},{"date":"2022-07-15","current":-1.353224,"twenty":-8.245926,"median":-3.035596,"eighty":-1.103931,"marketCap":1105798491},{"date":"2022-07-22","current":-1.502926,"twenty":-7.936807,"median":-2.943233,"eighty":-1.120041,"marketCap":1229145876},{"date":"2022-07-29","current":-1.229097,"twenty":-7.854014,"median":-2.725675,"eighty":-1.12581,"marketCap":1006254987},{"date":"2022-08-05","current":-1.242846,"twenty":-7.848893,"median":-2.311866,"eighty":-1.12581,"marketCap":1014910944},{"date":"2022-08-12","current":-1.82653,"twenty":-7.832134,"median":-1.82514,"eighty":-1.125959,"marketCap":980287116},{"date":"2022-08-19","current":-1.736741,"twenty":-7.786887,"median":-1.823749,"eighty":-1.128629,"marketCap":921859407},{"date":"2022-08-26","current":-2.182021,"twenty":-7.153761,"median":-1.826307,"eighty":-1.140081,"marketCap":1149078275},{"date":"2022-09-02","current":-1.67514,"twenty":-7.124699,"median":-1.82653,"eighty":-1.143561,"marketCap":878579623},{"date":"2022-09-09","current":-1.805669,"twenty":-7.11683,"median":-1.824713,"eighty":-1.143561,"marketCap":943499299},{"date":"2022-09-16","current":-1.722309,"twenty":-7.007576,"median":-1.823155,"eighty":-1.145015,"marketCap":891563558},{"date":"2022-09-23","current":-1.658033,"twenty":-6.972866,"median":-1.805669,"eighty":-1.148928,"marketCap":841791806},{"date":"2022-09-30","current":-1.514499,"twenty":-6.924444,"median":-1.790004,"eighty":-1.149919,"marketCap":770380162},{"date":"2022-10-07","current":-1.582658,"twenty":-6.890655,"median":-1.778618,"eighty":-1.150848,"marketCap":805003989},{"date":"2022-10-14","current":-1.58243,"twenty":-6.876203,"median":-1.7356,"eighty":-1.152948,"marketCap":796348032},{"date":"2022-10-21","current":-1.454756,"twenty":-6.871666,"median":-1.722309,"eighty":-1.159268,"marketCap":727100377},{"date":"2022-10-28","current":-1.114587,"twenty":-6.813569,"median":-1.707992,"eighty":-1.159268,"marketCap":556145229},{"date":"2022-11-04","current":-1.456129,"twenty":-6.79891,"median":-1.695281,"eighty":-1.159268,"marketCap":733592345},{"date":"2022-11-11","current":-2.763951,"twenty":-6.789608,"median":-1.689787,"eighty":-1.166387,"marketCap":759560216},{"date":"2022-11-18","current":-3.289494,"twenty":-6.723182,"median":-1.705772,"eighty":-1.169569,"marketCap":902383504},{"date":"2022-11-25","current":-3.20178,"twenty":-6.699921,"median":-1.70932,"eighty":-1.171947,"marketCap":872087655},{"date":"2022-12-02","current":-4.028716,"twenty":-6.689558,"median":-1.725876,"eighty":-1.174607,"marketCap":1120946415},{"date":"2022-12-09","current":-3.730446,"twenty":-6.685491,"median":-1.736741,"eighty":-1.178946,"marketCap":1047370782},{"date":"2022-12-16","current":-3.491369,"twenty":-6.67767,"median":-1.781712,"eighty":-1.182318,"marketCap":978123127},{"date":"2022-12-23","current":-3.460523,"twenty":-6.663562,"median":-1.794096,"eighty":-1.183092,"marketCap":967303181},{"date":"2022-12-30","current":-3.263107,"twenty":-6.654794,"median":-1.805669,"eighty":-1.185561,"marketCap":924023396},{"date":"2023-01-06","current":-4.537566,"twenty":-6.650445,"median":-1.82256,"eighty":-1.189959,"marketCap":1296229542},{"date":"2023-01-13","current":-4.19301,"twenty":-6.645885,"median":-1.825399,"eighty":-1.193668,"marketCap":1220489920},{"date":"2023-01-20","current":-4.411223,"twenty":-6.631774,"median":-1.832655,"eighty":-1.196585,"marketCap":1270261672},{"date":"2023-01-27","current":-3.848114,"twenty":-6.627162,"median":-1.870552,"eighty":-1.197691,"marketCap":1107962480},{"date":"2023-02-03","current":-3.88865,"twenty":-6.547804,"median":-1.923616,"eighty":-1.198947,"marketCap":1123110405},{"date":"2023-02-10","current":-3.710666,"twenty":-6.541327,"median":-2.152174,"eighty":-1.201484,"marketCap":1064682696},{"date":"2023-02-17","current":-3.439285,"twenty":-6.535165,"median":-2.282249,"eighty":-1.202004,"marketCap":978123127},{"date":"2023-02-24","current":-3.614623,"twenty":-6.490543,"median":-2.652399,"eighty":-1.208767,"marketCap":1014910944},{"date":"2023-03-03","current":-3.581144,"twenty":-6.396257,"median":-2.763951,"eighty":-1.213964,"marketCap":1012746954},{"date":"2023-03-10","current":-3.282984,"twenty":-6.375388,"median":-2.977713,"eighty":-1.21694,"marketCap":926187386},{"date":"2023-03-17","current":-3.051858,"twenty":-6.349148,"median":-2.972628,"eighty":-1.218383,"marketCap":865595688},{"date":"2023-03-24","current":-6.646614,"twenty":-6.375388,"median":-2.992411,"eighty":-1.21947,"marketCap":780930333},{"date":"2023-03-31","current":-7.108667,"twenty":-6.542622,"median":-3.040095,"eighty":-1.219805,"marketCap":835011381},{"date":"2023-04-06","current":-6.562477,"twenty":-6.584679,"median":-3.064588,"eighty":-1.220629,"marketCap":770114123},{"date":"2023-04-14","current":-6.592818,"twenty":-6.606359,"median":-3.084493,"eighty":-1.223275,"marketCap":774440607},{"date":"2023-04-21","current":-7.406878,"twenty":-6.648853,"median":-3.108131,"eighty":-1.231132,"marketCap":869623251},{"date":"2023-04-28","current":-6.719957,"twenty":-6.656158,"median":-3.140434,"eighty":-1.239857,"marketCap":783093575},{"date":"2023-05-05","current":-7.448479,"twenty":-6.676089,"median":-3.177706,"eighty":-1.242196,"marketCap":869623251},{"date":"2023-05-12","current":-7.525829,"twenty":-6.707152,"median":-3.196707,"eighty":-1.242846,"marketCap":873949735},{"date":"2023-05-19","current":-12.602488,"twenty":-6.7873,"median":-3.206282,"eighty":-1.243217,"marketCap":683584446},{"date":"2023-05-26","current":-10.29986,"twenty":-6.803761,"median":-3.21854,"eighty":-1.245044,"marketCap":555953173},{"date":"2023-06-02","current":-9.270683,"twenty":-6.872243,"median":-3.261986,"eighty":-1.245958,"marketCap":499708883},{"date":"2023-06-09","current":-11.501438,"twenty":-6.944391,"median":-3.289494,"eighty":-1.246272,"marketCap":618687189},{"date":"2023-06-16","current":-13.109703,"twenty":-7.079769,"median":-3.323774,"eighty":-1.251157,"marketCap":703053624},{"date":"2023-06-23","current":-12.911505,"twenty":-7.12255,"median":-3.350261,"eighty":-1.256324,"marketCap":687910930},{"date":"2023-06-30","current":-13.410623,"twenty":-7.206216,"median":-3.377312,"eighty":-1.259471,"marketCap":707380107},{"date":"2023-07-07","current":-11.072228,"twenty":-7.360027,"median":-3.394799,"eighty":-1.260568,"marketCap":584075318},{"date":"2023-07-14","current":-12.293906,"twenty":-7.448479,"median":-3.417262,"eighty":-1.261815,"marketCap":657625543},{"date":"2023-07-21","current":-10.795523,"twenty":-7.786887,"median":-3.434484,"eighty":-1.266471,"marketCap":575422350},{"date":"2023-07-28","current":-11.034879,"twenty":-7.936807,"median":-3.448983,"eighty":-1.271527,"marketCap":588401802},{"date":"2023-08-04","current":-10.374764,"twenty":-8.397347,"median":-3.478421,"eighty":-1.271894,"marketCap":553789931},{"date":"2023-08-11","current":-10.000193,"twenty":-8.845867,"median":-3.51152,"eighty":-1.298539,"marketCap":529994270},{"date":"2023-08-18","current":-9.277502,"twenty":-9.326494,"median":-3.56021,"eighty":-1.299312,"marketCap":486729432},{"date":"2023-08-25","current":-7.942642,"twenty":-9.277502,"median":-3.564476,"eighty":-1.304399,"marketCap":417505690},{"date":"2023-09-01","current":-8.414693,"twenty":-9.270683,"median":-3.597884,"eighty":-1.31162,"marketCap":443464593},{"date":"2023-09-08","current":-6.925059,"twenty":-9.263413,"median":-3.616942,"eighty":-1.313037,"marketCap":363424642},{"date":"2023-09-15","current":-7.572221,"twenty":-9.244782,"median":-3.67311,"eighty":-1.313904,"marketCap":400199755},{"date":"2023-09-22","current":-6.987424,"twenty":-8.973235,"median":-3.688391,"eighty":-1.316778,"marketCap":367751126},{"date":"2023-09-29","current":-7.884873,"twenty":-8.897702,"median":-3.703787,"eighty":-1.320231,"marketCap":415342448},{"date":"2023-10-06","current":-8.213187,"twenty":-8.870358,"median":-3.720033,"eighty":-1.332269,"marketCap":432648384},{"date":"2023-10-13","current":-7.843159,"twenty":-8.853147,"median":-3.731546,"eighty":-1.339666,"marketCap":413179206},{"date":"2023-10-20","current":-7.735196,"twenty":-8.797554,"median":-3.7443,"eighty":-1.347176,"marketCap":406689480},{"date":"2023-10-27","current":-7.654374,"twenty":-8.765345,"median":-3.774848,"eighty":-1.350156,"marketCap":402362997},{"date":"2023-11-03","current":-8.188909,"twenty":-8.658463,"median":-3.79294,"eighty":-1.353224,"marketCap":430485142},{"date":"2023-11-10","current":-7.742537,"twenty":-8.454277,"median":-3.848114,"eighty":-1.35828,"marketCap":408852722},{"date":"2023-11-17","current":-76.173753,"twenty":-8.658463,"median":-3.89443,"eighty":-1.366536,"marketCap":411015964},{"date":"2023-11-24","current":-86.239518,"twenty":-8.870358,"median":-3.911605,"eighty":-1.379654,"marketCap":471586738},{"date":"2023-12-01","current":-84.149525,"twenty":-9.263413,"median":-3.933258,"eighty":-1.38769,"marketCap":460770528},{"date":"2023-12-08","current":-74.766243,"twenty":-9.362243,"median":-3.958894,"eighty":-1.395437,"marketCap":408852722},{"date":"2023-12-15","current":-68.01349,"twenty":-9.546448,"median":-3.995954,"eighty":-1.402185,"marketCap":374240852},{"date":"2023-12-22","current":-64.832949,"twenty":-9.652425,"median":-4.080371,"eighty":-1.408044,"marketCap":354771674},{"date":"2023-12-29","current":-59.791182,"twenty":-9.838946,"median":-4.08944,"eighty":-1.411446,"marketCap":328812771},{"date":"2024-01-05","current":-60.528442,"twenty":-9.987442,"median":-4.177981,"eighty":-1.41483,"marketCap":330976013},{"date":"2024-01-12","current":-50.613373,"twenty":-10.204275,"median":-4.19301,"eighty":-1.415657,"marketCap":276894965},{"date":"2024-01-19","current":-47.010668,"twenty":-10.256817,"median":-4.411223,"eighty":-1.418139,"marketCap":255262546},{"date":"2024-01-26","current":-53.371577,"twenty":-10.303342,"median":-4.469926,"eighty":-1.434094,"marketCap":292037659},{"date":"2024-02-02","current":-56.050427,"twenty":-10.373566,"median":-4.60427,"eighty":-1.438898,"marketCap":305017110},{"date":"2024-02-09","current":-52.299545,"twenty":-10.537487,"median":-4.744955,"eighty":-1.441446,"marketCap":285547933},{"date":"2024-02-16","current":-48.010916,"twenty":-10.667492,"median":-4.962725,"eighty":-1.445092,"marketCap":261752272},{"date":"2024-02-23","current":-45.398781,"twenty":-10.812124,"median":-5.327051,"eighty":-1.44893,"marketCap":246609578},{"date":"2024-03-01","current":-45.774735,"twenty":-11.00884,"median":-5.497164,"eighty":-1.45153,"marketCap":248772820},{"date":"2024-03-08","current":-53.358288,"twenty":-11.121351,"median":-5.636805,"eighty":-1.453613,"marketCap":289874417},{"date":"2024-03-15","current":-51.37588,"twenty":-11.274114,"median":-5.85365,"eighty":-1.45558,"marketCap":279058207},{"date":"2024-03-22","current":-47.828051,"twenty":-11.30338,"median":-6.027085,"eighty":-1.458726,"marketCap":259589030},{"date":"2024-03-28","current":-48.012741,"twenty":-11.325056,"median":-6.030259,"eighty":-1.464993,"marketCap":259589030},{"date":"2024-04-05","current":-50.06241,"twenty":-11.392575,"median":-6.250997,"eighty":-1.476959,"marketCap":270405240},{"date":"2024-04-12","current":-52.889291,"twenty":-11.493319,"median":-6.267791,"eighty":-1.48639,"marketCap":285547933},{"date":"2024-04-19","current":-43.279631,"twenty":-11.699315,"median":-6.309911,"eighty":-1.49325,"marketCap":233630127},{"date":"2024-04-26","current":-21.215875,"twenty":-11.77084,"median":-6.375366,"eighty":-1.501019,"marketCap":267303971},{"date":"2024-05-03","current":-25.162214,"twenty":-11.988796,"median":-6.442252,"eighty":-1.504238,"marketCap":317287640},{"date":"2024-05-10","current":-32.146843,"twenty":-12.260446,"median":-6.535165,"eighty":-1.507055,"marketCap":406388964},{"date":"2024-05-17","current":-111.212958,"twenty":-12.354401,"median":-6.555141,"eighty":-1.509576,"marketCap":412908573},{"date":"2024-05-24","current":-132.111837,"twenty":-12.674099,"median":-6.592818,"eighty":-1.511888,"marketCap":488970679},{"date":"2024-05-31","current":-123.302675,"twenty":-12.814841,"median":-6.608079,"eighty":-1.512855,"marketCap":456372634},{"date":"2024-06-07","current":-119.829364,"twenty":-13.103383,"median":-6.639194,"eighty":-1.514145,"marketCap":443333416},{"date":"2024-06-14","current":-111.708991,"twenty":-13.439991,"median":-6.650058,"eighty":-1.514499,"marketCap":412908573},{"date":"2024-06-21","current":-109.494456,"twenty":-14.214023,"median":-6.664913,"eighty":-1.517334,"marketCap":404215761},{"date":"2024-06-28","current":-117.864078,"twenty":-17.831309,"median":-6.672463,"eighty":-1.520507,"marketCap":434640604},{"date":"2024-07-05","current":-121.428391,"twenty":-21.043391,"median":-6.680665,"eighty":-1.530364,"marketCap":447679822},{"date":"2024-07-12","current":-119.457571,"twenty":-23.092493,"median":-6.6951,"eighty":-1.5381,"marketCap":441160213},{"date":"2024-07-15","current":-121.16617,"twenty":-23.510787,"median":-6.701126,"eighty":-1.539912,"marketCap":447679822},{"date":"2024-08-02","current":-106.28397,"twenty":-24.026439,"median":-6.707152,"eighty":-1.541724,"marketCap":393349746},{"date":"2024-08-09","current":36.077698,"twenty":-25.610868,"median":-6.713554,"eighty":-1.533458,"marketCap":386830137},{"date":"2024-08-16","current":41.144215,"twenty":-24.817525,"median":-6.685864,"eighty":-1.513155,"marketCap":441160213},{"date":"2024-08-23","current":41.983688,"twenty":-24.026439,"median":-6.674355,"eighty":-1.504238,"marketCap":452026228},{"date":"2024-08-30","current":43.313472,"twenty":-23.406213,"median":-6.657522,"eighty":-1.476959,"marketCap":469411852},{"date":"2024-09-06","current":48.287797,"twenty":-22.817662,"median":-6.649413,"eighty":-1.455031,"marketCap":523741927},{"date":"2024-09-13","current":57.909954,"twenty":-21.617844,"median":-6.629468,"eighty":-1.44279,"marketCap":625882469},{"date":"2024-09-20","current":54.707853,"twenty":-21.182133,"median":-6.59948,"eighty":-1.416278,"marketCap":595457627},{"date":"2024-09-27","current":59.419417,"twenty":-21.046412,"median":-6.566963,"eighty":-1.398354,"marketCap":651960906},{"date":"2024-10-04","current":73.302711,"twenty":-20.802128,"median":-6.541327,"eighty":-1.359931,"marketCap":801911914},{"date":"2024-10-11","current":66.212115,"twenty":-19.836308,"median":-6.480855,"eighty":-1.336626,"marketCap":719330199},{"date":"2024-10-18","current":59.354157,"twenty":-19.541678,"median":-6.375475,"eighty":-1.313519,"marketCap":641094890},{"date":"2024-10-25","current":72.806981,"twenty":-17.831309,"median":-6.326395,"eighty":-1.298694,"marketCap":786699493},{"date":"2024-10-31","current":80.834911,"twenty":-15.654861,"median":-6.302065,"eighty":-1.266471,"marketCap":873627614},{"date":"2024-11-08","current":31.556297,"twenty":-13.853813,"median":-6.254418,"eighty":-1.254409,"marketCap":919264877},{"date":"2024-11-15","current":31.105047,"twenty":-13.753516,"median":-6.249125,"eighty":-1.243217,"marketCap":895359644},{"date":"2024-11-22","current":31.049285,"twenty":-13.444576,"median":-6.028022,"eighty":-1.229097,"marketCap":893186441},{"date":"2024-11-29","current":32.358129,"twenty":-13.440908,"median":-6.026162,"eighty":-1.21947,"marketCap":930130892},{"date":"2024-12-06","current":30.835027,"twenty":-13.416497,"median":-5.724728,"eighty":-1.208767,"marketCap":884493629},{"date":"2024-12-13","current":32.08253,"twenty":-13.17639,"median":-5.504318,"eighty":-1.19747,"marketCap":919264877},{"date":"2024-12-20","current":30.383844,"twenty":-13.111329,"median":-5.413858,"eighty":-1.183108,"marketCap":867108004},{"date":"2024-12-27","current":29.248406,"twenty":-13.090743,"median":-5.232893,"eighty":-1.174607,"marketCap":834509959},{"date":"2025-01-03","current":24.682739,"twenty":-13.047067,"median":-4.947364,"eighty":-1.163559,"marketCap":704117778},{"date":"2025-01-10","current":24.946356,"twenty":-12.982711,"median":-4.744955,"eighty":-1.150171,"marketCap":708464184},{"date":"2025-01-17","current":25.63506,"twenty":-12.894672,"median":-4.60427,"eighty":-1.143924,"marketCap":728023011},{"date":"2025-01-24","current":25.632293,"twenty":-12.827341,"median":-4.4931,"eighty":-1.128629,"marketCap":732369417},{"date":"2025-01-31","current":26.410977,"twenty":-12.764841,"median":-4.426117,"eighty":-1.114587,"marketCap":758447853},{"date":"2025-02-07","current":25.101942,"twenty":-12.738821,"median":-4.19301,"eighty":-1.088908,"marketCap":717156996},{"date":"2025-02-14","current":25.726699,"twenty":-12.692983,"median":-4.177981,"eighty":-1.068122,"marketCap":734542620},{"date":"2025-02-21","current":26.654538,"twenty":-12.655215,"median":-4.087561,"eighty":-1.046772,"marketCap":764967463},{"date":"2025-02-28","current":26.743809,"twenty":-12.611145,"median":-4.028716,"eighty":-1.032802,"marketCap":764967463},{"date":"2025-03-03","current":26.532269,"twenty":-12.602488,"median":-4.012335,"eighty":-1.03247,"marketCap":758447853}],"customCompares":[{"symbol":"DDL","name":"叮咚买菜","items":[{"date":"2021-06-25","value":-11.752145,"marketCap":5783257658},{"date":"2021-07-02","value":-13.853813,"marketCap":6800638903},{"date":"2021-07-09","value":-12.126737,"marketCap":5946133078},{"date":"2021-07-16","value":-11.327592,"marketCap":5554287865},{"date":"2021-07-23","value":-10.373267,"marketCap":5084545712},{"date":"2021-07-30","value":-11.921326,"marketCap":5861154598},{"date":"2021-08-06","value":-10.004607,"marketCap":4902786186},{"date":"2021-08-13","value":-8.845867,"marketCap":4338623500},{"date":"2021-08-20","value":-9.545561,"marketCap":4664374340},{"date":"2021-08-27","value":-10.271348,"marketCap":5042056472},{"date":"2021-09-03","value":-5.95819,"marketCap":4980683126},{"date":"2021-09-10","value":-6.342594,"marketCap":5311154992},{"date":"2021-09-17","value":-6.267791,"marketCap":5230897539},{"date":"2021-09-24","value":-6.547804,"marketCap":5464588358},{"date":"2021-10-01","value":-6.685864,"marketCap":5596777105},{"date":"2021-10-08","value":-6.79884,"marketCap":5693558151},{"date":"2021-10-15","value":-6.980754,"marketCap":5854073058},{"date":"2021-10-22","value":-7.124699,"marketCap":6021669504},{"date":"2021-10-29","value":-7.854014,"marketCap":6616518863},{"date":"2021-11-05","value":-8.397347,"marketCap":7081539990},{"date":"2021-11-12","value":-8.245926,"marketCap":6975316890},{"date":"2021-11-19","value":-5.501046,"marketCap":5665231992},{"date":"2021-11-26","value":-5.493282,"marketCap":5653429425},{"date":"2021-12-03","value":-3.800447,"marketCap":3920812641},{"date":"2021-12-10","value":-3.012193,"marketCap":3111156568},{"date":"2021-12-17","value":-3.084045,"marketCap":3181971968},{"date":"2021-12-23","value":-3.031097,"marketCap":3130040675},{"date":"2021-12-31","value":-3.68602,"marketCap":3816950054},{"date":"2022-01-07","value":-2.826228,"marketCap":2915233962},{"date":"2022-01-14","value":-1.967341,"marketCap":2037123003},{"date":"2022-01-21","value":-1.125959,"marketCap":1168454098},{"date":"2022-01-28","value":-1.022588,"marketCap":1057509971},{"date":"2022-02-04","value":-1.246279,"marketCap":1288840278},{"date":"2022-02-11","value":-1.484704,"marketCap":1536694177},{"date":"2022-02-18","value":-1.366536,"marketCap":1421029024},{"date":"2022-02-25","value":-1.024644,"marketCap":1066952025},{"date":"2022-03-04","value":-1.038509,"marketCap":1081115105},{"date":"2022-03-11","value":-0.859876,"marketCap":892274038},{"date":"2022-03-18","value":-0.853705,"marketCap":882831985},{"date":"2022-03-25","value":-0.792582,"marketCap":819098125},{"date":"2022-04-01","value":-0.833355,"marketCap":861587365},{"date":"2022-04-08","value":-1.196585,"marketCap":1236908984},{"date":"2022-04-14","value":-1.219684,"marketCap":1258153604},{"date":"2022-04-22","value":-1.201484,"marketCap":1215664364},{"date":"2022-04-29","value":-1.259197,"marketCap":1253432578},{"date":"2022-05-06","value":-0.895291,"marketCap":863431698},{"date":"2022-05-13","value":-1.085286,"marketCap":1027894879},{"date":"2022-05-20","value":-0.993481,"marketCap":954319246},{"date":"2022-05-27","value":-1.057572,"marketCap":1014910944},{"date":"2022-06-03","value":-0.997613,"marketCap":962975202},{"date":"2022-06-10","value":-1.120041,"marketCap":1073338653},{"date":"2022-06-17","value":-1.197691,"marketCap":984615095},{"date":"2022-06-24","value":-1.415657,"marketCap":1168554178},{"date":"2022-07-01","value":-1.43914,"marketCap":1185866092},{"date":"2022-07-08","value":-1.508331,"marketCap":1244293801},{"date":"2022-07-15","value":-1.353224,"marketCap":1105798491},{"date":"2022-07-22","value":-1.502926,"marketCap":1229145876},{"date":"2022-07-29","value":-1.229097,"marketCap":1006254987},{"date":"2022-08-05","value":-1.242846,"marketCap":1014910944},{"date":"2022-08-12","value":-1.82653,"marketCap":980287116},{"date":"2022-08-19","value":-1.736741,"marketCap":921859407},{"date":"2022-08-26","value":-2.182021,"marketCap":1149078275},{"date":"2022-09-02","value":-1.67514,"marketCap":878579623},{"date":"2022-09-09","value":-1.805669,"marketCap":943499299},{"date":"2022-09-16","value":-1.722309,"marketCap":891563558},{"date":"2022-09-23","value":-1.658033,"marketCap":841791806},{"date":"2022-09-30","value":-1.514499,"marketCap":770380162},{"date":"2022-10-07","value":-1.582658,"marketCap":805003989},{"date":"2022-10-14","value":-1.58243,"marketCap":796348032},{"date":"2022-10-21","value":-1.454756,"marketCap":727100377},{"date":"2022-10-28","value":-1.114587,"marketCap":556145229},{"date":"2022-11-04","value":-1.456129,"marketCap":733592345},{"date":"2022-11-11","value":-2.763951,"marketCap":759560216},{"date":"2022-11-18","value":-3.289494,"marketCap":902383504},{"date":"2022-11-25","value":-3.20178,"marketCap":872087655},{"date":"2022-12-02","value":-4.028716,"marketCap":1120946415},{"date":"2022-12-09","value":-3.730446,"marketCap":1047370782},{"date":"2022-12-16","value":-3.491369,"marketCap":978123127},{"date":"2022-12-23","value":-3.460523,"marketCap":967303181},{"date":"2022-12-30","value":-3.263107,"marketCap":924023396},{"date":"2023-01-06","value":-4.537566,"marketCap":1296229542},{"date":"2023-01-13","value":-4.19301,"marketCap":1220489920},{"date":"2023-01-20","value":-4.411223,"marketCap":1270261672},{"date":"2023-01-27","value":-3.848114,"marketCap":1107962480},{"date":"2023-02-03","value":-3.88865,"marketCap":1123110405},{"date":"2023-02-10","value":-3.710666,"marketCap":1064682696},{"date":"2023-02-17","value":-3.439285,"marketCap":978123127},{"date":"2023-02-24","value":-3.614623,"marketCap":1014910944},{"date":"2023-03-03","value":-3.581144,"marketCap":1012746954},{"date":"2023-03-10","value":-3.282984,"marketCap":926187386},{"date":"2023-03-17","value":-3.051858,"marketCap":865595688},{"date":"2023-03-24","value":-6.646614,"marketCap":780930333},{"date":"2023-03-31","value":-7.108667,"marketCap":835011381},{"date":"2023-04-06","value":-6.562477,"marketCap":770114123},{"date":"2023-04-14","value":-6.592818,"marketCap":774440607},{"date":"2023-04-21","value":-7.406878,"marketCap":869623251},{"date":"2023-04-28","value":-6.719957,"marketCap":783093575},{"date":"2023-05-05","value":-7.448479,"marketCap":869623251},{"date":"2023-05-12","value":-7.525829,"marketCap":873949735},{"date":"2023-05-19","value":-12.602488,"marketCap":683584446},{"date":"2023-05-26","value":-10.29986,"marketCap":555953173},{"date":"2023-06-02","value":-9.270683,"marketCap":499708883},{"date":"2023-06-09","value":-11.501438,"marketCap":618687189},{"date":"2023-06-16","value":-13.109703,"marketCap":703053624},{"date":"2023-06-23","value":-12.911505,"marketCap":687910930},{"date":"2023-06-30","value":-13.410623,"marketCap":707380107},{"date":"2023-07-07","value":-11.072228,"marketCap":584075318},{"date":"2023-07-14","value":-12.293906,"marketCap":657625543},{"date":"2023-07-21","value":-10.795523,"marketCap":575422350},{"date":"2023-07-28","value":-11.034879,"marketCap":588401802},{"date":"2023-08-04","value":-10.374764,"marketCap":553789931},{"date":"2023-08-11","value":-10.000193,"marketCap":529994270},{"date":"2023-08-18","value":-9.277502,"marketCap":486729432},{"date":"2023-08-25","value":-7.942642,"marketCap":417505690},{"date":"2023-09-01","value":-8.414693,"marketCap":443464593},{"date":"2023-09-08","value":-6.925059,"marketCap":363424642},{"date":"2023-09-15","value":-7.572221,"marketCap":400199755},{"date":"2023-09-22","value":-6.987424,"marketCap":367751126},{"date":"2023-09-29","value":-7.884873,"marketCap":415342448},{"date":"2023-10-06","value":-8.213187,"marketCap":432648384},{"date":"2023-10-13","value":-7.843159,"marketCap":413179206},{"date":"2023-10-20","value":-7.735196,"marketCap":406689480},{"date":"2023-10-27","value":-7.654374,"marketCap":402362997},{"date":"2023-11-03","value":-8.188909,"marketCap":430485142},{"date":"2023-11-10","value":-7.742537,"marketCap":408852722},{"date":"2023-11-17","value":-76.173753,"marketCap":411015964},{"date":"2023-11-24","value":-86.239518,"marketCap":471586738},{"date":"2023-12-01","value":-84.149525,"marketCap":460770528},{"date":"2023-12-08","value":-74.766243,"marketCap":408852722},{"date":"2023-12-15","value":-68.01349,"marketCap":374240852},{"date":"2023-12-22","value":-64.832949,"marketCap":354771674},{"date":"2023-12-29","value":-59.791182,"marketCap":328812771},{"date":"2024-01-05","value":-60.528442,"marketCap":330976013},{"date":"2024-01-12","value":-50.613373,"marketCap":276894965},{"date":"2024-01-19","value":-47.010668,"marketCap":255262546},{"date":"2024-01-26","value":-53.371577,"marketCap":292037659},{"date":"2024-02-02","value":-56.050427,"marketCap":305017110},{"date":"2024-02-09","value":-52.299545,"marketCap":285547933},{"date":"2024-02-16","value":-48.010916,"marketCap":261752272},{"date":"2024-02-23","value":-45.398781,"marketCap":246609578},{"date":"2024-03-01","value":-45.774735,"marketCap":248772820},{"date":"2024-03-08","value":-53.358288,"marketCap":289874417},{"date":"2024-03-15","value":-51.37588,"marketCap":279058207},{"date":"2024-03-22","value":-47.828051,"marketCap":259589030},{"date":"2024-03-28","value":-48.012741,"marketCap":259589030},{"date":"2024-04-05","value":-50.06241,"marketCap":270405240},{"date":"2024-04-12","value":-52.889291,"marketCap":285547933},{"date":"2024-04-19","value":-43.279631,"marketCap":233630127},{"date":"2024-04-26","value":-21.215875,"marketCap":267303971},{"date":"2024-05-03","value":-25.162214,"marketCap":317287640},{"date":"2024-05-10","value":-32.146843,"marketCap":406388964},{"date":"2024-05-17","value":-111.212958,"marketCap":412908573},{"date":"2024-05-24","value":-132.111837,"marketCap":488970679},{"date":"2024-05-31","value":-123.302675,"marketCap":456372634},{"date":"2024-06-07","value":-119.829364,"marketCap":443333416},{"date":"2024-06-14","value":-111.708991,"marketCap":412908573},{"date":"2024-06-21","value":-109.494456,"marketCap":404215761},{"date":"2024-06-28","value":-117.864078,"marketCap":434640604},{"date":"2024-07-05","value":-121.428391,"marketCap":447679822},{"date":"2024-07-12","value":-119.457571,"marketCap":441160213},{"date":"2024-07-15","value":-121.16617,"marketCap":447679822},{"date":"2024-08-02","value":-106.28397,"marketCap":393349746},{"date":"2024-08-09","value":36.077698,"marketCap":386830137},{"date":"2024-08-16","value":41.144215,"marketCap":441160213},{"date":"2024-08-23","value":41.983688,"marketCap":452026228},{"date":"2024-08-30","value":43.313472,"marketCap":469411852},{"date":"2024-09-06","value":48.287797,"marketCap":523741927},{"date":"2024-09-13","value":57.909954,"marketCap":625882469},{"date":"2024-09-20","value":54.707853,"marketCap":595457627},{"date":"2024-09-27","value":59.419417,"marketCap":651960906},{"date":"2024-10-04","value":73.302711,"marketCap":801911914},{"date":"2024-10-11","value":66.212115,"marketCap":719330199},{"date":"2024-10-18","value":59.354157,"marketCap":641094890},{"date":"2024-10-25","value":72.806981,"marketCap":786699493},{"date":"2024-10-31","value":80.834911,"marketCap":873627614},{"date":"2024-11-08","value":31.556297,"marketCap":919264877},{"date":"2024-11-15","value":31.105047,"marketCap":895359644},{"date":"2024-11-22","value":31.049285,"marketCap":893186441},{"date":"2024-11-29","value":32.358129,"marketCap":930130892},{"date":"2024-12-06","value":30.835027,"marketCap":884493629},{"date":"2024-12-13","value":32.08253,"marketCap":919264877},{"date":"2024-12-20","value":30.383844,"marketCap":867108004},{"date":"2024-12-27","value":29.248406,"marketCap":834509959},{"date":"2025-01-03","value":24.682739,"marketCap":704117778},{"date":"2025-01-10","value":24.946356,"marketCap":708464184},{"date":"2025-01-17","value":25.63506,"marketCap":728023011},{"date":"2025-01-24","value":25.632293,"marketCap":732369417},{"date":"2025-01-31","value":26.410977,"marketCap":758447853},{"date":"2025-02-07","value":25.101942,"marketCap":717156996},{"date":"2025-02-14","value":25.726699,"marketCap":734542620},{"date":"2025-02-21","value":26.654538,"marketCap":764967463},{"date":"2025-02-28","value":26.743809,"marketCap":764967463},{"date":"2025-03-03","value":26.532269,"marketCap":758447853}]},{"symbol":"KR","name":"克罗格","items":[{"date":"2020-03-06","value":15.218517,"marketCap":25247520000},{"date":"2020-03-13","value":14.586787,"marketCap":24199480000},{"date":"2020-03-20","value":15.090271,"marketCap":25034760000},{"date":"2020-03-27","value":13.836311,"marketCap":22954440000},{"date":"2020-04-03","value":15.140523,"marketCap":25118127093},{"date":"2020-04-09","value":14.563786,"marketCap":24161320146},{"date":"2020-04-17","value":14.971722,"marketCap":24838086036},{"date":"2020-04-24","value":15.45468,"marketCap":25639314617},{"date":"2020-05-01","value":14.985788,"marketCap":24861422790},{"date":"2020-05-08","value":15.632859,"marketCap":25934913512},{"date":"2020-05-15","value":15.406243,"marketCap":25558957445},{"date":"2020-05-22","value":15.339898,"marketCap":25448891187},{"date":"2020-05-29","value":15.458371,"marketCap":25645438076},{"date":"2020-06-05","value":15.392026,"marketCap":25535371818},{"date":"2020-06-12","value":15.28777,"marketCap":25362410556},{"date":"2020-06-19","value":11.949843,"marketCap":25082720000},{"date":"2020-06-26","value":12.111775,"marketCap":25422615536},{"date":"2020-07-02","value":12.415681,"marketCap":26060514702},{"date":"2020-07-10","value":12.393444,"marketCap":26013839153},{"date":"2020-07-17","value":12.545397,"marketCap":26332788736},{"date":"2020-07-24","value":12.864128,"marketCap":27001804934},{"date":"2020-07-31","value":12.893778,"marketCap":27064038999},{"date":"2020-08-07","value":13.060555,"marketCap":27414105614},{"date":"2020-08-14","value":13.116148,"marketCap":27530794486},{"date":"2020-08-21","value":13.308869,"marketCap":27935315908},{"date":"2020-08-28","value":13.082792,"marketCap":27460781163},{"date":"2020-09-04","value":13.145797,"marketCap":27593028551},{"date":"2020-09-11","value":10.16282,"marketCap":26636750000},{"date":"2020-09-18","value":9.819821,"marketCap":25737750000},{"date":"2020-09-25","value":9.905804,"marketCap":25963111147},{"date":"2020-10-02","value":10.065336,"marketCap":26381246549},{"date":"2020-10-09","value":10.1776,"marketCap":26675489980},{"date":"2020-10-16","value":10.065336,"marketCap":26381246549},{"date":"2020-10-23","value":9.678322,"marketCap":25366881037},{"date":"2020-10-30","value":9.515835,"marketCap":24941002387},{"date":"2020-11-06","value":9.799448,"marketCap":25684354213},{"date":"2020-11-13","value":9.495154,"marketCap":24886799650},{"date":"2020-11-20","value":9.583784,"marketCap":25119097095},{"date":"2020-11-27","value":9.580829,"marketCap":25111353847},{"date":"2020-12-04","value":7.836828,"marketCap":23424280000},{"date":"2020-12-11","value":8.031596,"marketCap":24006440000},{"date":"2020-12-18","value":7.863093,"marketCap":23502783742},{"date":"2020-12-24","value":8.031205,"marketCap":24005272801},{"date":"2020-12-31","value":8.08979,"marketCap":24180382625},{"date":"2021-01-08","value":8.056677,"marketCap":24081407507},{"date":"2021-01-15","value":8.58394,"marketCap":25657395922},{"date":"2021-01-22","value":8.548279,"marketCap":25550807333},{"date":"2021-01-29","value":8.787713,"marketCap":26266473570},{"date":"2021-02-05","value":8.443846,"marketCap":25238655039},{"date":"2021-02-12","value":8.647619,"marketCap":25847732687},{"date":"2021-02-19","value":8.665449,"marketCap":25901026981},{"date":"2021-02-26","value":8.204412,"marketCap":24522988802},{"date":"2021-03-05","value":10.085524,"marketCap":26071080000},{"date":"2021-03-12","value":10.384224,"marketCap":26843220000},{"date":"2021-03-19","value":10.366654,"marketCap":26797800000},{"date":"2021-03-26","value":10.902557,"marketCap":28183110000},{"date":"2021-04-01","value":10.458094,"marketCap":27034173550},{"date":"2021-04-09","value":10.990453,"marketCap":28410322023},{"date":"2021-04-16","value":10.795546,"marketCap":27906486244},{"date":"2021-04-23","value":10.865364,"marketCap":28086964732},{"date":"2021-04-30","value":10.629729,"marketCap":27477849834},{"date":"2021-05-07","value":10.975908,"marketCap":28372722338},{"date":"2021-05-14","value":10.895223,"marketCap":28164152289},{"date":"2021-05-21","value":10.716565,"marketCap":27702320760},{"date":"2021-05-28","value":10.830789,"marketCap":27997590098},{"date":"2021-06-04","value":11.308187,"marketCap":29231664513},{"date":"2021-06-11","value":11.337476,"marketCap":29307374600},{"date":"2021-06-18","value":19.157303,"marketCap":28985000000},{"date":"2021-06-25","value":19.364974,"marketCap":29299205077},{"date":"2021-07-02","value":18.950116,"marketCap":28671525091},{"date":"2021-07-09","value":18.900728,"marketCap":28596801283},{"date":"2021-07-16","value":19.439055,"marketCap":29411290789},{"date":"2021-07-23","value":19.700811,"marketCap":29807326971},{"date":"2021-07-30","value":20.100852,"marketCap":30412589815},{"date":"2021-08-06","value":20.619425,"marketCap":31197189798},{"date":"2021-08-13","value":21.142936,"marketCap":31989262161},{"date":"2021-08-20","value":23.182654,"marketCap":35075355428},{"date":"2021-08-27","value":22.46653,"marketCap":33991860213},{"date":"2021-09-03","value":23.039429,"marketCap":34858656385},{"date":"2021-09-10","value":27.344083,"marketCap":31746480000},{"date":"2021-09-17","value":26.222704,"marketCap":30444559739},{"date":"2021-09-24","value":25.607809,"marketCap":29730666790},{"date":"2021-10-01","value":25.069776,"marketCap":29106010459},{"date":"2021-10-08","value":25.281147,"marketCap":29351411160},{"date":"2021-10-15","value":24.717493,"marketCap":28697009290},{"date":"2021-10-22","value":25.767938,"marketCap":29916576412},{"date":"2021-10-29","value":25.63343,"marketCap":29760412329},{"date":"2021-11-05","value":27.106616,"marketCap":31470780854},{"date":"2021-11-12","value":27.177072,"marketCap":31552581088},{"date":"2021-11-19","value":26.190679,"marketCap":30407377815},{"date":"2021-11-26","value":27.631838,"marketCap":32080564415},{"date":"2021-12-03","value":31.64002,"marketCap":32051340000},{"date":"2021-12-10","value":32.371568,"marketCap":32792398154},{"date":"2021-12-17","value":32.509474,"marketCap":32932096711},{"date":"2021-12-23","value":31.362678,"marketCap":31770392920},{"date":"2021-12-31","value":32.850609,"marketCap":33277666826},{"date":"2022-01-07","value":34.926454,"marketCap":35380497739},{"date":"2022-01-14","value":35.652274,"marketCap":36115753303},{"date":"2022-01-21","value":34.05547,"marketCap":34498191062},{"date":"2022-01-28","value":31.551391,"marketCap":31961559367},{"date":"2022-02-04","value":32.494957,"marketCap":32917391600},{"date":"2022-02-11","value":33.583687,"marketCap":34020274946},{"date":"2022-02-18","value":33.090129,"marketCap":33520301162},{"date":"2022-02-25","value":33.721593,"marketCap":34159973503},{"date":"2022-03-04","value":25.855251,"marketCap":42790440000},{"date":"2022-03-11","value":24.517305,"marketCap":40576140000},{"date":"2022-03-18","value":24.486598,"marketCap":40525320000},{"date":"2022-03-25","value":25.00423,"marketCap":41382000000},{"date":"2022-04-01","value":25.121303,"marketCap":41575757060},{"date":"2022-04-08","value":26.952519,"marketCap":44606418544},{"date":"2022-04-14","value":25.488421,"marketCap":42183335973},{"date":"2022-04-22","value":24.911522,"marketCap":41228569110},{"date":"2022-04-29","value":23.582908,"marketCap":39029712090},{"date":"2022-05-06","value":23.457714,"marketCap":38822517169},{"date":"2022-05-13","value":23.257333,"marketCap":38490885639},{"date":"2022-05-20","value":21.196887,"marketCap":35080848383},{"date":"2022-05-27","value":23.070019,"marketCap":38180882252},{"date":"2022-06-03","value":22.887062,"marketCap":37878088246},{"date":"2022-06-10","value":22.255425,"marketCap":36832727988},{"date":"2022-06-17","value":15.265718,"marketCap":33264000000},{"date":"2022-06-24","value":15.910464,"marketCap":34668900459},{"date":"2022-07-01","value":15.808663,"marketCap":34447076741},{"date":"2022-07-08","value":15.769256,"marketCap":34361209495},{"date":"2022-07-15","value":15.680591,"marketCap":34168008192},{"date":"2022-07-22","value":15.184723,"marketCap":33087512017},{"date":"2022-07-29","value":15.250401,"marketCap":33230624093},{"date":"2022-08-05","value":15.516397,"marketCap":33810228002},{"date":"2022-08-12","value":15.503261,"marketCap":33781605587},{"date":"2022-08-19","value":16.255273,"marketCap":35420238859},{"date":"2022-08-26","value":15.887476,"marketCap":34618811232},{"date":"2022-09-02","value":15.903896,"marketCap":34654589251},{"date":"2022-09-09","value":15.219577,"marketCap":37166206189},{"date":"2022-09-16","value":13.858855,"marketCap":33843322762},{"date":"2022-09-23","value":13.149497,"marketCap":32111071470},{"date":"2022-09-30","value":12.82413,"marketCap":31316526456},{"date":"2022-10-07","value":12.604288,"marketCap":30779671717},{"date":"2022-10-14","value":12.651188,"marketCap":30894200728},{"date":"2022-10-21","value":12.788956,"marketCap":31230629697},{"date":"2022-10-28","value":13.709362,"marketCap":33478261539},{"date":"2022-11-04","value":13.600906,"marketCap":33213413201},{"date":"2022-11-11","value":13.806092,"marketCap":33714477624},{"date":"2022-11-18","value":14.146115,"marketCap":34544812954},{"date":"2022-11-25","value":14.374751,"marketCap":35103141883},{"date":"2022-12-02","value":14.440588,"marketCap":34050906594},{"date":"2022-12-09","value":14.106973,"marketCap":33264242531},{"date":"2022-12-16","value":13.454294,"marketCap":31725225500},{"date":"2022-12-23","value":13.930902,"marketCap":32849065843},{"date":"2022-12-30","value":13.533223,"marketCap":31911339187},{"date":"2023-01-06","value":13.885366,"marketCap":32741692562},{"date":"2023-01-13","value":13.727509,"marketCap":32369465187},{"date":"2023-01-20","value":13.493758,"marketCap":31818282343},{"date":"2023-01-27","value":13.675901,"marketCap":32247775468},{"date":"2023-02-03","value":13.484651,"marketCap":31796807687},{"date":"2023-02-10","value":13.600008,"marketCap":32068820000},{"date":"2023-02-17","value":13.357151,"marketCap":31496162500},{"date":"2023-02-24","value":13.281258,"marketCap":31317207031},{"date":"2023-03-03","value":14.667331,"marketCap":32913489812},{"date":"2023-03-10","value":15.024604,"marketCap":33715210312},{"date":"2023-03-17","value":14.922526,"marketCap":33486147312},{"date":"2023-03-24","value":15.646641,"marketCap":35111062968},{"date":"2023-03-31","value":15.784925,"marketCap":35421372054},{"date":"2023-04-06","value":15.366083,"marketCap":34481489587},{"date":"2023-04-14","value":15.043158,"marketCap":33756847380},{"date":"2023-04-21","value":15.282954,"marketCap":34294948029},{"date":"2023-04-28","value":15.455606,"marketCap":34682380496},{"date":"2023-05-05","value":15.436423,"marketCap":34639332444},{"date":"2023-05-12","value":15.717782,"marketCap":35270703873},{"date":"2023-05-19","value":15.776112,"marketCap":35401595128},{"date":"2023-05-26","value":15.638595,"marketCap":35093006319},{"date":"2023-06-02","value":14.28261,"marketCap":32050177142},{"date":"2023-06-09","value":14.634399,"marketCap":32839590372},{"date":"2023-06-16","value":12.969617,"marketCap":32968767082},{"date":"2023-06-23","value":13.006318,"marketCap":33062061373},{"date":"2023-06-30","value":13.078667,"marketCap":33245972486},{"date":"2023-07-07","value":13.352551,"marketCap":33942185640},{"date":"2023-07-14","value":13.270669,"marketCap":33734039440},{"date":"2023-07-21","value":13.513494,"marketCap":34351300587},{"date":"2023-07-28","value":13.581259,"marketCap":34523559512},{"date":"2023-08-04","value":13.94832,"marketCap":35456628688},{"date":"2023-08-11","value":13.857966,"marketCap":35226950121},{"date":"2023-08-18","value":13.197256,"marketCap":33547425604},{"date":"2023-08-25","value":13.126668,"marketCap":33367989224},{"date":"2023-09-01","value":13.098432,"marketCap":33296214672},{"date":"2023-09-08","value":12.855607,"marketCap":32678953525},{"date":"2023-09-15","value":20.173413,"marketCap":32923010000},{"date":"2023-09-22","value":20.147012,"marketCap":32879924212},{"date":"2023-09-29","value":19.873743,"marketCap":32433948430},{"date":"2023-10-06","value":19.459431,"marketCap":31757791598},{"date":"2023-10-13","value":19.507914,"marketCap":31836916334},{"date":"2023-10-20","value":19.613696,"marketCap":32009552121},{"date":"2023-10-27","value":19.732701,"marketCap":32203767381},{"date":"2023-11-03","value":20.010378,"marketCap":32656936321},{"date":"2023-11-10","value":19.344834,"marketCap":31570769496},{"date":"2023-11-17","value":18.802703,"marketCap":30686011089},{"date":"2023-11-24","value":19.472654,"marketCap":31779371072},{"date":"2023-12-01","value":16.947371,"marketCap":31844109492},{"date":"2023-12-08","value":17.150264,"marketCap":32225346854},{"date":"2023-12-15","value":16.689552,"marketCap":31359668054},{"date":"2023-12-22","value":17.237064,"marketCap":32388443583},{"date":"2023-12-29","value":17.294496,"marketCap":32496357100},{"date":"2024-01-05","value":17.573995,"marketCap":33021536217},{"date":"2024-01-12","value":17.554851,"marketCap":32985565044},{"date":"2024-01-19","value":17.669714,"marketCap":33201392079},{"date":"2024-01-26","value":17.776919,"marketCap":33402830644},{"date":"2024-02-02","value":17.884124,"marketCap":33604269209},{"date":"2024-02-09","value":17.397872,"marketCap":32690601431},{"date":"2024-02-16","value":17.945384,"marketCap":33719376960},{"date":"2024-02-23","value":18.316774,"marketCap":34417217704},{"date":"2024-03-01","value":18.994464,"marketCap":35690597205},{"date":"2024-03-08","value":18.444368,"marketCap":39913612839},{"date":"2024-03-15","value":18.454342,"marketCap":39935195542},{"date":"2024-03-22","value":18.956342,"marketCap":41021524947},{"date":"2024-03-28","value":18.916448,"marketCap":40935194134},{"date":"2024-04-05","value":19.156077,"marketCap":41453749759},{"date":"2024-04-12","value":18.725865,"marketCap":40522772440},{"date":"2024-04-19","value":18.532437,"marketCap":40104193491},{"date":"2024-04-26","value":18.645826,"marketCap":40349567358},{"date":"2024-05-03","value":18.372358,"marketCap":39757783325},{"date":"2024-05-10","value":18.342344,"marketCap":39692831420},{"date":"2024-05-17","value":18.304189,"marketCap":39610264722},{"date":"2024-05-24","value":17.778733,"marketCap":38473178963},{"date":"2024-05-31","value":17.335182,"marketCap":37513334131},{"date":"2024-06-07","value":17.325177,"marketCap":37491683495},{"date":"2024-06-14","value":16.848276,"marketCap":36459669878},{"date":"2024-06-21","value":16.768237,"marketCap":36286464796},{"date":"2024-06-28","value":16.579678,"marketCap":35629728858},{"date":"2024-07-05","value":17.045549,"marketCap":36630884571},{"date":"2024-07-12","value":17.717295,"marketCap":38074466229},{"date":"2024-07-15","value":17.629968,"marketCap":37886800614},{"date":"2024-08-02","value":18.503237,"marketCap":39763456769},{"date":"2024-08-09","value":18.244615,"marketCap":39207677831},{"date":"2024-08-16","value":17.764317,"marketCap":38175516945},{"date":"2024-08-23","value":17.539282,"marketCap":37691917090},{"date":"2024-08-30","value":17.633326,"marketCap":37894018522},{"date":"2024-09-06","value":17.925536,"marketCap":38521976543},{"date":"2024-09-13","value":18.540183,"marketCap":39842853760},{"date":"2024-09-20","value":14.159496,"marketCap":39575791154},{"date":"2024-09-27","value":14.35842,"marketCap":40131783840},{"date":"2024-10-04","value":14.397248,"marketCap":40240306782},{"date":"2024-10-11","value":14.291119,"marketCap":39943677408},{"date":"2024-10-18","value":14.63539,"marketCap":40905914158},{"date":"2024-10-25","value":14.674217,"marketCap":41014437099},{"date":"2024-10-31","value":14.42831,"marketCap":40327125135},{"date":"2024-11-08","value":15.352405,"marketCap":42909971148},{"date":"2024-11-15","value":15.292869,"marketCap":42743569304},{"date":"2024-11-22","value":15.163444,"marketCap":42381826165},{"date":"2024-11-29","value":15.81057,"marketCap":44190541860},{"date":"2024-12-06","value":15.873817,"marketCap":43922851937},{"date":"2024-12-13","value":16.551023,"marketCap":45796681397},{"date":"2024-12-20","value":15.941825,"marketCap":44111029684},{"date":"2024-12-27","value":16.412548,"marketCap":45413520718},{"date":"2025-01-03","value":16.198108,"marketCap":44820163692},{"date":"2025-01-10","value":15.403108,"marketCap":42620401057},{"date":"2025-01-17","value":15.329885,"marketCap":42417791340},{"date":"2025-01-24","value":15.316809,"marketCap":42381611034},{"date":"2025-01-31","value":15.962746,"marketCap":44168918175},{"date":"2025-02-07","value":16.974801,"marketCap":46969273898},{"date":"2025-02-14","value":17.16309,"marketCap":47490270311},{"date":"2025-02-21","value":16.838814,"marketCap":46592998710},{"date":"2025-02-28","value":16.718518,"marketCap":46260139890},{"date":"2025-03-03","value":16.951265,"marketCap":46904149346}]},{"symbol":"CASY","name":"Caseys General Stores","items":[{"date":"2020-03-06","value":27.123389,"marketCap":6369738018},{"date":"2020-03-13","value":26.284482,"marketCap":5965709926},{"date":"2020-03-20","value":23.311388,"marketCap":5290915797},{"date":"2020-03-27","value":21.437399,"marketCap":4865582093},{"date":"2020-04-03","value":19.545578,"marketCap":4436201096},{"date":"2020-04-09","value":23.236817,"marketCap":5273990753},{"date":"2020-04-17","value":24.955181,"marketCap":5664002627},{"date":"2020-04-24","value":24.927623,"marketCap":5657747720},{"date":"2020-05-01","value":24.275941,"marketCap":5509837556},{"date":"2020-05-08","value":24.611509,"marketCap":5586000252},{"date":"2020-05-15","value":23.599943,"marketCap":5356408357},{"date":"2020-05-22","value":24.551528,"marketCap":5572386630},{"date":"2020-05-29","value":25.893797,"marketCap":5877037415},{"date":"2020-06-05","value":27.425734,"marketCap":6224736680},{"date":"2020-06-12","value":21.096138,"marketCap":5566131723},{"date":"2020-06-19","value":21.712512,"marketCap":5728759316},{"date":"2020-06-26","value":19.915836,"marketCap":5254713602},{"date":"2020-07-02","value":20.910231,"marketCap":5517080789},{"date":"2020-07-10","value":21.545694,"marketCap":5684745213},{"date":"2020-07-17","value":22.60992,"marketCap":5965537062},{"date":"2020-07-24","value":22.894156,"marketCap":6040531536},{"date":"2020-07-31","value":22.267494,"marketCap":5875189193},{"date":"2020-08-07","value":23.927869,"marketCap":6313272589},{"date":"2020-08-14","value":24.46361,"marketCap":6454625529},{"date":"2020-08-21","value":24.995153,"marketCap":6594871267},{"date":"2020-08-28","value":24.855274,"marketCap":6557964494},{"date":"2020-09-04","value":24.62587,"marketCap":6497437386},{"date":"2020-09-11","value":22.130976,"marketCap":6608818367},{"date":"2020-09-18","value":21.439846,"marketCap":6402431245},{"date":"2020-09-25","value":21.471992,"marketCap":6412030646},{"date":"2020-10-02","value":22.384431,"marketCap":6684505951},{"date":"2020-10-09","value":22.66385,"marketCap":6767946898},{"date":"2020-10-16","value":22.840651,"marketCap":6820743604},{"date":"2020-10-23","value":22.543922,"marketCap":6732133748},{"date":"2020-10-30","value":20.841445,"marketCap":6223734704},{"date":"2020-11-06","value":21.907193,"marketCap":6541991767},{"date":"2020-11-13","value":23.617089,"marketCap":7052606058},{"date":"2020-11-20","value":22.130976,"marketCap":6608818367},{"date":"2020-11-27","value":22.393086,"marketCap":6687090405},{"date":"2020-12-04","value":23.683853,"marketCap":7072543275},{"date":"2020-12-11","value":19.712927,"marketCap":6478160666},{"date":"2020-12-18","value":20.3828,"marketCap":6698297718},{"date":"2020-12-24","value":19.974807,"marketCap":6564220956},{"date":"2020-12-31","value":20.075962,"marketCap":6597463129},{"date":"2021-01-08","value":20.786298,"marketCap":6830897050},{"date":"2021-01-15","value":20.987484,"marketCap":6897012037},{"date":"2021-01-22","value":22.187861,"marketCap":7291485815},{"date":"2021-01-29","value":21.07178,"marketCap":6924713847},{"date":"2021-02-05","value":21.806843,"marketCap":7166273632},{"date":"2021-02-12","value":23.512996,"marketCap":7726958272},{"date":"2021-02-19","value":23.480401,"marketCap":7716246905},{"date":"2021-02-26","value":22.699257,"marketCap":7459543464},{"date":"2021-03-05","value":22.885833,"marketCap":7520856804},{"date":"2021-03-12","value":22.870485,"marketCap":7622572705},{"date":"2021-03-19","value":23.051179,"marketCap":7682796609},{"date":"2021-03-26","value":24.045548,"marketCap":8014212813},{"date":"2021-04-01","value":24.022268,"marketCap":8006453906},{"date":"2021-04-09","value":24.344856,"marketCap":8113970199},{"date":"2021-04-16","value":24.756128,"marketCap":8251044237},{"date":"2021-04-23","value":24.835944,"marketCap":8277646207},{"date":"2021-04-30","value":24.630862,"marketCap":8209293924},{"date":"2021-05-07","value":24.750585,"marketCap":8249196878},{"date":"2021-05-14","value":24.813773,"marketCap":8270256771},{"date":"2021-05-21","value":24.32712,"marketCap":8108058651},{"date":"2021-05-28","value":24.481208,"marketCap":8159415231},{"date":"2021-06-04","value":24.272801,"marketCap":8089954532},{"date":"2021-06-11","value":24.501566,"marketCap":7666539850},{"date":"2021-06-18","value":23.269993,"marketCap":7281180762},{"date":"2021-06-25","value":23.304012,"marketCap":7291825199},{"date":"2021-07-02","value":23.085111,"marketCap":7223331283},{"date":"2021-07-09","value":23.343059,"marketCap":7304043032},{"date":"2021-07-16","value":23.091027,"marketCap":7225182470},{"date":"2021-07-23","value":23.139991,"marketCap":7240503306},{"date":"2021-07-30","value":23.443544,"marketCap":7335485056},{"date":"2021-08-06","value":23.175564,"marketCap":7251633980},{"date":"2021-08-13","value":23.591764,"marketCap":7381862864},{"date":"2021-08-20","value":23.794528,"marketCap":7445307704},{"date":"2021-08-27","value":24.145511,"marketCap":7555130352},{"date":"2021-09-03","value":24.485822,"marketCap":7661613799},{"date":"2021-09-10","value":22.678247,"marketCap":7063525593},{"date":"2021-09-17","value":22.892665,"marketCap":7130309636},{"date":"2021-09-24","value":22.547214,"marketCap":7022713122},{"date":"2021-10-01","value":22.323267,"marketCap":6952960900},{"date":"2021-10-08","value":22.686586,"marketCap":7066122750},{"date":"2021-10-15","value":22.32684,"marketCap":6954073967},{"date":"2021-10-22","value":22.85812,"marketCap":7119549984},{"date":"2021-10-29","value":22.816427,"marketCap":7106564198},{"date":"2021-11-05","value":24.004063,"marketCap":7476473591},{"date":"2021-11-12","value":23.763439,"marketCap":7401527054},{"date":"2021-11-19","value":23.117803,"marketCap":7200432881},{"date":"2021-11-26","value":23.208335,"marketCap":7228630588},{"date":"2021-12-03","value":23.320309,"marketCap":7263506699},{"date":"2021-12-10","value":23.483937,"marketCap":6958642738},{"date":"2021-12-17","value":24.157697,"marketCap":7158288098},{"date":"2021-12-23","value":24.368091,"marketCap":7220630887},{"date":"2021-12-31","value":24.71499,"marketCap":7323422272},{"date":"2022-01-07","value":24.612298,"marketCap":7292993053},{"date":"2022-01-14","value":23.93979,"marketCap":7093718781},{"date":"2022-01-21","value":22.688699,"marketCap":6723001839},{"date":"2022-01-28","value":23.466404,"marketCap":6953447506},{"date":"2022-02-04","value":23.267281,"marketCap":6894444509},{"date":"2022-02-11","value":22.75883,"marketCap":6743782769},{"date":"2022-02-18","value":23.128271,"marketCap":6853253738},{"date":"2022-02-25","value":23.410049,"marketCap":6936748544},{"date":"2022-03-04","value":23.845864,"marketCap":7065887179},{"date":"2022-03-11","value":20.100814,"marketCap":6466672950},{"date":"2022-03-18","value":22.098783,"marketCap":7109443541},{"date":"2022-03-25","value":22.696328,"marketCap":7301680935},{"date":"2022-04-01","value":22.865901,"marketCap":7356234790},{"date":"2022-04-08","value":23.942174,"marketCap":7702484768},{"date":"2022-04-14","value":24.137126,"marketCap":7765203145},{"date":"2022-04-22","value":24.355149,"marketCap":7835343816},{"date":"2022-04-29","value":23.221198,"marketCap":7470538105},{"date":"2022-05-06","value":22.762081,"marketCap":7322834471},{"date":"2022-05-13","value":23.964092,"marketCap":7709535946},{"date":"2022-05-20","value":23.060853,"marketCap":7418953168},{"date":"2022-05-27","value":24.22249,"marketCap":7792665630},{"date":"2022-06-03","value":24.418595,"marketCap":7855755122},{"date":"2022-06-10","value":20.858612,"marketCap":7087547776},{"date":"2022-06-17","value":19.84943,"marketCap":6744637830},{"date":"2022-06-24","value":20.961999,"marketCap":7122677780},{"date":"2022-07-01","value":20.421341,"marketCap":6938967509},{"date":"2022-07-08","value":21.237801,"marketCap":7216392331},{"date":"2022-07-15","value":22.063016,"marketCap":7496792219},{"date":"2022-07-22","value":21.783771,"marketCap":7401907559},{"date":"2022-07-29","value":22.215697,"marketCap":7548671767},{"date":"2022-08-05","value":22.734228,"marketCap":7724863316},{"date":"2022-08-12","value":22.849335,"marketCap":7763975605},{"date":"2022-08-19","value":24.325997,"marketCap":8265730398},{"date":"2022-08-26","value":23.810755,"marketCap":8090656342},{"date":"2022-09-02","value":23.376636,"marketCap":7943147138},{"date":"2022-09-09","value":22.053086,"marketCap":8238216946},{"date":"2022-09-16","value":21.431774,"marketCap":8006117766},{"date":"2022-09-23","value":20.199123,"marketCap":7545644915},{"date":"2022-09-30","value":20.197128,"marketCap":7544899814},{"date":"2022-10-07","value":19.963762,"marketCap":7457722915},{"date":"2022-10-14","value":20.183166,"marketCap":7539684102},{"date":"2022-10-21","value":21.394874,"marketCap":7992333385},{"date":"2022-10-28","value":23.072317,"marketCap":8618963914},{"date":"2022-11-04","value":22.433054,"marketCap":8380158819},{"date":"2022-11-11","value":23.231883,"marketCap":8678572050},{"date":"2022-11-18","value":23.907049,"marketCap":8930788976},{"date":"2022-11-25","value":24.084567,"marketCap":8997103027},{"date":"2022-12-02","value":23.348566,"marketCap":8722160500},{"date":"2022-12-09","value":21.866632,"marketCap":9059061353},{"date":"2022-12-16","value":21.593232,"marketCap":8945795142},{"date":"2022-12-23","value":21.15705,"marketCap":8765090825},{"date":"2022-12-30","value":20.176766,"marketCap":8358971845},{"date":"2023-01-06","value":20.051757,"marketCap":8307182361},{"date":"2023-01-13","value":20.214538,"marketCap":8374620466},{"date":"2023-01-20","value":20.456462,"marketCap":8474846160},{"date":"2023-01-27","value":20.510422,"marketCap":8497201333},{"date":"2023-02-03","value":20.125503,"marketCap":8337734431},{"date":"2023-02-10","value":19.976212,"marketCap":8275885118},{"date":"2023-02-17","value":19.543628,"marketCap":8096671146},{"date":"2023-02-24","value":19.122736,"marketCap":7922300795},{"date":"2023-03-03","value":19.1722,"marketCap":7942793037},{"date":"2023-03-10","value":17.516972,"marketCap":7889206337},{"date":"2023-03-17","value":17.018898,"marketCap":7664886376},{"date":"2023-03-24","value":17.343226,"marketCap":7810955188},{"date":"2023-03-31","value":17.909143,"marketCap":8065830359},{"date":"2023-04-06","value":17.766009,"marketCap":8001366317},{"date":"2023-04-14","value":18.472579,"marketCap":8319587658},{"date":"2023-04-21","value":18.89619,"marketCap":8510371412},{"date":"2023-04-28","value":18.797733,"marketCap":8466029094},{"date":"2023-05-05","value":19.683841,"marketCap":8865109955},{"date":"2023-05-12","value":19.069109,"marketCap":8588249936},{"date":"2023-05-19","value":18.949968,"marketCap":8534592006},{"date":"2023-05-26","value":19.187422,"marketCap":8641535243},{"date":"2023-06-02","value":18.628951,"marketCap":8390013692},{"date":"2023-06-09","value":18.336299,"marketCap":8190659574},{"date":"2023-06-16","value":18.567369,"marketCap":8293876566},{"date":"2023-06-23","value":18.647451,"marketCap":8329648520},{"date":"2023-06-30","value":19.998667,"marketCap":8933224340},{"date":"2023-07-07","value":20.366894,"marketCap":9097708158},{"date":"2023-07-13","value":20.32264,"marketCap":9077940262},{"date":"2023-07-21","value":21.385572,"marketCap":9552742758},{"date":"2023-07-28","value":20.875051,"marketCap":9324697586},{"date":"2023-08-04","value":20.50173,"marketCap":9157938088},{"date":"2023-08-11","value":20.838221,"marketCap":9308245976},{"date":"2023-08-18","value":20.504241,"marketCap":9159059789},{"date":"2023-08-25","value":20.241409,"marketCap":9041655120},{"date":"2023-09-01","value":20.458203,"marketCap":9138495277},{"date":"2023-09-08","value":20.075674,"marketCap":8967622876},{"date":"2023-09-15","value":22.534034,"marketCap":10433167414},{"date":"2023-09-22","value":22.423762,"marketCap":10382112123},{"date":"2023-09-29","value":22.063971,"marketCap":10215530260},{"date":"2023-10-06","value":22.056727,"marketCap":10212176263},{"date":"2023-10-13","value":21.440172,"marketCap":9926713831},{"date":"2023-10-20","value":21.25424,"marketCap":9840627902},{"date":"2023-10-27","value":21.848257,"marketCap":10115655675},{"date":"2023-11-03","value":21.792719,"marketCap":10089941697},{"date":"2023-11-10","value":22.150095,"marketCap":10255405560},{"date":"2023-11-17","value":22.642695,"marketCap":10483477373},{"date":"2023-11-24","value":22.708697,"marketCap":10514036014},{"date":"2023-12-01","value":22.166998,"marketCap":10263231554},{"date":"2023-12-08","value":22.106631,"marketCap":10235281577},{"date":"2023-12-15","value":20.793499,"marketCap":10068690547},{"date":"2023-12-22","value":20.998116,"marketCap":10167770648},{"date":"2023-12-29","value":21.075518,"marketCap":10205250386},{"date":"2024-01-05","value":21.37363,"marketCap":10349603042},{"date":"2024-01-12","value":22.003573,"marketCap":10654636162},{"date":"2024-01-19","value":21.857199,"marketCap":10583758636},{"date":"2024-01-26","value":21.751442,"marketCap":10532548697},{"date":"2024-02-02","value":21.054826,"marketCap":10195231050},{"date":"2024-02-09","value":21.842639,"marketCap":10576707993},{"date":"2024-02-16","value":21.927704,"marketCap":10617898596},{"date":"2024-02-23","value":22.573741,"marketCap":10930724533},{"date":"2024-03-01","value":23.334731,"marketCap":11299213447},{"date":"2024-03-08","value":23.538581,"marketCap":11397922461},{"date":"2024-03-15","value":23.380731,"marketCap":11013352881},{"date":"2024-03-22","value":24.998804,"marketCap":11775536720},{"date":"2024-03-28","value":25.044384,"marketCap":11797006687},{"date":"2024-04-05","value":24.454207,"marketCap":11519007628},{"date":"2024-04-12","value":24.344974,"marketCap":11467553741},{"date":"2024-04-19","value":24.314325,"marketCap":11453117039},{"date":"2024-04-26","value":24.972871,"marketCap":11763321049},{"date":"2024-05-03","value":24.878569,"marketCap":11718900427},{"date":"2024-05-10","value":26.161868,"marketCap":12323391058},{"date":"2024-05-17","value":26.242025,"marketCap":12361148587},{"date":"2024-05-24","value":26.576799,"marketCap":12518841795},{"date":"2024-05-31","value":25.748509,"marketCap":12128680665},{"date":"2024-06-07","value":25.687998,"marketCap":12100177432},{"date":"2024-06-14","value":27.770337,"marketCap":13939931527},{"date":"2024-06-21","value":27.167852,"marketCap":13637501125},{"date":"2024-06-28","value":28.306088,"marketCap":14208863541},{"date":"2024-07-05","value":27.373814,"marketCap":13740888068},{"date":"2024-07-12","value":27.801137,"marketCap":13955392290},{"date":"2024-07-15","value":27.830709,"marketCap":13970236873},{"date":"2024-08-02","value":28.323092,"marketCap":14217399176},{"date":"2024-08-09","value":27.762693,"marketCap":13936094332},{"date":"2024-08-16","value":27.977093,"marketCap":14043717557},{"date":"2024-08-23","value":27.359767,"marketCap":13733836891},{"date":"2024-08-30","value":26.529518,"marketCap":13317075229},{"date":"2024-09-06","value":27.550458,"marketCap":14131538986},{"date":"2024-09-13","value":27.646697,"marketCap":14180903242},{"date":"2024-09-20","value":26.42815,"marketCap":13555870105},{"date":"2024-09-27","value":27.045383,"marketCap":13872469432},{"date":"2024-10-04","value":26.530901,"marketCap":13608574800},{"date":"2024-10-11","value":27.560588,"marketCap":14136735224},{"date":"2024-10-18","value":28.009222,"marketCap":14366854312},{"date":"2024-10-25","value":27.975936,"marketCap":14349780960},{"date":"2024-10-31","value":28.821828,"marketCap":14783666790},{"date":"2024-11-08","value":29.911574,"marketCap":15342633479},{"date":"2024-11-15","value":29.357294,"marketCap":15058325057},{"date":"2024-11-22","value":30.130826,"marketCap":15455094904},{"date":"2024-11-29","value":30.455724,"marketCap":15621745663},{"date":"2024-12-06","value":30.396388,"marketCap":15591310558},{"date":"2024-12-13","value":29.530664,"marketCap":15800942737},{"date":"2024-12-20","value":28.382596,"marketCap":15186647219},{"date":"2024-12-27","value":28.128009,"marketCap":15050425795},{"date":"2025-01-03","value":27.376736,"marketCap":14648442686},{"date":"2025-01-10","value":27.112437,"marketCap":14507024805},{"date":"2025-01-17","value":27.122149,"marketCap":14512221262},{"date":"2025-01-24","value":28.288253,"marketCap":15136167345},{"date":"2025-01-31","value":29.347528,"marketCap":15702952395},{"date":"2025-02-07","value":30.194531,"marketCap":16156157729},{"date":"2025-02-14","value":30.698849,"marketCap":16426002347},{"date":"2025-02-21","value":29.172716,"marketCap":15609416159},{"date":"2025-02-28","value":28.378434,"marketCap":15184420165},{"date":"2025-03-03","value":28.733606,"marketCap":15374462042}]},{"symbol":"SFM","name":"Sprouts Farmers Market Inc","items":[{"date":"2020-03-06","value":13.535327,"marketCap":2025277399},{"date":"2020-03-13","value":11.430006,"marketCap":1710260369},{"date":"2020-03-20","value":13.825987,"marketCap":2068768556},{"date":"2020-03-27","value":14.116647,"marketCap":2112259713},{"date":"2020-04-03","value":14.941492,"marketCap":2235680565},{"date":"2020-04-09","value":14.925781,"marketCap":2233329692},{"date":"2020-04-17","value":16.056998,"marketCap":2402592573},{"date":"2020-04-24","value":17.038957,"marketCap":2549522158},{"date":"2020-05-01","value":16.520483,"marketCap":2471943338},{"date":"2020-05-08","value":16.02764,"marketCap":2965866789},{"date":"2020-05-15","value":15.823953,"marketCap":2928175074},{"date":"2020-05-22","value":15.461135,"marketCap":2861036708},{"date":"2020-05-29","value":15.995814,"marketCap":2959977459},{"date":"2020-06-05","value":15.88124,"marketCap":2938775869},{"date":"2020-06-12","value":14.646386,"marketCap":2710269850},{"date":"2020-06-19","value":14.20082,"marketCap":2627819224},{"date":"2020-06-26","value":15.73484,"marketCap":2911684949},{"date":"2020-07-02","value":15.849414,"marketCap":2932886539},{"date":"2020-07-10","value":15.499327,"marketCap":2868103904},{"date":"2020-07-17","value":16.320441,"marketCap":3020048629},{"date":"2020-07-24","value":16.934685,"marketCap":3133712705},{"date":"2020-07-31","value":14.357584,"marketCap":3111374591},{"date":"2020-08-07","value":13.622833,"marketCap":2952149583},{"date":"2020-08-14","value":13.334375,"marketCap":2889639025},{"date":"2020-08-21","value":12.779229,"marketCap":2769335686},{"date":"2020-08-28","value":13.040474,"marketCap":2825949022},{"date":"2020-09-04","value":12.322051,"marketCap":2670262348},{"date":"2020-09-11","value":11.766905,"marketCap":2549959009},{"date":"2020-09-18","value":11.249858,"marketCap":2437911781},{"date":"2020-09-25","value":11.413136,"marketCap":2473295116},{"date":"2020-10-02","value":11.260743,"marketCap":2440270670},{"date":"2020-10-09","value":11.85943,"marketCap":2570009565},{"date":"2020-10-16","value":11.908413,"marketCap":2580624566},{"date":"2020-10-23","value":11.249858,"marketCap":2437911781},{"date":"2020-10-30","value":8.96318,"marketCap":2246952757},{"date":"2020-11-06","value":9.558373,"marketCap":2396159856},{"date":"2020-11-13","value":9.603071,"marketCap":2407365133},{"date":"2020-11-20","value":9.426631,"marketCap":2363133779},{"date":"2020-11-27","value":9.687763,"marketCap":2428596182},{"date":"2020-12-04","value":9.358407,"marketCap":2346030989},{"date":"2020-12-11","value":9.264305,"marketCap":2322440934},{"date":"2020-12-18","value":9.664237,"marketCap":2422698669},{"date":"2020-12-24","value":9.54661,"marketCap":2393211100},{"date":"2020-12-31","value":9.457214,"marketCap":2370800547},{"date":"2021-01-08","value":9.137268,"marketCap":2290594359},{"date":"2021-01-15","value":9.84303,"marketCap":2467519773},{"date":"2021-01-22","value":10.073579,"marketCap":2525315409},{"date":"2021-01-29","value":10.65701,"marketCap":2671573751},{"date":"2021-02-05","value":10.497037,"marketCap":2631470657},{"date":"2021-02-12","value":10.337064,"marketCap":2591367563},{"date":"2021-02-19","value":10.294718,"marketCap":2580752038},{"date":"2021-02-26","value":8.662366,"marketCap":2489997012},{"date":"2021-03-05","value":9.69233,"marketCap":2786060134},{"date":"2021-03-12","value":10.024708,"marketCap":2881602417},{"date":"2021-03-19","value":9.860571,"marketCap":2834421043},{"date":"2021-03-26","value":11.473223,"marketCap":3297978042},{"date":"2021-04-01","value":10.841293,"marketCap":3116329752},{"date":"2021-04-09","value":10.731878,"marketCap":3084878433},{"date":"2021-04-16","value":11.101943,"marketCap":3191253552},{"date":"2021-04-23","value":10.902519,"marketCap":3133929182},{"date":"2021-04-30","value":10.530399,"marketCap":3026963091},{"date":"2021-05-07","value":10.940493,"marketCap":3048983977},{"date":"2021-05-14","value":11.177869,"marketCap":3115137833},{"date":"2021-05-21","value":10.936254,"marketCap":3047802658},{"date":"2021-05-28","value":11.275362,"marketCap":3142308167},{"date":"2021-06-04","value":11.69077,"marketCap":3258077415},{"date":"2021-06-11","value":12.292688,"marketCap":3425824694},{"date":"2021-06-18","value":11.686532,"marketCap":3256896097},{"date":"2021-06-25","value":11.182107,"marketCap":3116319152},{"date":"2021-07-02","value":10.804849,"marketCap":3011181774},{"date":"2021-07-09","value":11.249929,"marketCap":3135220254},{"date":"2021-07-16","value":10.898104,"marketCap":3037170789},{"date":"2021-07-23","value":10.486935,"marketCap":2922582859},{"date":"2021-07-30","value":10.419113,"marketCap":2903681757},{"date":"2021-08-06","value":9.966082,"marketCap":2717750464},{"date":"2021-08-13","value":10.158703,"marketCap":2770278414},{"date":"2021-08-20","value":10.447636,"marketCap":2849070340},{"date":"2021-08-27","value":10.347138,"marketCap":2821664453},{"date":"2021-09-03","value":10.280139,"marketCap":2803393861},{"date":"2021-09-10","value":9.693899,"marketCap":2643526187},{"date":"2021-09-17","value":9.526402,"marketCap":2597849709},{"date":"2021-09-24","value":9.392404,"marketCap":2561308526},{"date":"2021-10-01","value":9.208157,"marketCap":2511064400},{"date":"2021-10-08","value":9.35053,"marketCap":2549889406},{"date":"2021-10-15","value":9.258406,"marketCap":2524767343},{"date":"2021-10-22","value":9.388216,"marketCap":2560166614},{"date":"2021-10-29","value":9.270968,"marketCap":2528193079},{"date":"2021-11-05","value":9.802911,"marketCap":2708799245},{"date":"2021-11-12","value":9.798849,"marketCap":2707676660},{"date":"2021-11-19","value":10.489481,"marketCap":2898516225},{"date":"2021-11-26","value":10.924173,"marketCap":3018632893},{"date":"2021-12-03","value":10.733233,"marketCap":2965871366},{"date":"2021-12-10","value":10.883547,"marketCap":3007407036},{"date":"2021-12-17","value":11.501053,"marketCap":3178040060},{"date":"2021-12-23","value":11.366989,"marketCap":3140994732},{"date":"2021-12-31","value":12.057621,"marketCap":3331834298},{"date":"2022-01-07","value":12.272936,"marketCap":3391331339},{"date":"2022-01-14","value":11.87887,"marketCap":3282440528},{"date":"2022-01-21","value":11.606679,"marketCap":3207227287},{"date":"2022-01-28","value":10.924173,"marketCap":3018632893},{"date":"2022-02-04","value":11.70418,"marketCap":3234169344},{"date":"2022-02-11","value":12.021059,"marketCap":3321731027},{"date":"2022-02-18","value":11.830119,"marketCap":3268969500},{"date":"2022-02-25","value":13.25925,"marketCap":3237338667},{"date":"2022-03-04","value":15.271531,"marketCap":3728651113},{"date":"2022-03-11","value":14.085966,"marketCap":3439187121},{"date":"2022-03-18","value":14.503866,"marketCap":3541220405},{"date":"2022-03-25","value":14.921766,"marketCap":3643253690},{"date":"2022-04-01","value":14.735528,"marketCap":3597782335},{"date":"2022-04-08","value":15.720338,"marketCap":3838230525},{"date":"2022-04-14","value":14.521521,"marketCap":3545530931},{"date":"2022-04-22","value":14.177709,"marketCap":3461586897},{"date":"2022-04-29","value":13.481038,"marketCap":3291489774},{"date":"2022-05-06","value":10.526457,"marketCap":2625466682},{"date":"2022-05-13","value":10.961579,"marketCap":2733993280},{"date":"2022-05-20","value":10.333069,"marketCap":2577232639},{"date":"2022-05-27","value":11.743921,"marketCap":2929121910},{"date":"2022-06-03","value":12.029608,"marketCap":3000376747},{"date":"2022-06-10","value":11.049483,"marketCap":2755917845},{"date":"2022-06-17","value":10.961579,"marketCap":2733993280},{"date":"2022-06-24","value":11.313194,"marketCap":2821691541},{"date":"2022-07-01","value":11.304403,"marketCap":2819499084},{"date":"2022-07-08","value":11.83622,"marketCap":2952142704},{"date":"2022-07-15","value":12.060374,"marketCap":3008050345},{"date":"2022-07-22","value":12.135092,"marketCap":3026686225},{"date":"2022-07-29","value":12.148278,"marketCap":3029974910},{"date":"2022-08-05","value":12.994244,"marketCap":3253745696},{"date":"2022-08-12","value":12.526486,"marketCap":3136619448},{"date":"2022-08-19","value":13.431963,"marketCap":3363350076},{"date":"2022-08-26","value":12.741054,"marketCap":3190347085},{"date":"2022-09-02","value":12.329083,"marketCap":3087190022},{"date":"2022-09-09","value":13.144442,"marketCap":3291355042},{"date":"2022-09-16","value":11.955734,"marketCap":2993703933},{"date":"2022-09-23","value":11.917112,"marketCap":2984032958},{"date":"2022-09-30","value":11.908529,"marketCap":2981883853},{"date":"2022-10-07","value":11.462228,"marketCap":2870130368},{"date":"2022-10-14","value":11.573803,"marketCap":2898068739},{"date":"2022-10-21","value":11.65963,"marketCap":2919559794},{"date":"2022-10-28","value":12.749636,"marketCap":3192496190},{"date":"2022-11-04","value":12.389162,"marketCap":3102233760},{"date":"2022-11-11","value":13.888647,"marketCap":3503716757},{"date":"2022-11-18","value":13.787944,"marketCap":3478312164},{"date":"2022-11-25","value":14.01033,"marketCap":3534413973},{"date":"2022-12-02","value":14.484474,"marketCap":3654027264},{"date":"2022-12-09","value":14.161385,"marketCap":3572520862},{"date":"2022-12-16","value":14.048094,"marketCap":3543940695},{"date":"2022-12-23","value":14.144601,"marketCap":3568286763},{"date":"2022-12-30","value":13.582341,"marketCap":3426444453},{"date":"2023-01-06","value":13.305408,"marketCap":3356581823},{"date":"2023-01-13","value":13.427091,"marketCap":3387279040},{"date":"2023-01-20","value":13.091413,"marketCap":3302597064},{"date":"2023-01-27","value":13.515206,"marketCap":3409508058},{"date":"2023-02-03","value":13.70822,"marketCap":3458200194},{"date":"2023-02-10","value":13.670457,"marketCap":3448673472},{"date":"2023-02-17","value":13.863471,"marketCap":3497365608},{"date":"2023-02-24","value":12.848047,"marketCap":3241202631},{"date":"2023-03-03","value":13.457453,"marketCap":3514602227},{"date":"2023-03-10","value":13.035181,"marketCap":3404319987},{"date":"2023-03-17","value":12.751035,"marketCap":3330111377},{"date":"2023-03-24","value":13.133843,"marketCap":3430086865},{"date":"2023-03-31","value":13.824474,"marketCap":3610455015},{"date":"2023-04-06","value":13.552168,"marketCap":3539338430},{"date":"2023-04-14","value":13.572875,"marketCap":3544746241},{"date":"2023-04-21","value":12.989138,"marketCap":3392295189},{"date":"2023-04-28","value":13.878642,"marketCap":3624601555},{"date":"2023-05-03","value":15.667237,"marketCap":3901408259},{"date":"2023-05-12","value":15.212034,"marketCap":3788055140},{"date":"2023-05-19","value":14.976157,"marketCap":3729317615},{"date":"2023-05-26","value":14.934775,"marketCap":3719012786},{"date":"2023-06-02","value":13.565029,"marketCap":3377922946},{"date":"2023-06-09","value":13.958159,"marketCap":3475818821},{"date":"2023-06-16","value":14.405085,"marketCap":3587110974},{"date":"2023-06-23","value":14.318182,"marketCap":3565470834},{"date":"2023-06-30","value":15.013401,"marketCap":3738591961},{"date":"2023-07-07","value":15.17479,"marketCap":3778780794},{"date":"2023-07-14","value":15.832765,"marketCap":3942627575},{"date":"2023-07-21","value":16.486601,"marketCap":4105443873},{"date":"2023-07-28","value":16.23417,"marketCap":4042584416},{"date":"2023-08-04","value":15.432025,"marketCap":3925197229},{"date":"2023-08-11","value":15.203432,"marketCap":3867053715},{"date":"2023-08-18","value":15.051037,"marketCap":3828291372},{"date":"2023-08-25","value":15.628534,"marketCap":3975180250},{"date":"2023-09-01","value":16.358428,"marketCap":4160831470},{"date":"2023-09-08","value":15.564368,"marketCap":3958859263},{"date":"2023-09-15","value":16.278219,"marketCap":4140430237},{"date":"2023-09-22","value":16.48676,"marketCap":4193473443},{"date":"2023-09-29","value":17.168529,"marketCap":4366883923},{"date":"2023-10-06","value":16.98004,"marketCap":4318941026},{"date":"2023-10-13","value":17.48134,"marketCap":4446448732},{"date":"2023-10-20","value":16.955977,"marketCap":4312820656},{"date":"2023-10-27","value":17.509413,"marketCap":4453589163},{"date":"2023-11-03","value":16.470379,"marketCap":4182273826},{"date":"2023-11-10","value":16.314394,"marketCap":4142665113},{"date":"2023-11-17","value":16.422383,"marketCap":4170086530},{"date":"2023-11-24","value":16.798346,"marketCap":4265553684},{"date":"2023-12-01","value":17.230304,"marketCap":4375239350},{"date":"2023-12-08","value":18.498179,"marketCap":4697187092},{"date":"2023-12-15","value":18.966133,"marketCap":4816013230},{"date":"2023-12-22","value":19.458084,"marketCap":4940933017},{"date":"2023-12-29","value":19.122118,"marketCap":4855621943},{"date":"2024-01-05","value":19.60207,"marketCap":4977494906},{"date":"2024-01-12","value":19.798051,"marketCap":5027259699},{"date":"2024-01-19","value":20.633969,"marketCap":5239521775},{"date":"2024-01-26","value":19.934038,"marketCap":5061790371},{"date":"2024-02-02","value":20.637968,"marketCap":5240537383},{"date":"2024-02-09","value":20.302001,"marketCap":5155226309},{"date":"2024-02-16","value":21.049928,"marketCap":5345145009},{"date":"2024-02-23","value":21.020012,"marketCap":5441156259},{"date":"2024-03-01","value":24.413868,"marketCap":6319676280},{"date":"2024-03-08","value":24.754036,"marketCap":6407730707},{"date":"2024-03-15","value":24.683656,"marketCap":6389512549},{"date":"2024-03-22","value":24.366949,"marketCap":6307530842},{"date":"2024-03-28","value":25.039464,"marketCap":6481615455},{"date":"2024-04-05","value":24.464698,"marketCap":6332833838},{"date":"2024-04-12","value":25.089932,"marketCap":6494679399},{"date":"2024-04-19","value":24.583458,"marketCap":6363575622},{"date":"2024-04-26","value":25.674325,"marketCap":6645952988},{"date":"2024-05-03","value":24.374867,"marketCap":7234362936},{"date":"2024-05-10","value":25.251685,"marketCap":7494599047},{"date":"2024-05-17","value":26.196211,"marketCap":7774930610},{"date":"2024-05-24","value":27.316778,"marketCap":8107510351},{"date":"2024-05-31","value":26.754802,"marketCap":7940718094},{"date":"2024-06-07","value":26.480584,"marketCap":7859331511},{"date":"2024-06-14","value":25.624079,"marketCap":7605124036},{"date":"2024-06-21","value":26.06418,"marketCap":7735744478},{"date":"2024-06-28","value":27.651932,"marketCap":8206982841},{"date":"2024-07-05","value":27.97693,"marketCap":8303441014},{"date":"2024-07-12","value":27.997243,"marketCap":8309469650},{"date":"2024-07-15","value":27.973545,"marketCap":8302436241},{"date":"2024-08-02","value":31.067338,"marketCap":10089149079},{"date":"2024-08-09","value":29.57502,"marketCap":9604517464},{"date":"2024-08-16","value":30.339679,"marketCap":9852841101},{"date":"2024-08-23","value":29.60277,"marketCap":9613529208},{"date":"2024-08-30","value":31.616166,"marketCap":10267381367},{"date":"2024-09-06","value":30.731258,"marketCap":9980006835},{"date":"2024-09-13","value":31.366418,"marketCap":10186275663},{"date":"2024-09-20","value":32.510323,"marketCap":10557759814},{"date":"2024-09-27","value":33.444563,"marketCap":10861155226},{"date":"2024-10-04","value":34.236971,"marketCap":11118490608},{"date":"2024-10-11","value":34.819715,"marketCap":11307737252},{"date":"2024-10-18","value":35.966703,"marketCap":11680222708},{"date":"2024-10-25","value":36.623446,"marketCap":11893500671},{"date":"2024-10-31","value":33.897098,"marketCap":11899508501},{"date":"2024-11-08","value":40.062258,"marketCap":14063775501},{"date":"2024-11-15","value":40.398365,"marketCap":14181765228},{"date":"2024-11-22","value":41.554801,"marketCap":14587729881},{"date":"2024-11-29","value":44.001547,"marketCap":15446655097},{"date":"2024-12-06","value":43.21255,"marketCap":15169679212},{"date":"2024-12-13","value":42.58591,"marketCap":14949698365},{"date":"2024-12-20","value":38.364632,"marketCap":13467827388},{"date":"2024-12-27","value":37.179712,"marketCap":13051863605},{"date":"2025-01-03","value":37.871865,"marketCap":13294842450},{"date":"2025-01-10","value":39.934081,"marketCap":14018779418},{"date":"2025-01-17","value":40.028077,"marketCap":14051776545},{"date":"2025-01-24","value":41.705765,"marketCap":14640725267},{"date":"2025-01-31","value":44.505708,"marketCap":15623639687},{"date":"2025-02-07","value":48.410817,"marketCap":16994520328},{"date":"2025-02-14","value":50.236619,"marketCap":17635464522},{"date":"2025-02-21","value":44.609766,"marketCap":16978521721},{"date":"2025-02-28","value":37.00698,"marketCap":14084893526},{"date":"2025-03-03","value":38.439391,"marketCap":14630070688}]}],"industryCompare":{"bkCode":"BK4113","name":"食品零售","current":19.868661,"rank":12,"totalCount":17,"items":[{"symbol":"CASY","name":"Caseys General Stores","value":28.733606,"marketCap":15374462042},{"symbol":"IMKTA","name":"安格莱斯市场","value":14.821859,"marketCap":1167014461},{"symbol":"KR","name":"克罗格","value":16.951265,"marketCap":46904149346},{"symbol":"VLGEA","name":"Village Super Market","value":8.996949,"marketCap":464962333},{"symbol":"WMK","name":"韦斯市场","value":18.100134,"marketCap":1989946813},{"symbol":"GO","name":"Grocery Outlet Holding","value":29.282624,"marketCap":1155638771},{"symbol":"NGVC","name":"Natural Grocers by Vitamin Cotta","value":28.214843,"marketCap":1019063683},{"symbol":"SFM","name":"Sprouts Farmers Market Inc","value":38.439391,"marketCap":14630070688},{"symbol":"CART","name":"Instacart, Inc. (Maplebear Inc.)","value":23.098045,"marketCap":10555806345},{"symbol":"ACI","name":"艾伯森","value":11.751799,"marketCap":12190141040},{"symbol":"REBN","name":"Reborn Coffee, Inc.","value":-3.529139,"marketCap":16746891},{"symbol":"WNW","name":"美物科技有限公司","value":-0.362683,"marketCap":5851663},{"symbol":"CHSN","name":"香颂国际","value":-29.485981,"marketCap":6715727},{"symbol":"DDL","name":"叮咚买菜","value":26.5322687613,"marketCap":758447853},{"symbol":"MSS","name":"Maison Solutions","value":-7.857515,"marketCap":22644047},{"symbol":"HCWC","name":"Healthy Choice Wellness Corp","value":-0.514396,"marketCap":5888467},{"symbol":"TBBB","name":"BBB Foods Inc.","value":233.92463276840002,"marketCap":2986784018}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":717850100,"yearFounded":2017,"address":"Building 1,56 Fanchang Road,Shanghai,China","zipCode":"201201","officePhone":"86 21 6858 5011"},"stockCompanyDetail":{"stockEarnings":[{"period":"1week","weight":-0.1225},{"period":"1month","weight":-0.0941},{"period":"3month","weight":-0.311},{"period":"6month","weight":0.3333},{"period":"1year","weight":1.6552},{"period":"ytd","weight":-0.061}],"compareEarnings":[{"period":"1week","weight":-0.0225},{"period":"1month","weight":-0.03},{"period":"3month","weight":-0.0333},{"period":"6month","weight":0.0596},{"period":"1year","weight":0.1383},{"period":"ytd","weight":-0.0039}],"compareStock":{"symbol":"SPY","name":"标普500ETF"},"description":"叮咚买菜成立于2017年，致力于通过产地直采、前置仓配货和快速配送到家的服务模式，通过技术驱动产业链升级，为用户提供品质确定、时间确定、品类确定的生鲜消费体验。根据CIC数据，按GMV计，在即时电子商务行业市场份额为10.01%，在长三角特大城市中排名第一。","yearOnYearQuotes":[{"month":1,"riseRate":0.5,"avgChangeRate":-0.132728},{"month":2,"riseRate":0.25,"avgChangeRate":-0.099655},{"month":3,"riseRate":0.25,"avgChangeRate":-0.095688},{"month":4,"riseRate":1,"avgChangeRate":0.208833},{"month":5,"riseRate":0.333333,"avgChangeRate":-0.011774},{"month":6,"riseRate":0.666667,"avgChangeRate":0.1706},{"month":7,"riseRate":0,"avgChangeRate":-0.168652},{"month":8,"riseRate":0.25,"avgChangeRate":-0.073346},{"month":9,"riseRate":0.5,"avgChangeRate":0.138101},{"month":10,"riseRate":0.75,"avgChangeRate":0.021405},{"month":11,"riseRate":0.75,"avgChangeRate":0.140323},{"month":12,"riseRate":0,"avgChangeRate":-0.202042}],"exchange":"NYSE","name":"叮咚买菜","nameEN":"Dingdong (Cayman) Limited"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"DDL\",market:\"US\",,,undefined,":{"directors":[{"name":"梁昌霖","position":"创始人、董事长兼首席执行官"},{"name":"Philip Wai Lap Leung","position":"独立董事"},{"name":"王松","position":"董事兼首席财务官"},{"name":"Weili Hong","position":"独立董事"},{"name":"Yi Ding","position":"董事兼首席运营官"},{"name":"Eric Chi Zhang","position":"董事"}],"executives":[{"name":"梁昌霖","position":"创始人、董事长兼首席执行官"},{"name":"Yi Ding","position":"董事兼首席运营官"},{"name":"王松","position":"董事兼首席财务官"},{"name":"Hongli Gong","position":"首席人力资源官"},{"name":"Xu Jiang","position":"首席技术官"},{"name":"Zhijian Xu","position":"首席营销官"}]}}}