美股详情

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

简伯特

50.98

-1.0400-2.00%

成交量：65.75万

成交额：3,380.23万

市值：89.56亿

市盈率：17.89

高：52.03

开：51.65

低：50.86

收：52.02

数据加载中...

总览公司新闻资讯公告

{"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/G/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"G"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"G\",,,,,undefined,":{"symbol":"G","market":"US","secType":"STK","nameCN":"简伯特","latestPrice":50.98,"timestamp":1741293062510,"preClose":52.02,"halted":0,"volume":657503,"delay":0,"changeRate":-0.019992,"change":-1.04,"floatShares":161113576,"shares":175669364,"eps":2.85,"lyrEps":2.879542,"pbRate":3.75,"amount":33802309.445366,"amplitude":0.022395,"volumeRatio":0.464283,"dividePrice":0.61,"prevYearClose":42.95,"fiveDayClose":52.7,"twentyDayClose":49.41,"impliedVol":0.3477,"impliedVolPercentile":0.632},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"G\",,,,,undefined,":{"symbol":"G","floatShares":161113576,"roa":"8.90%","roe":"22.15%","lyrEps":2.879542,"volumeRatio":0.464283,"shares":175669364,"dividePrice":0.61,"high":52.025,"amplitude":0.022395,"preClose":52.02,"low":50.86,"week52Low":30.23,"pbRate":"3.75","psRate":"1.88","week52High":56.76,"institutionHeld":0,"latestPrice":50.98,"committee":-0.309353,"eps":2.85,"divideRate":0.011965,"volume":657503,"delay":0,"ttmEps":2.85,"open":51.65,"prevYearClose":42.95,"prevWeekClose":53.22,"prevMonthClose":53.22,"prevQuarterClose":42.95,"fiveDayClose":52.7,"twentyDayClose":49.41,"sixtyDayClose":45.26},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/G\",params:#limit:5,,,undefined,":[{"date":"2025-03-11","symbol":"G","amount":0.17,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-11","defaultRemindTime":1741699800000,"name":"简伯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-26","payableDate":"2025-03-11","currency":"USD","dateTimestamp":1741665600000,"payDate":"2025-03-26"},{"market":"US","date":"2025-02-06","symbol":"G","fiscalQuarterEnding":"2024/12","expectedEps":0.77,"name":null,"time":"盘后","type":"earning","dateTimestamp":1738818000000,"reportTimeType":"post","actualEps":0.82},{"date":"2024-12-09","symbol":"G","amount":0.1525,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-09","defaultRemindTime":1733754600000,"name":"简伯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-23","payableDate":"2024-12-09","currency":"USD","dateTimestamp":1733720400000,"payDate":"2024-12-23"},{"market":"US","date":"2024-11-07","symbol":"G","fiscalQuarterEnding":"2024/09","expectedEps":0.71,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"post","actualEps":0.75},{"date":"2024-09-11","symbol":"G","amount":0.1525,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-11","defaultRemindTime":1726061400000,"name":"简伯特","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-25","payableDate":"2024-09-11","currency":"USD","dateTimestamp":1726027200000,"payDate":"2024-09-25"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"G\",market:\"US\",,,undefined,":[{"executeDate":"2017-03-08","recordDate":"2017-03-10","paymentDate":"2017-03-28","value":0.06,"currency":"USD"},{"executeDate":"2017-06-08","recordDate":"2017-06-12","paymentDate":"2017-06-28","value":0.06,"currency":"USD"},{"executeDate":"2017-09-07","recordDate":"2017-09-08","paymentDate":"2017-09-21","value":0.06,"currency":"USD"},{"executeDate":"2017-12-07","recordDate":"2017-12-08","paymentDate":"2017-12-20","value":0.06,"currency":"USD"},{"executeDate":"2018-03-08","recordDate":"2018-03-09","paymentDate":"2018-03-21","value":0.075,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"G\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2727,"buy":0.1818,"hold":0.5455,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.1818,"analysts":11,"updateTime":1738990800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/G\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"G","date":"2025-03-05","current":17.872332,"percent":0.298944,"low":8.675211,"twenty":14.393654,"median":21.962089,"eighty":25.43895,"high":29.728205,"avg":20.307546,"sd":5.896518,"marketCap":9180480962},"quantilePoints":[{"date":"2020-03-06","current":23.818522,"twenty":21.209051,"median":23.015433,"eighty":26.314898,"marketCap":7261814808},{"date":"2020-03-13","current":20.59609,"twenty":21.213361,"median":23.016522,"eighty":26.314898,"marketCap":6279356381},{"date":"2020-03-20","current":15.681256,"twenty":21.199043,"median":23.016522,"eighty":26.314898,"marketCap":4780916881},{"date":"2020-03-27","current":18.01065,"twenty":21.189142,"median":23.016522,"eighty":26.314898,"marketCap":5491104852},{"date":"2020-04-03","current":16.361963,"twenty":21.175461,"median":23.016522,"eighty":26.314898,"marketCap":4988451704},{"date":"2020-04-09","current":18.852853,"twenty":21.165482,"median":23.015977,"eighty":26.313572,"marketCap":5747876607},{"date":"2020-04-17","current":19.252119,"twenty":21.158288,"median":23.016522,"eighty":26.314898,"marketCap":5869605297},{"date":"2020-04-24","current":20.61212,"twenty":21.151912,"median":23.016522,"eighty":26.314898,"marketCap":6284243650},{"date":"2020-05-01","current":21.235973,"twenty":21.165923,"median":23.016522,"eighty":26.314898,"marketCap":6474444729},{"date":"2020-05-08","current":22.246616,"twenty":21.180696,"median":23.016522,"eighty":26.314898,"marketCap":6782570477},{"date":"2020-05-15","current":18.890042,"twenty":21.164004,"median":23.016522,"eighty":26.314898,"marketCap":6228764722},{"date":"2020-05-22","current":19.542618,"twenty":21.143439,"median":23.016522,"eighty":26.314898,"marketCap":6443943693},{"date":"2020-05-29","current":20.761144,"twenty":21.142852,"median":23.016522,"eighty":26.314898,"marketCap":6845738054},{"date":"2020-06-05","current":21.765995,"twenty":21.142852,"median":23.016522,"eighty":26.314898,"marketCap":7177075584},{"date":"2020-06-12","current":20.674519,"twenty":21.146551,"median":23.016522,"eighty":26.314898,"marketCap":6817174474},{"date":"2020-06-19","current":20.310693,"twenty":21.146551,"median":23.016522,"eighty":26.314898,"marketCap":6697207437},{"date":"2020-06-26","current":20.876644,"twenty":21.146551,"median":23.016522,"eighty":26.314898,"marketCap":6883822828},{"date":"2020-07-02","current":21.113419,"twenty":21.151912,"median":23.016522,"eighty":26.314898,"marketCap":6961896614},{"date":"2020-07-10","current":20.553244,"twenty":21.151912,"median":23.016522,"eighty":26.314898,"marketCap":6777185462},{"date":"2020-07-17","current":22.16447,"twenty":21.160543,"median":23.016522,"eighty":26.314898,"marketCap":7308468053},{"date":"2020-07-24","current":22.574496,"twenty":21.178107,"median":23.016522,"eighty":26.314898,"marketCap":7443669000},{"date":"2020-07-31","current":22.996071,"twenty":21.194473,"median":23.016522,"eighty":26.314898,"marketCap":7582678423},{"date":"2020-08-07","current":24.803963,"twenty":21.198674,"median":23.067997,"eighty":26.314898,"marketCap":7892050414},{"date":"2020-08-14","current":25.080282,"twenty":21.198674,"median":23.116433,"eighty":26.314898,"marketCap":7979968916},{"date":"2020-08-21","current":24.678566,"twenty":21.198674,"median":23.134179,"eighty":26.314898,"marketCap":7852152058},{"date":"2020-08-28","current":25.607909,"twenty":21.200629,"median":23.170946,"eighty":26.314898,"marketCap":8147847775},{"date":"2020-09-04","current":23.539371,"twenty":21.200629,"median":23.210251,"eighty":26.314898,"marketCap":7489686341},{"date":"2020-09-11","current":22.975769,"twenty":21.200629,"median":23.225955,"eighty":26.314898,"marketCap":7310361197},{"date":"2020-09-18","current":23.209604,"twenty":21.200629,"median":23.25812,"eighty":26.314898,"marketCap":7384762055},{"date":"2020-09-25","current":22.867845,"twenty":21.200629,"median":23.264086,"eighty":26.314898,"marketCap":7276022340},{"date":"2020-10-02","current":23.125663,"twenty":21.200629,"median":23.273896,"eighty":26.314898,"marketCap":7358054055},{"date":"2020-10-09","current":23.623311,"twenty":21.200629,"median":23.273896,"eighty":26.314898,"marketCap":7516394342},{"date":"2020-10-16","current":23.029731,"twenty":21.200629,"median":23.251574,"eighty":26.314898,"marketCap":7327530626},{"date":"2020-10-23","current":22.184328,"twenty":21.200629,"median":23.225955,"eighty":26.314898,"marketCap":7058542910},{"date":"2020-10-30","current":20.607442,"twenty":21.195899,"median":23.189448,"eighty":26.314898,"marketCap":6556814049},{"date":"2020-11-06","current":23.54913,"twenty":21.195899,"median":23.170946,"eighty":26.314898,"marketCap":7429562011},{"date":"2020-11-13","current":24.312739,"twenty":21.195899,"median":23.170946,"eighty":26.270199,"marketCap":7670474678},{"date":"2020-11-20","current":24.372756,"twenty":21.195899,"median":23.170946,"eighty":26.241223,"marketCap":7689409447},{"date":"2020-11-27","current":24.672839,"twenty":21.195899,"median":23.170946,"eighty":26.200808,"marketCap":7784083289},{"date":"2020-12-04","current":24.606821,"twenty":21.195899,"median":23.170946,"eighty":26.153231,"marketCap":7763255044},{"date":"2020-12-11","current":24.234717,"twenty":21.195899,"median":23.170946,"eighty":26.100615,"marketCap":7645859479},{"date":"2020-12-18","current":25.609098,"twenty":21.195899,"median":23.170946,"eighty":26.05802,"marketCap":8079465676},{"date":"2020-12-24","current":25.056945,"twenty":21.195899,"median":23.170946,"eighty":26.007601,"marketCap":7905265807},{"date":"2020-12-31","current":24.82288,"twenty":21.195899,"median":23.170946,"eighty":25.969277,"marketCap":7831420210},{"date":"2021-01-08","current":24.906904,"twenty":21.195899,"median":23.170946,"eighty":25.907831,"marketCap":7857928886},{"date":"2021-01-15","current":24.594817,"twenty":21.195899,"median":23.170946,"eighty":25.889962,"marketCap":7759468090},{"date":"2021-01-22","current":24.882897,"twenty":21.195899,"median":23.170946,"eighty":25.877902,"marketCap":7850354978},{"date":"2021-01-29","current":22.974368,"twenty":21.195899,"median":23.162794,"eighty":25.854525,"marketCap":7248229343},{"date":"2021-02-05","current":24.636829,"twenty":21.195899,"median":23.162794,"eighty":25.805701,"marketCap":7772722428},{"date":"2021-02-12","current":25.804933,"twenty":21.195899,"median":23.162794,"eighty":25.771635,"marketCap":7955041414},{"date":"2021-02-19","current":24.320904,"twenty":21.195899,"median":23.162794,"eighty":25.723524,"marketCap":7497550915},{"date":"2021-02-26","current":24.799227,"twenty":21.195899,"median":23.162794,"eighty":25.66387,"marketCap":7645006530},{"date":"2021-03-05","current":25.272004,"twenty":21.195291,"median":23.157021,"eighty":25.607909,"marketCap":7790752424},{"date":"2021-03-12","current":26.181333,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8071076527},{"date":"2021-03-19","current":26.065378,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8035330501},{"date":"2021-03-26","current":27.100184,"twenty":21.196507,"median":23.163193,"eighty":25.607452,"marketCap":8354336359},{"date":"2021-04-01","current":26.225985,"twenty":21.196507,"median":23.163193,"eighty":25.607452,"marketCap":8084841638},{"date":"2021-04-09","current":26.978768,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8316906537},{"date":"2021-04-16","current":27.154822,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8371179779},{"date":"2021-04-23","current":27.379442,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8440424951},{"date":"2021-04-30","current":28.854654,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8895197293},{"date":"2021-05-07","current":28.611821,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8820337648},{"date":"2021-05-14","current":26.648551,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8363674536},{"date":"2021-05-21","current":26.332231,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8264396876},{"date":"2021-05-28","current":27.299098,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8567849345},{"date":"2021-06-04","current":27.525895,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8639029554},{"date":"2021-06-11","current":27.394592,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8597819960},{"date":"2021-06-18","current":26.541122,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8329957595},{"date":"2021-06-25","current":27.346845,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8582834652},{"date":"2021-07-02","current":27.496053,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8629663737},{"date":"2021-07-09","current":28.379364,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8906891919},{"date":"2021-07-16","current":28.612129,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":8979945291},{"date":"2021-07-23","current":29.608839,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":9292763577},{"date":"2021-07-30","current":29.728205,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":9330226845},{"date":"2021-08-06","current":26.723245,"twenty":21.195899,"median":23.162794,"eighty":25.603412,"marketCap":9470557563},{"date":"2021-08-13","current":27.59423,"twenty":21.195899,"median":23.162794,"eighty":25.625494,"marketCap":9779229706},{"date":"2021-08-20","current":27.482985,"twenty":21.195899,"median":23.162794,"eighty":25.69237,"marketCap":9739804898},{"date":"2021-08-27","current":27.525364,"twenty":21.195899,"median":23.162794,"eighty":25.766496,"marketCap":9754823872},{"date":"2021-09-03","current":27.689584,"twenty":21.196507,"median":23.163193,"eighty":25.813009,"marketCap":9813022398},{"date":"2021-09-10","current":26.471179,"twenty":21.196507,"median":23.163193,"eighty":25.854525,"marketCap":9381226884},{"date":"2021-09-17","current":26.026196,"twenty":21.196507,"median":23.163193,"eighty":25.903896,"marketCap":9223527653},{"date":"2021-09-24","current":26.005006,"twenty":21.196507,"median":23.163193,"eighty":25.917575,"marketCap":9216018166},{"date":"2021-10-01","current":25.438183,"twenty":21.196507,"median":23.163193,"eighty":25.917575,"marketCap":9015139383},{"date":"2021-10-08","current":25.427588,"twenty":21.196507,"median":23.163193,"eighty":25.917575,"marketCap":9011384640},{"date":"2021-10-15","current":26.397015,"twenty":21.196507,"median":23.163193,"eighty":25.947354,"marketCap":9354943679},{"date":"2021-10-22","current":26.985028,"twenty":21.196507,"median":23.163193,"eighty":25.982869,"marketCap":9563331949},{"date":"2021-10-29","current":26.142739,"twenty":21.197116,"median":23.163593,"eighty":26.021191,"marketCap":9264829833},{"date":"2021-11-05","current":26.778429,"twenty":21.197116,"median":23.163593,"eighty":26.060671,"marketCap":9490114449},{"date":"2021-11-12","current":25.807684,"twenty":21.199359,"median":23.189448,"eighty":26.063361,"marketCap":9583554314},{"date":"2021-11-19","current":25.721591,"twenty":21.199359,"median":23.225955,"eighty":26.071586,"marketCap":9551584059},{"date":"2021-11-26","current":24.815081,"twenty":21.199359,"median":23.251574,"eighty":26.071586,"marketCap":9214956072},{"date":"2021-12-03","current":24.891045,"twenty":21.199359,"median":23.284367,"eighty":26.071586,"marketCap":9243165121},{"date":"2021-12-10","current":25.731719,"twenty":21.199359,"median":23.297584,"eighty":26.071586,"marketCap":9555345265},{"date":"2021-12-17","current":25.665883,"twenty":21.199359,"median":23.332724,"eighty":26.071586,"marketCap":9530897423},{"date":"2021-12-23","current":26.516686,"twenty":21.199359,"median":23.340077,"eighty":26.094683,"marketCap":9846838774},{"date":"2021-12-31","current":26.881316,"twenty":21.199359,"median":23.398905,"eighty":26.136255,"marketCap":9982242210},{"date":"2022-01-07","current":26.476172,"twenty":21.199702,"median":23.416719,"eighty":26.151487,"marketCap":9831793947},{"date":"2022-01-14","current":26.065963,"twenty":21.199702,"median":23.443711,"eighty":26.175885,"marketCap":9679465082},{"date":"2022-01-21","current":25.235418,"twenty":21.199702,"median":23.479474,"eighty":26.175885,"marketCap":9371046144},{"date":"2022-01-28","current":24.678344,"twenty":21.199702,"median":23.529615,"eighty":26.175885,"marketCap":9164179783},{"date":"2022-02-04","current":24.698602,"twenty":21.199702,"median":23.548728,"eighty":26.175885,"marketCap":9171702196},{"date":"2022-02-11","current":22.499339,"twenty":21.199702,"median":23.619212,"eighty":26.175885,"marketCap":8312335611},{"date":"2022-02-18","current":21.766919,"twenty":21.199702,"median":23.619212,"eighty":26.175885,"marketCap":8041744530},{"date":"2022-02-25","current":21.48599,"twenty":21.198332,"median":23.619212,"eighty":26.175885,"marketCap":7937956170},{"date":"2022-03-04","current":21.02118,"twenty":21.192936,"median":23.619212,"eighty":26.175885,"marketCap":7766233041},{"date":"2022-03-11","current":20.680351,"twenty":21.177007,"median":23.619212,"eighty":26.175885,"marketCap":7640314145},{"date":"2022-03-18","current":22.309317,"twenty":21.16697,"median":23.619212,"eighty":26.175885,"marketCap":8242132395},{"date":"2022-03-25","current":21.868243,"twenty":21.16697,"median":23.619212,"eighty":26.175885,"marketCap":8079178530},{"date":"2022-04-01","current":21.803084,"twenty":21.16697,"median":23.619212,"eighty":26.175885,"marketCap":8055105801},{"date":"2022-04-08","current":21.871174,"twenty":21.173427,"median":23.619212,"eighty":26.175885,"marketCap":8080261638},{"date":"2022-04-14","current":21.099722,"twenty":21.16697,"median":23.619212,"eighty":26.175885,"marketCap":7795250119},{"date":"2022-04-22","current":20.59377,"twenty":21.162872,"median":23.619212,"eighty":26.175885,"marketCap":7608326980},{"date":"2022-04-29","current":20.172977,"twenty":21.148908,"median":23.619212,"eighty":26.175885,"marketCap":7452866152},{"date":"2022-05-06","current":20.042088,"twenty":21.121988,"median":23.619212,"eighty":26.175885,"marketCap":7502835704},{"date":"2022-05-13","current":21.296721,"twenty":21.120473,"median":23.619212,"eighty":26.175885,"marketCap":7972512624},{"date":"2022-05-20","current":20.747734,"twenty":21.127932,"median":23.619212,"eighty":26.175885,"marketCap":7766997319},{"date":"2022-05-27","current":22.231482,"twenty":21.141998,"median":23.619212,"eighty":26.175885,"marketCap":8322444088},{"date":"2022-06-03","current":22.028703,"twenty":21.154216,"median":23.619212,"eighty":26.175885,"marketCap":8246533030},{"date":"2022-06-10","current":21.346179,"twenty":21.16535,"median":23.619212,"eighty":26.175885,"marketCap":7991027516},{"date":"2022-06-17","current":20.584522,"twenty":21.16535,"median":23.619212,"eighty":26.175885,"marketCap":7705898175},{"date":"2022-06-24","current":21.351125,"twenty":21.171909,"median":23.619212,"eighty":26.177247,"marketCap":7992879005},{"date":"2022-07-01","current":21.227479,"twenty":21.171137,"median":23.619212,"eighty":26.177247,"marketCap":7946591775},{"date":"2022-07-08","current":21.845707,"twenty":21.183358,"median":23.619212,"eighty":26.177247,"marketCap":8178027928},{"date":"2022-07-15","current":21.820978,"twenty":21.198332,"median":23.619212,"eighty":26.177247,"marketCap":8168770482},{"date":"2022-07-22","current":22.750793,"twenty":21.198332,"median":23.619212,"eighty":26.177247,"marketCap":8516850458},{"date":"2022-07-29","current":23.779525,"twenty":21.198332,"median":23.623311,"eighty":26.177247,"marketCap":8901960217},{"date":"2022-08-05","current":25.075897,"twenty":21.198332,"median":23.647566,"eighty":26.177247,"marketCap":8609056893},{"date":"2022-08-12","current":25.824112,"twenty":21.198332,"median":23.719244,"eighty":26.177247,"marketCap":8865934123},{"date":"2022-08-19","current":25.925655,"twenty":21.198332,"median":23.744521,"eighty":26.177247,"marketCap":8900796033},{"date":"2022-08-26","current":24.915565,"twenty":21.198332,"median":23.803515,"eighty":26.177247,"marketCap":8554011772},{"date":"2022-09-02","current":24.701789,"twenty":21.198332,"median":23.835013,"eighty":26.177247,"marketCap":8480618277},{"date":"2022-09-09","current":24.936943,"twenty":21.208509,"median":23.872147,"eighty":26.177247,"marketCap":8561351121},{"date":"2022-09-16","current":24.03374,"twenty":21.218678,"median":23.913062,"eighty":26.177247,"marketCap":8251263607},{"date":"2022-09-23","current":23.274836,"twenty":21.231585,"median":23.934634,"eighty":26.177247,"marketCap":7990716702},{"date":"2022-09-30","current":23.392413,"twenty":21.231585,"median":23.934634,"eighty":26.177247,"marketCap":8031083124},{"date":"2022-10-07","current":23.600844,"twenty":21.231585,"median":23.97248,"eighty":26.177247,"marketCap":8102641781},{"date":"2022-10-14","current":23.745143,"twenty":21.231585,"median":23.97248,"eighty":26.177247,"marketCap":8152182390},{"date":"2022-10-21","current":24.712478,"twenty":21.231585,"median":23.994664,"eighty":26.177247,"marketCap":8484287952},{"date":"2022-10-28","current":25.931,"twenty":21.231585,"median":24.024659,"eighty":26.177247,"marketCap":8902630870},{"date":"2022-11-04","current":24.749889,"twenty":21.231585,"median":24.058705,"eighty":26.177247,"marketCap":8497131814},{"date":"2022-11-11","current":24.655562,"twenty":21.231585,"median":24.086283,"eighty":26.177247,"marketCap":8303426096},{"date":"2022-11-18","current":23.572698,"twenty":21.231585,"median":24.108561,"eighty":26.177247,"marketCap":7938742408},{"date":"2022-11-25","current":24.318187,"twenty":21.231585,"median":24.122502,"eighty":26.177247,"marketCap":8189806053},{"date":"2022-12-02","current":25.003819,"twenty":21.231585,"median":24.140628,"eighty":26.177247,"marketCap":8420711303},{"date":"2022-12-09","current":24.318187,"twenty":21.231585,"median":24.144058,"eighty":26.177247,"marketCap":8189806053},{"date":"2022-12-16","current":24.486874,"twenty":21.231585,"median":24.16735,"eighty":26.177247,"marketCap":8246616075},{"date":"2022-12-23","current":25.069118,"twenty":21.231585,"median":24.164184,"eighty":26.177247,"marketCap":8442702279},{"date":"2022-12-30","current":25.205156,"twenty":21.231585,"median":24.193871,"eighty":26.177247,"marketCap":8488516813},{"date":"2023-01-06","current":25.439142,"twenty":21.231585,"median":24.220239,"eighty":26.177247,"marketCap":8567317811},{"date":"2023-01-13","current":25.96697,"twenty":21.231585,"median":24.242006,"eighty":26.177247,"marketCap":8745078202},{"date":"2023-01-20","current":25.994177,"twenty":21.231585,"median":24.286899,"eighty":26.177247,"marketCap":8754241108},{"date":"2023-01-27","current":25.520765,"twenty":21.231585,"median":24.294734,"eighty":26.184898,"marketCap":8594806531},{"date":"2023-02-03","current":25.624154,"twenty":21.231585,"median":24.318187,"eighty":26.184898,"marketCap":8629625577},{"date":"2023-02-10","current":24.477639,"twenty":21.231585,"median":24.321632,"eighty":26.184898,"marketCap":8650495632},{"date":"2023-02-17","current":24.617393,"twenty":21.231585,"median":24.348529,"eighty":26.184898,"marketCap":8699885224},{"date":"2023-02-24","current":24.705386,"twenty":21.231585,"median":24.372756,"eighty":26.184898,"marketCap":8730982375},{"date":"2023-03-03","current":24.723614,"twenty":21.231585,"median":24.396762,"eighty":26.184898,"marketCap":8737423952},{"date":"2023-03-10","current":23.297151,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8233306419},{"date":"2023-03-17","current":22.771338,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8047482073},{"date":"2023-03-24","current":23.4703,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8294497865},{"date":"2023-03-31","current":24.021197,"twenty":21.231585,"median":24.405765,"eighty":26.183116,"marketCap":8489187142},{"date":"2023-04-06","current":23.309188,"twenty":21.231585,"median":24.405765,"eighty":26.183116,"marketCap":8237560435},{"date":"2023-04-14","current":23.787326,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8406536034},{"date":"2023-04-21","current":23.267611,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8222866905},{"date":"2023-04-28","current":22.77908,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":8050217924},{"date":"2023-05-05","current":21.14198,"twenty":21.231585,"median":24.408766,"eighty":26.184898,"marketCap":7471660167},{"date":"2023-05-12","current":18.229108,"twenty":21.226919,"median":24.408766,"eighty":26.184898,"marketCap":6623108791},{"date":"2023-05-19","current":19.427494,"twenty":21.219614,"median":24.408766,"eighty":26.184898,"marketCap":7058513694},{"date":"2023-05-26","current":18.951057,"twenty":21.209051,"median":24.408766,"eighty":26.184898,"marketCap":6885411610},{"date":"2023-06-02","current":18.662153,"twenty":21.209051,"median":24.408766,"eighty":26.184898,"marketCap":6780445453},{"date":"2023-06-09","current":18.910509,"twenty":21.198332,"median":24.408766,"eighty":26.184898,"marketCap":6870679518},{"date":"2023-06-16","current":19.959685,"twenty":21.172533,"median":24.408766,"eighty":26.184898,"marketCap":7251872405},{"date":"2023-06-23","current":18.910509,"twenty":21.158957,"median":24.408907,"eighty":26.186681,"marketCap":6870679518},{"date":"2023-06-30","current":19.158864,"twenty":21.167543,"median":24.409047,"eighty":26.188463,"marketCap":6960913583},{"date":"2023-07-07","current":18.869961,"twenty":21.167543,"median":24.409047,"eighty":26.188463,"marketCap":6855947426},{"date":"2023-07-14","current":19.751877,"twenty":21.167543,"median":24.409047,"eighty":26.188463,"marketCap":7176370432},{"date":"2023-07-21","current":19.118317,"twenty":21.156926,"median":24.409047,"eighty":26.188463,"marketCap":6946181491},{"date":"2023-07-28","current":18.799002,"twenty":21.106681,"median":24.409047,"eighty":26.188463,"marketCap":6830166264},{"date":"2023-08-04","current":18.388455,"twenty":21.099055,"median":24.409047,"eighty":26.188463,"marketCap":6681003830},{"date":"2023-08-11","current":16.624575,"twenty":21.023547,"median":24.409047,"eighty":26.188463,"marketCap":6781297089},{"date":"2023-08-18","current":16.002265,"twenty":21.008194,"median":24.409047,"eighty":26.188463,"marketCap":6527451744},{"date":"2023-08-25","current":16.068941,"twenty":20.970095,"median":24.409047,"eighty":26.188463,"marketCap":6554649459},{"date":"2023-09-01","current":16.593459,"twenty":20.950513,"median":24.409047,"eighty":26.190246,"marketCap":6768604822},{"date":"2023-09-08","current":16.446772,"twenty":20.935973,"median":24.409047,"eighty":26.190246,"marketCap":6708769848},{"date":"2023-09-15","current":16.460107,"twenty":20.879952,"median":24.409047,"eighty":26.190246,"marketCap":6714209391},{"date":"2023-09-22","current":16.30453,"twenty":20.853544,"median":24.409047,"eighty":26.190246,"marketCap":6650748054},{"date":"2023-09-29","current":16.193403,"twenty":20.790619,"median":24.409047,"eighty":26.190246,"marketCap":6605418528},{"date":"2023-10-06","current":15.873357,"twenty":20.747734,"median":24.409047,"eighty":26.190246,"marketCap":6474869493},{"date":"2023-10-13","current":15.940034,"twenty":20.715814,"median":24.409047,"eighty":26.190246,"marketCap":6502067209},{"date":"2023-10-20","current":15.677774,"twenty":20.715814,"median":24.409047,"eighty":26.190246,"marketCap":6395089528},{"date":"2023-10-27","current":14.931002,"twenty":20.749712,"median":24.410693,"eighty":26.198167,"marketCap":6090475113},{"date":"2023-11-03","current":15.126585,"twenty":20.749712,"median":24.410693,"eighty":26.198167,"marketCap":6170255079},{"date":"2023-11-10","current":13.342314,"twenty":20.747734,"median":24.410693,"eighty":26.198167,"marketCap":5732631808},{"date":"2023-11-17","current":14.098097,"twenty":20.699464,"median":24.410693,"eighty":26.198167,"marketCap":6057360002},{"date":"2023-11-24","current":14.190986,"twenty":20.698826,"median":24.410693,"eighty":26.198167,"marketCap":6097270730},{"date":"2023-12-01","current":14.338765,"twenty":20.674519,"median":24.410693,"eighty":26.198167,"marketCap":6160765070},{"date":"2023-12-08","current":14.482321,"twenty":20.635699,"median":24.40987,"eighty":26.195527,"marketCap":6222445285},{"date":"2023-12-15","current":14.938325,"twenty":20.635699,"median":24.40987,"eighty":26.195527,"marketCap":6418370676},{"date":"2023-12-22","current":14.562544,"twenty":20.635699,"median":24.40987,"eighty":26.195527,"marketCap":6256913641},{"date":"2023-12-29","current":14.613211,"twenty":20.660659,"median":24.410693,"eighty":26.198167,"marketCap":6278683129},{"date":"2024-01-05","current":14.393654,"twenty":20.674519,"median":24.41273,"eighty":26.200808,"marketCap":6184348681},{"date":"2024-01-12","current":14.494988,"twenty":20.674519,"median":24.41273,"eighty":26.200808,"marketCap":6227887657},{"date":"2024-01-19","current":14.655434,"twenty":20.674519,"median":24.414767,"eighty":26.203448,"marketCap":6296824369},{"date":"2024-01-26","current":15.26766,"twenty":20.656039,"median":24.41273,"eighty":26.200808,"marketCap":6559872347},{"date":"2024-02-02","current":15.368994,"twenty":20.59836,"median":24.41273,"eighty":26.200808,"marketCap":6603411323},{"date":"2024-02-09","current":10.041187,"twenty":20.576344,"median":24.41273,"eighty":26.200808,"marketCap":6338549221},{"date":"2024-02-16","current":10.216512,"twenty":20.489228,"median":24.41273,"eighty":26.200808,"marketCap":6449224162},{"date":"2024-02-23","current":10.307502,"twenty":20.420699,"median":24.41273,"eighty":26.200808,"marketCap":6506662285},{"date":"2024-03-01","current":9.667726,"twenty":20.366024,"median":24.410693,"eighty":26.198167,"marketCap":6102800488},{"date":"2024-03-08","current":9.880446,"twenty":20.256983,"median":24.410693,"eighty":26.198167,"marketCap":6237081163},{"date":"2024-03-15","current":9.559783,"twenty":20.154768,"median":24.410693,"eighty":26.198167,"marketCap":6034660679},{"date":"2024-03-22","current":9.353642,"twenty":19.950561,"median":24.410693,"eighty":26.198167,"marketCap":5904533225},{"date":"2024-03-28","current":9.37941,"twenty":19.907986,"median":24.410693,"eighty":26.198167,"marketCap":5920799157},{"date":"2024-04-05","current":9.130141,"twenty":19.759125,"median":24.41273,"eighty":26.200808,"marketCap":5763447282},{"date":"2024-04-12","current":9.073006,"twenty":19.692663,"median":24.41273,"eighty":26.200808,"marketCap":5727380653},{"date":"2024-04-19","current":8.82447,"twenty":19.548476,"median":24.41273,"eighty":26.200808,"marketCap":5570490818},{"date":"2024-04-26","current":8.767335,"twenty":19.400124,"median":24.409047,"eighty":26.198167,"marketCap":5534424189},{"date":"2024-05-03","current":8.944453,"twenty":19.268344,"median":24.402764,"eighty":26.198167,"marketCap":5646230738},{"date":"2024-05-10","current":9.155852,"twenty":19.223741,"median":24.389646,"eighty":26.198167,"marketCap":5779677265},{"date":"2024-05-17","current":9.650646,"twenty":19.149741,"median":24.365092,"eighty":26.198167,"marketCap":6196689640},{"date":"2024-05-24","current":9.482468,"twenty":19.074405,"median":24.330614,"eighty":26.198167,"marketCap":6088702019},{"date":"2024-05-31","current":9.12649,"twenty":19.006852,"median":24.318187,"eighty":26.198167,"marketCap":5860128222},{"date":"2024-06-07","current":9.319895,"twenty":18.953084,"median":24.286899,"eighty":26.198167,"marketCap":5984313986},{"date":"2024-06-14","current":8.809754,"twenty":18.910509,"median":24.227478,"eighty":26.200808,"marketCap":5656751536},{"date":"2024-06-21","current":8.871419,"twenty":18.799002,"median":24.16735,"eighty":26.203448,"marketCap":5696346997},{"date":"2024-06-28","current":8.96672,"twenty":18.752372,"median":24.142343,"eighty":26.209218,"marketCap":5757539982},{"date":"2024-07-05","current":8.921873,"twenty":18.666208,"median":24.093775,"eighty":26.178609,"marketCap":5728743283},{"date":"2024-07-12","current":8.933084,"twenty":18.578657,"median":24.021197,"eighty":26.154204,"marketCap":5735942458},{"date":"2024-07-15","current":9.095657,"twenty":18.527421,"median":24.016927,"eighty":26.147172,"marketCap":5840330491},{"date":"2024-08-02","current":9.580572,"twenty":18.3844,"median":23.934634,"eighty":26.065495,"marketCap":6151694798},{"date":"2024-08-09","current":8.911093,"twenty":18.234198,"median":23.856613,"eighty":26.053779,"marketCap":5772953624},{"date":"2024-08-16","current":10.51454,"twenty":17.700897,"median":23.782553,"eighty":26.028666,"marketCap":6811728921},{"date":"2024-08-23","current":10.690561,"twenty":16.916521,"median":23.735272,"eighty":25.997236,"marketCap":6925762573},{"date":"2024-08-30","current":10.803325,"twenty":16.670804,"median":23.648879,"eighty":25.979444,"marketCap":6998815381},{"date":"2024-09-06","current":10.506289,"twenty":16.558788,"median":23.61582,"eighty":25.961891,"marketCap":6806383594},{"date":"2024-09-13","current":10.588799,"twenty":16.45744,"median":23.572698,"eighty":25.932763,"marketCap":6859836868},{"date":"2024-09-20","current":10.583298,"twenty":16.374762,"median":23.539371,"eighty":25.915289,"marketCap":6856273316},{"date":"2024-09-27","current":10.731816,"twenty":16.347202,"median":23.4703,"eighty":25.915289,"marketCap":6952489210},{"date":"2024-10-04","current":10.800575,"twenty":16.282304,"median":23.428723,"eighty":25.915289,"marketCap":6997033605},{"date":"2024-10-11","current":10.553044,"twenty":16.170288,"median":23.359498,"eighty":25.915289,"marketCap":6836673782},{"date":"2024-10-18","current":10.583298,"twenty":16.098278,"median":23.335515,"eighty":25.915289,"marketCap":6856273316},{"date":"2024-10-25","current":10.564046,"twenty":15.944479,"median":23.297151,"eighty":25.904144,"marketCap":6843800886},{"date":"2024-10-31","current":10.566796,"twenty":15.91603,"median":23.267611,"eighty":25.894006,"marketCap":6845582662},{"date":"2024-11-08","current":11.119703,"twenty":15.727174,"median":23.226813,"eighty":25.869958,"marketCap":7373075052},{"date":"2024-11-15","current":11.995664,"twenty":15.391573,"median":23.171027,"eighty":25.869958,"marketCap":7953893231},{"date":"2024-11-22","current":12.187169,"twenty":15.32493,"median":23.080044,"eighty":25.855736,"marketCap":8080873345},{"date":"2024-11-29","current":12.277602,"twenty":15.272727,"median":23.029363,"eighty":25.855736,"marketCap":8140836177},{"date":"2024-12-06","current":12.038221,"twenty":14.930553,"median":22.983033,"eighty":25.855736,"marketCap":7982111034},{"date":"2024-12-13","current":11.897252,"twenty":14.765213,"median":22.902932,"eighty":25.83337,"marketCap":7888639562},{"date":"2024-12-20","current":11.250923,"twenty":14.690056,"median":22.778444,"eighty":25.806033,"marketCap":7460081678},{"date":"2024-12-27","current":11.474345,"twenty":14.672842,"median":22.70523,"eighty":25.773667,"marketCap":7608225144},{"date":"2025-01-03","current":11.434448,"twenty":14.650367,"median":22.63002,"eighty":25.718552,"marketCap":7581770954},{"date":"2025-01-10","current":11.572757,"twenty":14.6149,"median":22.568057,"eighty":25.701796,"marketCap":7673478814},{"date":"2025-01-17","current":11.92651,"twenty":14.5693,"median":22.457107,"eighty":25.624883,"marketCap":7908039301},{"date":"2025-01-24","current":12.280262,"twenty":14.500055,"median":22.424369,"eighty":25.594817,"marketCap":8142599789},{"date":"2025-01-31","current":12.878716,"twenty":14.433343,"median":22.315561,"eighty":25.56032,"marketCap":8539412644},{"date":"2025-02-07","current":16.797361,"twenty":14.393654,"median":22.246616,"eighty":25.520765,"marketCap":8628300478},{"date":"2025-02-14","current":18.88513,"twenty":14.393654,"median":22.184328,"eighty":25.498752,"marketCap":9700724869},{"date":"2025-02-21","current":18.524701,"twenty":14.393654,"median":22.136362,"eighty":25.46361,"marketCap":9515583199},{"date":"2025-02-28","current":17.919452,"twenty":14.393654,"median":22.023621,"eighty":25.438758,"marketCap":9204684923},{"date":"2025-03-05","current":17.872332,"twenty":14.393654,"median":21.962089,"eighty":25.43895,"marketCap":9180480962}],"customCompares":[{"symbol":"G","name":"简伯特","items":[{"date":"2020-03-06","value":23.818522,"marketCap":7261814808},{"date":"2020-03-13","value":20.59609,"marketCap":6279356381},{"date":"2020-03-20","value":15.681256,"marketCap":4780916881},{"date":"2020-03-27","value":18.01065,"marketCap":5491104852},{"date":"2020-04-03","value":16.361963,"marketCap":4988451704},{"date":"2020-04-09","value":18.852853,"marketCap":5747876607},{"date":"2020-04-17","value":19.252119,"marketCap":5869605297},{"date":"2020-04-24","value":20.61212,"marketCap":6284243650},{"date":"2020-05-01","value":21.235973,"marketCap":6474444729},{"date":"2020-05-08","value":22.246616,"marketCap":6782570477},{"date":"2020-05-15","value":18.890042,"marketCap":6228764722},{"date":"2020-05-22","value":19.542618,"marketCap":6443943693},{"date":"2020-05-29","value":20.761144,"marketCap":6845738054},{"date":"2020-06-05","value":21.765995,"marketCap":7177075584},{"date":"2020-06-12","value":20.674519,"marketCap":6817174474},{"date":"2020-06-19","value":20.310693,"marketCap":6697207437},{"date":"2020-06-26","value":20.876644,"marketCap":6883822828},{"date":"2020-07-02","value":21.113419,"marketCap":6961896614},{"date":"2020-07-10","value":20.553244,"marketCap":6777185462},{"date":"2020-07-17","value":22.16447,"marketCap":7308468053},{"date":"2020-07-24","value":22.574496,"marketCap":7443669000},{"date":"2020-07-31","value":22.996071,"marketCap":7582678423},{"date":"2020-08-07","value":24.803963,"marketCap":7892050414},{"date":"2020-08-14","value":25.080282,"marketCap":7979968916},{"date":"2020-08-21","value":24.678566,"marketCap":7852152058},{"date":"2020-08-28","value":25.607909,"marketCap":8147847775},{"date":"2020-09-04","value":23.539371,"marketCap":7489686341},{"date":"2020-09-11","value":22.975769,"marketCap":7310361197},{"date":"2020-09-18","value":23.209604,"marketCap":7384762055},{"date":"2020-09-25","value":22.867845,"marketCap":7276022340},{"date":"2020-10-02","value":23.125663,"marketCap":7358054055},{"date":"2020-10-09","value":23.623311,"marketCap":7516394342},{"date":"2020-10-16","value":23.029731,"marketCap":7327530626},{"date":"2020-10-23","value":22.184328,"marketCap":7058542910},{"date":"2020-10-30","value":20.607442,"marketCap":6556814049},{"date":"2020-11-06","value":23.54913,"marketCap":7429562011},{"date":"2020-11-13","value":24.312739,"marketCap":7670474678},{"date":"2020-11-20","value":24.372756,"marketCap":7689409447},{"date":"2020-11-27","value":24.672839,"marketCap":7784083289},{"date":"2020-12-04","value":24.606821,"marketCap":7763255044},{"date":"2020-12-11","value":24.234717,"marketCap":7645859479},{"date":"2020-12-18","value":25.609098,"marketCap":8079465676},{"date":"2020-12-24","value":25.056945,"marketCap":7905265807},{"date":"2020-12-31","value":24.82288,"marketCap":7831420210},{"date":"2021-01-08","value":24.906904,"marketCap":7857928886},{"date":"2021-01-15","value":24.594817,"marketCap":7759468090},{"date":"2021-01-22","value":24.882897,"marketCap":7850354978},{"date":"2021-01-29","value":22.974368,"marketCap":7248229343},{"date":"2021-02-05","value":24.636829,"marketCap":7772722428},{"date":"2021-02-12","value":25.804933,"marketCap":7955041414},{"date":"2021-02-19","value":24.320904,"marketCap":7497550915},{"date":"2021-02-26","value":24.799227,"marketCap":7645006530},{"date":"2021-03-05","value":25.272004,"marketCap":7790752424},{"date":"2021-03-12","value":26.181333,"marketCap":8071076527},{"date":"2021-03-19","value":26.065378,"marketCap":8035330501},{"date":"2021-03-26","value":27.100184,"marketCap":8354336359},{"date":"2021-04-01","value":26.225985,"marketCap":8084841638},{"date":"2021-04-09","value":26.978768,"marketCap":8316906537},{"date":"2021-04-16","value":27.154822,"marketCap":8371179779},{"date":"2021-04-23","value":27.379442,"marketCap":8440424951},{"date":"2021-04-30","value":28.854654,"marketCap":8895197293},{"date":"2021-05-07","value":28.611821,"marketCap":8820337648},{"date":"2021-05-14","value":26.648551,"marketCap":8363674536},{"date":"2021-05-21","value":26.332231,"marketCap":8264396876},{"date":"2021-05-28","value":27.299098,"marketCap":8567849345},{"date":"2021-06-04","value":27.525895,"marketCap":8639029554},{"date":"2021-06-11","value":27.394592,"marketCap":8597819960},{"date":"2021-06-18","value":26.541122,"marketCap":8329957595},{"date":"2021-06-25","value":27.346845,"marketCap":8582834652},{"date":"2021-07-02","value":27.496053,"marketCap":8629663737},{"date":"2021-07-09","value":28.379364,"marketCap":8906891919},{"date":"2021-07-16","value":28.612129,"marketCap":8979945291},{"date":"2021-07-23","value":29.608839,"marketCap":9292763577},{"date":"2021-07-30","value":29.728205,"marketCap":9330226845},{"date":"2021-08-06","value":26.723245,"marketCap":9470557563},{"date":"2021-08-13","value":27.59423,"marketCap":9779229706},{"date":"2021-08-20","value":27.482985,"marketCap":9739804898},{"date":"2021-08-27","value":27.525364,"marketCap":9754823872},{"date":"2021-09-03","value":27.689584,"marketCap":9813022398},{"date":"2021-09-10","value":26.471179,"marketCap":9381226884},{"date":"2021-09-17","value":26.026196,"marketCap":9223527653},{"date":"2021-09-24","value":26.005006,"marketCap":9216018166},{"date":"2021-10-01","value":25.438183,"marketCap":9015139383},{"date":"2021-10-08","value":25.427588,"marketCap":9011384640},{"date":"2021-10-15","value":26.397015,"marketCap":9354943679},{"date":"2021-10-22","value":26.985028,"marketCap":9563331949},{"date":"2021-10-29","value":26.142739,"marketCap":9264829833},{"date":"2021-11-05","value":26.778429,"marketCap":9490114449},{"date":"2021-11-12","value":25.807684,"marketCap":9583554314},{"date":"2021-11-19","value":25.721591,"marketCap":9551584059},{"date":"2021-11-26","value":24.815081,"marketCap":9214956072},{"date":"2021-12-03","value":24.891045,"marketCap":9243165121},{"date":"2021-12-10","value":25.731719,"marketCap":9555345265},{"date":"2021-12-17","value":25.665883,"marketCap":9530897423},{"date":"2021-12-23","value":26.516686,"marketCap":9846838774},{"date":"2021-12-31","value":26.881316,"marketCap":9982242210},{"date":"2022-01-07","value":26.476172,"marketCap":9831793947},{"date":"2022-01-14","value":26.065963,"marketCap":9679465082},{"date":"2022-01-21","value":25.235418,"marketCap":9371046144},{"date":"2022-01-28","value":24.678344,"marketCap":9164179783},{"date":"2022-02-04","value":24.698602,"marketCap":9171702196},{"date":"2022-02-11","value":22.499339,"marketCap":8312335611},{"date":"2022-02-18","value":21.766919,"marketCap":8041744530},{"date":"2022-02-25","value":21.48599,"marketCap":7937956170},{"date":"2022-03-04","value":21.02118,"marketCap":7766233041},{"date":"2022-03-11","value":20.680351,"marketCap":7640314145},{"date":"2022-03-18","value":22.309317,"marketCap":8242132395},{"date":"2022-03-25","value":21.868243,"marketCap":8079178530},{"date":"2022-04-01","value":21.803084,"marketCap":8055105801},{"date":"2022-04-08","value":21.871174,"marketCap":8080261638},{"date":"2022-04-14","value":21.099722,"marketCap":7795250119},{"date":"2022-04-22","value":20.59377,"marketCap":7608326980},{"date":"2022-04-29","value":20.172977,"marketCap":7452866152},{"date":"2022-05-06","value":20.042088,"marketCap":7502835704},{"date":"2022-05-13","value":21.296721,"marketCap":7972512624},{"date":"2022-05-20","value":20.747734,"marketCap":7766997319},{"date":"2022-05-27","value":22.231482,"marketCap":8322444088},{"date":"2022-06-03","value":22.028703,"marketCap":8246533030},{"date":"2022-06-10","value":21.346179,"marketCap":7991027516},{"date":"2022-06-17","value":20.584522,"marketCap":7705898175},{"date":"2022-06-24","value":21.351125,"marketCap":7992879005},{"date":"2022-07-01","value":21.227479,"marketCap":7946591775},{"date":"2022-07-08","value":21.845707,"marketCap":8178027928},{"date":"2022-07-15","value":21.820978,"marketCap":8168770482},{"date":"2022-07-22","value":22.750793,"marketCap":8516850458},{"date":"2022-07-29","value":23.779525,"marketCap":8901960217},{"date":"2022-08-05","value":25.075897,"marketCap":8609056893},{"date":"2022-08-12","value":25.824112,"marketCap":8865934123},{"date":"2022-08-19","value":25.925655,"marketCap":8900796033},{"date":"2022-08-26","value":24.915565,"marketCap":8554011772},{"date":"2022-09-02","value":24.701789,"marketCap":8480618277},{"date":"2022-09-09","value":24.936943,"marketCap":8561351121},{"date":"2022-09-16","value":24.03374,"marketCap":8251263607},{"date":"2022-09-23","value":23.274836,"marketCap":7990716702},{"date":"2022-09-30","value":23.392413,"marketCap":8031083124},{"date":"2022-10-07","value":23.600844,"marketCap":8102641781},{"date":"2022-10-14","value":23.745143,"marketCap":8152182390},{"date":"2022-10-21","value":24.712478,"marketCap":8484287952},{"date":"2022-10-28","value":25.931,"marketCap":8902630870},{"date":"2022-11-04","value":24.749889,"marketCap":8497131814},{"date":"2022-11-11","value":24.655562,"marketCap":8303426096},{"date":"2022-11-18","value":23.572698,"marketCap":7938742408},{"date":"2022-11-25","value":24.318187,"marketCap":8189806053},{"date":"2022-12-02","value":25.003819,"marketCap":8420711303},{"date":"2022-12-09","value":24.318187,"marketCap":8189806053},{"date":"2022-12-16","value":24.486874,"marketCap":8246616075},{"date":"2022-12-23","value":25.069118,"marketCap":8442702279},{"date":"2022-12-30","value":25.205156,"marketCap":8488516813},{"date":"2023-01-06","value":25.439142,"marketCap":8567317811},{"date":"2023-01-13","value":25.96697,"marketCap":8745078202},{"date":"2023-01-20","value":25.994177,"marketCap":8754241108},{"date":"2023-01-27","value":25.520765,"marketCap":8594806531},{"date":"2023-02-03","value":25.624154,"marketCap":8629625577},{"date":"2023-02-10","value":24.477639,"marketCap":8650495632},{"date":"2023-02-17","value":24.617393,"marketCap":8699885224},{"date":"2023-02-24","value":24.705386,"marketCap":8730982375},{"date":"2023-03-03","value":24.723614,"marketCap":8737423952},{"date":"2023-03-10","value":23.297151,"marketCap":8233306419},{"date":"2023-03-17","value":22.771338,"marketCap":8047482073},{"date":"2023-03-24","value":23.4703,"marketCap":8294497865},{"date":"2023-03-31","value":24.021197,"marketCap":8489187142},{"date":"2023-04-06","value":23.309188,"marketCap":8237560435},{"date":"2023-04-14","value":23.787326,"marketCap":8406536034},{"date":"2023-04-21","value":23.267611,"marketCap":8222866905},{"date":"2023-04-28","value":22.77908,"marketCap":8050217924},{"date":"2023-05-05","value":21.14198,"marketCap":7471660167},{"date":"2023-05-12","value":18.229108,"marketCap":6623108791},{"date":"2023-05-19","value":19.427494,"marketCap":7058513694},{"date":"2023-05-26","value":18.951057,"marketCap":6885411610},{"date":"2023-06-02","value":18.662153,"marketCap":6780445453},{"date":"2023-06-09","value":18.910509,"marketCap":6870679518},{"date":"2023-06-16","value":19.959685,"marketCap":7251872405},{"date":"2023-06-23","value":18.910509,"marketCap":6870679518},{"date":"2023-06-30","value":19.158864,"marketCap":6960913583},{"date":"2023-07-07","value":18.869961,"marketCap":6855947426},{"date":"2023-07-14","value":19.751877,"marketCap":7176370432},{"date":"2023-07-21","value":19.118317,"marketCap":6946181491},{"date":"2023-07-28","value":18.799002,"marketCap":6830166264},{"date":"2023-08-04","value":18.388455,"marketCap":6681003830},{"date":"2023-08-11","value":16.624575,"marketCap":6781297089},{"date":"2023-08-18","value":16.002265,"marketCap":6527451744},{"date":"2023-08-25","value":16.068941,"marketCap":6554649459},{"date":"2023-09-01","value":16.593459,"marketCap":6768604822},{"date":"2023-09-08","value":16.446772,"marketCap":6708769848},{"date":"2023-09-15","value":16.460107,"marketCap":6714209391},{"date":"2023-09-22","value":16.30453,"marketCap":6650748054},{"date":"2023-09-29","value":16.193403,"marketCap":6605418528},{"date":"2023-10-06","value":15.873357,"marketCap":6474869493},{"date":"2023-10-13","value":15.940034,"marketCap":6502067209},{"date":"2023-10-20","value":15.677774,"marketCap":6395089528},{"date":"2023-10-27","value":14.931002,"marketCap":6090475113},{"date":"2023-11-03","value":15.126585,"marketCap":6170255079},{"date":"2023-11-10","value":13.342314,"marketCap":5732631808},{"date":"2023-11-17","value":14.098097,"marketCap":6057360002},{"date":"2023-11-24","value":14.190986,"marketCap":6097270730},{"date":"2023-12-01","value":14.338765,"marketCap":6160765070},{"date":"2023-12-08","value":14.482321,"marketCap":6222445285},{"date":"2023-12-15","value":14.938325,"marketCap":6418370676},{"date":"2023-12-22","value":14.562544,"marketCap":6256913641},{"date":"2023-12-29","value":14.613211,"marketCap":6278683129},{"date":"2024-01-05","value":14.393654,"marketCap":6184348681},{"date":"2024-01-12","value":14.494988,"marketCap":6227887657},{"date":"2024-01-19","value":14.655434,"marketCap":6296824369},{"date":"2024-01-26","value":15.26766,"marketCap":6559872347},{"date":"2024-02-02","value":15.368994,"marketCap":6603411323},{"date":"2024-02-09","value":10.041187,"marketCap":6338549221},{"date":"2024-02-16","value":10.216512,"marketCap":6449224162},{"date":"2024-02-23","value":10.307502,"marketCap":6506662285},{"date":"2024-03-01","value":9.667726,"marketCap":6102800488},{"date":"2024-03-08","value":9.880446,"marketCap":6237081163},{"date":"2024-03-15","value":9.559783,"marketCap":6034660679},{"date":"2024-03-22","value":9.353642,"marketCap":5904533225},{"date":"2024-03-28","value":9.37941,"marketCap":5920799157},{"date":"2024-04-05","value":9.130141,"marketCap":5763447282},{"date":"2024-04-12","value":9.073006,"marketCap":5727380653},{"date":"2024-04-19","value":8.82447,"marketCap":5570490818},{"date":"2024-04-26","value":8.767335,"marketCap":5534424189},{"date":"2024-05-03","value":8.944453,"marketCap":5646230738},{"date":"2024-05-10","value":9.155852,"marketCap":5779677265},{"date":"2024-05-17","value":9.650646,"marketCap":6196689640},{"date":"2024-05-24","value":9.482468,"marketCap":6088702019},{"date":"2024-05-31","value":9.12649,"marketCap":5860128222},{"date":"2024-06-07","value":9.319895,"marketCap":5984313986},{"date":"2024-06-14","value":8.809754,"marketCap":5656751536},{"date":"2024-06-21","value":8.871419,"marketCap":5696346997},{"date":"2024-06-28","value":8.96672,"marketCap":5757539982},{"date":"2024-07-05","value":8.921873,"marketCap":5728743283},{"date":"2024-07-12","value":8.933084,"marketCap":5735942458},{"date":"2024-07-15","value":9.095657,"marketCap":5840330491},{"date":"2024-08-02","value":9.580572,"marketCap":6151694798},{"date":"2024-08-09","value":8.911093,"marketCap":5772953624},{"date":"2024-08-16","value":10.51454,"marketCap":6811728921},{"date":"2024-08-23","value":10.690561,"marketCap":6925762573},{"date":"2024-08-30","value":10.803325,"marketCap":6998815381},{"date":"2024-09-06","value":10.506289,"marketCap":6806383594},{"date":"2024-09-13","value":10.588799,"marketCap":6859836868},{"date":"2024-09-20","value":10.583298,"marketCap":6856273316},{"date":"2024-09-27","value":10.731816,"marketCap":6952489210},{"date":"2024-10-04","value":10.800575,"marketCap":6997033605},{"date":"2024-10-11","value":10.553044,"marketCap":6836673782},{"date":"2024-10-18","value":10.583298,"marketCap":6856273316},{"date":"2024-10-25","value":10.564046,"marketCap":6843800886},{"date":"2024-10-31","value":10.566796,"marketCap":6845582662},{"date":"2024-11-08","value":11.119703,"marketCap":7373075052},{"date":"2024-11-15","value":11.995664,"marketCap":7953893231},{"date":"2024-11-22","value":12.187169,"marketCap":8080873345},{"date":"2024-11-29","value":12.277602,"marketCap":8140836177},{"date":"2024-12-06","value":12.038221,"marketCap":7982111034},{"date":"2024-12-13","value":11.897252,"marketCap":7888639562},{"date":"2024-12-20","value":11.250923,"marketCap":7460081678},{"date":"2024-12-27","value":11.474345,"marketCap":7608225144},{"date":"2025-01-03","value":11.434448,"marketCap":7581770954},{"date":"2025-01-10","value":11.572757,"marketCap":7673478814},{"date":"2025-01-17","value":11.92651,"marketCap":7908039301},{"date":"2025-01-24","value":12.280262,"marketCap":8142599789},{"date":"2025-01-31","value":12.878716,"marketCap":8539412644},{"date":"2025-02-07","value":16.797361,"marketCap":8628300478},{"date":"2025-02-14","value":18.88513,"marketCap":9700724869},{"date":"2025-02-21","value":18.524701,"marketCap":9515583199},{"date":"2025-02-28","value":17.919452,"marketCap":9204684923},{"date":"2025-03-05","value":17.872332,"marketCap":9180480962}]},{"symbol":"BR","name":"Broadridge金融解决方案","items":[{"date":"2020-03-06","value":27.334718,"marketCap":11521583817},{"date":"2020-03-13","value":28.238976,"marketCap":11902728280},{"date":"2020-03-20","value":24.722722,"marketCap":10420627372},{"date":"2020-03-27","value":24.940615,"marketCap":10512469411},{"date":"2020-04-03","value":25.163956,"marketCap":10606607502},{"date":"2020-04-09","value":28.846353,"marketCap":12158737964},{"date":"2020-04-17","value":29.943991,"marketCap":12621392237},{"date":"2020-04-24","value":30.352541,"marketCap":12793596060},{"date":"2020-05-01","value":30.793775,"marketCap":12979576189},{"date":"2020-05-08","value":32.232227,"marketCap":13411829721},{"date":"2020-05-15","value":31.884546,"marketCap":13267159698},{"date":"2020-05-22","value":32.232227,"marketCap":13411829721},{"date":"2020-05-29","value":33.415998,"marketCap":13904396706},{"date":"2020-06-05","value":34.952968,"marketCap":14543930064},{"date":"2020-06-12","value":33.562245,"marketCap":13965249970},{"date":"2020-06-19","value":34.031338,"marketCap":14160439685},{"date":"2020-06-26","value":34.392816,"marketCap":14310850582},{"date":"2020-07-02","value":35.380671,"marketCap":14721897157},{"date":"2020-07-10","value":34.784646,"marketCap":14473891402},{"date":"2020-07-17","value":35.623496,"marketCap":14822936538},{"date":"2020-07-24","value":36.225039,"marketCap":15073238643},{"date":"2020-07-31","value":37.069407,"marketCap":15424580128},{"date":"2020-08-07","value":37.32051,"marketCap":15529064034},{"date":"2020-08-14","value":34.580821,"marketCap":15993629536},{"date":"2020-08-21","value":34.080335,"marketCap":15762154915},{"date":"2020-08-28","value":34.478732,"marketCap":15946413320},{"date":"2020-09-04","value":33.716798,"marketCap":15594019121},{"date":"2020-09-11","value":33.47278,"marketCap":15481160848},{"date":"2020-09-18","value":32.745707,"marketCap":15144889259},{"date":"2020-09-25","value":32.469319,"marketCap":15017059991},{"date":"2020-10-02","value":33.218802,"marketCap":15363696115},{"date":"2020-10-09","value":35.17093,"marketCap":16266555228},{"date":"2020-10-16","value":35.795237,"marketCap":16555296978},{"date":"2020-10-23","value":36.392074,"marketCap":16831334091},{"date":"2020-10-30","value":33.677477,"marketCap":15909240310},{"date":"2020-11-06","value":35.877772,"marketCap":16948659426},{"date":"2020-11-13","value":35.902247,"marketCap":16960221374},{"date":"2020-11-20","value":35.469041,"marketCap":16755574896},{"date":"2020-11-27","value":36.076019,"marketCap":17042311204},{"date":"2020-12-04","value":36.521462,"marketCap":17252738656},{"date":"2020-12-11","value":36.132311,"marketCap":17068903684},{"date":"2020-12-18","value":37.661993,"marketCap":17791525428},{"date":"2020-12-24","value":36.714814,"marketCap":17344078044},{"date":"2020-12-31","value":37.495563,"marketCap":17712904182},{"date":"2021-01-08","value":38.232258,"marketCap":18060918814},{"date":"2021-01-15","value":37.096622,"marketCap":17524444432},{"date":"2021-01-22","value":36.452932,"marketCap":17220365202},{"date":"2021-01-29","value":34.585497,"marketCap":16338188577},{"date":"2021-02-05","value":32.182961,"marketCap":16690083494},{"date":"2021-02-12","value":33.062728,"marketCap":17146330833},{"date":"2021-02-19","value":33.390966,"marketCap":17316555094},{"date":"2021-02-26","value":31.816763,"marketCap":16500173434},{"date":"2021-03-05","value":31.81453,"marketCap":16499015446},{"date":"2021-03-12","value":32.16733,"marketCap":16681977577},{"date":"2021-03-19","value":32.640708,"marketCap":16927471069},{"date":"2021-03-26","value":34.261802,"marketCap":17768170480},{"date":"2021-04-01","value":34.592273,"marketCap":17939552729},{"date":"2021-04-09","value":34.833427,"marketCap":18064615452},{"date":"2021-04-16","value":35.056719,"marketCap":18180414269},{"date":"2021-04-23","value":36.313848,"marketCap":18832361608},{"date":"2021-04-30","value":35.420683,"marketCap":18369166340},{"date":"2021-05-07","value":36.895971,"marketCap":19067837969},{"date":"2021-05-14","value":36.666776,"marketCap":18949389767},{"date":"2021-05-21","value":35.788193,"marketCap":18495338327},{"date":"2021-05-28","value":35.835381,"marketCap":18519724722},{"date":"2021-06-04","value":36.147716,"marketCap":18681139428},{"date":"2021-06-11","value":36.572401,"marketCap":18900616978},{"date":"2021-06-18","value":35.576974,"marketCap":18386180181},{"date":"2021-06-25","value":36.107269,"marketCap":18660236804},{"date":"2021-07-02","value":36.943159,"marketCap":19092224364},{"date":"2021-07-09","value":37.907128,"marketCap":19590403565},{"date":"2021-07-16","value":38.170028,"marketCap":19726270620},{"date":"2021-07-23","value":38.758746,"marketCap":20030519923},{"date":"2021-07-30","value":38.983447,"marketCap":20146645611},{"date":"2021-08-06","value":38.956483,"marketCap":20132710528},{"date":"2021-08-13","value":36.995633,"marketCap":20255109147},{"date":"2021-08-20","value":37.033825,"marketCap":20276019445},{"date":"2021-08-27","value":36.405774,"marketCap":19932161203},{"date":"2021-09-03","value":36.229665,"marketCap":19835741493},{"date":"2021-09-10","value":36.062043,"marketCap":19743968517},{"date":"2021-09-17","value":35.340632,"marketCap":19348996212},{"date":"2021-09-24","value":35.860472,"marketCap":19633608608},{"date":"2021-10-01","value":35.226055,"marketCap":19286265316},{"date":"2021-10-08","value":35.872937,"marketCap":19640432745},{"date":"2021-10-15","value":38.208691,"marketCap":20919258128},{"date":"2021-10-22","value":39.08566,"marketCap":21399398931},{"date":"2021-10-29","value":37.883808,"marketCap":20741385143},{"date":"2021-11-05","value":36.914618,"marketCap":20262433999},{"date":"2021-11-12","value":37.509296,"marketCap":20588852589},{"date":"2021-11-19","value":36.982581,"marketCap":20299738980},{"date":"2021-11-26","value":37.376588,"marketCap":20516009126},{"date":"2021-12-03","value":37.180523,"marketCap":20408388865},{"date":"2021-12-10","value":38.855792,"marketCap":21327944208},{"date":"2021-12-17","value":38.295917,"marketCap":21020628573},{"date":"2021-12-23","value":39.276243,"marketCap":21558729879},{"date":"2021-12-31","value":39.827405,"marketCap":21861262391},{"date":"2022-01-07","value":37.361338,"marketCap":20507638662},{"date":"2022-01-14","value":34.86913,"marketCap":19139665564},{"date":"2022-01-21","value":34.115368,"marketCap":18725925448},{"date":"2022-01-28","value":33.581635,"marketCap":18432959182},{"date":"2022-02-04","value":32.422885,"marketCap":17501873241},{"date":"2022-02-11","value":31.285012,"marketCap":16887649507},{"date":"2022-02-18","value":30.800443,"marketCap":16626078943},{"date":"2022-02-25","value":32.070274,"marketCap":17311533947},{"date":"2022-03-04","value":31.89505,"marketCap":17216948163},{"date":"2022-03-11","value":31.280686,"marketCap":16885314055},{"date":"2022-03-18","value":33.225453,"marketCap":17935099487},{"date":"2022-03-25","value":33.048066,"marketCap":17839345977},{"date":"2022-04-01","value":33.813859,"marketCap":18252720885},{"date":"2022-04-08","value":34.793814,"marketCap":18781700641},{"date":"2022-04-14","value":33.21031,"marketCap":17926925406},{"date":"2022-04-22","value":32.08109,"marketCap":17317372575},{"date":"2022-04-29","value":31.179012,"marketCap":16830430946},{"date":"2022-05-06","value":30.154976,"marketCap":16627453850},{"date":"2022-05-13","value":29.62348,"marketCap":16334386770},{"date":"2022-05-20","value":29.546944,"marketCap":16292185111},{"date":"2022-05-27","value":31.209465,"marketCap":17208898937},{"date":"2022-06-03","value":31.10104,"marketCap":17149113253},{"date":"2022-06-10","value":29.782929,"marketCap":16422306894},{"date":"2022-06-17","value":28.362771,"marketCap":15639231657},{"date":"2022-06-24","value":30.952221,"marketCap":17067054470},{"date":"2022-07-01","value":31.128677,"marketCap":17164352741},{"date":"2022-07-08","value":31.740961,"marketCap":17501966017},{"date":"2022-07-15","value":31.745213,"marketCap":17504310554},{"date":"2022-07-22","value":33.205765,"marketCap":18309658890},{"date":"2022-07-29","value":34.132695,"marketCap":18820767877},{"date":"2022-08-05","value":35.684664,"marketCap":19676523751},{"date":"2022-08-12","value":39.86671,"marketCap":21492143529},{"date":"2022-08-19","value":38.302243,"marketCap":20648739359},{"date":"2022-08-26","value":37.858361,"marketCap":20409442488},{"date":"2022-09-02","value":36.224266,"marketCap":19528501554},{"date":"2022-09-09","value":37.51457,"marketCap":20224104715},{"date":"2022-09-16","value":35.604136,"marketCap":19194189748},{"date":"2022-09-23","value":33.60449,"marketCap":18116180802},{"date":"2022-09-30","value":31.402487,"marketCap":16929080636},{"date":"2022-10-07","value":31.177849,"marketCap":16807978296},{"date":"2022-10-14","value":30.355139,"marketCap":16364455666},{"date":"2022-10-21","value":30.767585,"marketCap":16586805207},{"date":"2022-10-28","value":32.493747,"marketCap":17517379214},{"date":"2022-11-04","value":30.059212,"marketCap":15699926301},{"date":"2022-11-11","value":31.53469,"marketCap":16470568666},{"date":"2022-11-18","value":32.573157,"marketCap":17012959705},{"date":"2022-11-25","value":33.456191,"marketCap":17474168571},{"date":"2022-12-02","value":33.562065,"marketCap":17529466573},{"date":"2022-12-09","value":32.01225,"marketCap":16719997951},{"date":"2022-12-16","value":30.038938,"marketCap":15689337322},{"date":"2022-12-23","value":30.293486,"marketCap":15822287837},{"date":"2022-12-30","value":30.214644,"marketCap":15781108473},{"date":"2023-01-06","value":30.883678,"marketCap":16130544783},{"date":"2023-01-13","value":32.462777,"marketCap":16955308597},{"date":"2023-01-20","value":32.953853,"marketCap":17211797201},{"date":"2023-01-27","value":33.667939,"marketCap":17584764575},{"date":"2023-02-03","value":33.931469,"marketCap":18075293397},{"date":"2023-02-10","value":32.267815,"marketCap":17189064986},{"date":"2023-02-17","value":31.783963,"marketCap":16931317281},{"date":"2023-02-24","value":31.174178,"marketCap":16606484557},{"date":"2023-03-03","value":31.839198,"marketCap":16960740535},{"date":"2023-03-10","value":30.266128,"marketCap":16122766261},{"date":"2023-03-17","value":29.861813,"marketCap":15907388042},{"date":"2023-03-24","value":31.063709,"marketCap":16547638049},{"date":"2023-03-31","value":32.382702,"marketCap":17250265355},{"date":"2023-04-06","value":31.125572,"marketCap":16580592094},{"date":"2023-04-14","value":32.380493,"marketCap":17249088424},{"date":"2023-04-21","value":31.507792,"marketCap":16784201011},{"date":"2023-04-28","value":31.706635,"marketCap":16890124726},{"date":"2023-05-05","value":32.560587,"marketCap":18058101452},{"date":"2023-05-12","value":32.909465,"marketCap":18251589538},{"date":"2023-05-19","value":32.800973,"marketCap":18191419462},{"date":"2023-05-26","value":31.520333,"marketCap":17481176611},{"date":"2023-06-02","value":31.696899,"marketCap":17579100460},{"date":"2023-06-09","value":32.758427,"marketCap":18167823354},{"date":"2023-06-16","value":33.97312,"marketCap":18841492238},{"date":"2023-06-23","value":33.728479,"marketCap":18705814617},{"date":"2023-06-30","value":34.738951,"marketCap":19266222182},{"date":"2023-07-07","value":34.783624,"marketCap":19290998095},{"date":"2023-07-14","value":35.726022,"marketCap":19813651887},{"date":"2023-07-21","value":35.991936,"marketCap":19961127562},{"date":"2023-07-28","value":36.123829,"marketCap":20034275497},{"date":"2023-08-04","value":35.292051,"marketCap":19572971586},{"date":"2023-08-11","value":33.595687,"marketCap":21185440368},{"date":"2023-08-18","value":33.449586,"marketCap":21093309215},{"date":"2023-08-25","value":34.18571,"marketCap":21557508483},{"date":"2023-09-01","value":34.878752,"marketCap":21994540873},{"date":"2023-09-08","value":35.051076,"marketCap":22103208386},{"date":"2023-09-15","value":35.219654,"marketCap":22209513561},{"date":"2023-09-22","value":34.371145,"marketCap":21674444177},{"date":"2023-09-29","value":33.760431,"marketCap":21289327514},{"date":"2023-10-06","value":33.447074,"marketCap":21091724916},{"date":"2023-10-13","value":33.801465,"marketCap":21315204044},{"date":"2023-10-20","value":32.80917,"marketCap":20689462484},{"date":"2023-10-27","value":31.583722,"marketCap":19916695182},{"date":"2023-11-03","value":31.346248,"marketCap":21036466864},{"date":"2023-11-10","value":30.885196,"marketCap":20727055154},{"date":"2023-11-17","value":31.766979,"marketCap":21318819755},{"date":"2023-11-24","value":32.710119,"marketCap":21951760820},{"date":"2023-12-01","value":33.977573,"marketCap":22802348905},{"date":"2023-12-08","value":33.660271,"marketCap":22589407766},{"date":"2023-12-15","value":33.946018,"marketCap":22781172438},{"date":"2023-12-22","value":34.422847,"marketCap":23101172381},{"date":"2023-12-29","value":36.082983,"marketCap":24215289831},{"date":"2024-01-05","value":34.550819,"marketCap":23187054719},{"date":"2024-01-12","value":35.273075,"marketCap":23671760515},{"date":"2024-01-19","value":35.276581,"marketCap":23674113456},{"date":"2024-01-26","value":36.50722,"marketCap":24499995663},{"date":"2024-02-02","value":34.727131,"marketCap":23746412516},{"date":"2024-02-09","value":34.274161,"marketCap":23436671581},{"date":"2024-02-16","value":34.153599,"marketCap":23354231027},{"date":"2024-02-23","value":34.418836,"marketCap":23535600244},{"date":"2024-03-01","value":35.062984,"marketCap":23976068344},{"date":"2024-03-08","value":35.29033,"marketCap":24131527673},{"date":"2024-03-15","value":34.399891,"marketCap":23522645300},{"date":"2024-03-22","value":35.488397,"marketCap":24266965724},{"date":"2024-03-28","value":35.107764,"marketCap":24006689120},{"date":"2024-04-05","value":34.203546,"marketCap":23388384971},{"date":"2024-04-12","value":34.575567,"marketCap":23642772964},{"date":"2024-04-19","value":33.237325,"marketCap":22727682822},{"date":"2024-04-26","value":33.681683,"marketCap":23031535147},{"date":"2024-05-03","value":33.645515,"marketCap":23006802981},{"date":"2024-05-10","value":32.640805,"marketCap":22815922889},{"date":"2024-05-17","value":34.495512,"marketCap":24112362722},{"date":"2024-05-24","value":34.099886,"marketCap":23835820406},{"date":"2024-05-31","value":33.087152,"marketCap":23127919348},{"date":"2024-06-07","value":33.425294,"marketCap":23364280302},{"date":"2024-06-14","value":33.173378,"marketCap":23188191392},{"date":"2024-06-21","value":33.804012,"marketCap":23629004571},{"date":"2024-06-28","value":33.680591,"marketCap":23542732823},{"date":"2024-07-05","value":33.729621,"marketCap":23577005161},{"date":"2024-07-12","value":34.400832,"marketCap":24046181655},{"date":"2024-07-15","value":34.735592,"marketCap":24280178999},{"date":"2024-08-02","value":36.341765,"marketCap":25402893531},{"date":"2024-08-09","value":36.117713,"marketCap":25213775633},{"date":"2024-08-16","value":34.93909,"marketCap":24390978381},{"date":"2024-08-23","value":35.144722,"marketCap":24534530242},{"date":"2024-08-30","value":35.459021,"marketCap":24753942843},{"date":"2024-09-06","value":35.250046,"marketCap":24608056805},{"date":"2024-09-13","value":35.196548,"marketCap":24570709979},{"date":"2024-09-20","value":34.93909,"marketCap":24390978381},{"date":"2024-09-27","value":35.400508,"marketCap":24713094752},{"date":"2024-10-04","value":35.99843,"marketCap":25130504190},{"date":"2024-10-11","value":36.304836,"marketCap":25344405690},{"date":"2024-10-18","value":36.542593,"marketCap":25510383904},{"date":"2024-10-25","value":36.293115,"marketCap":25336223666},{"date":"2024-10-31","value":35.579844,"marketCap":24838289025},{"date":"2024-11-08","value":37.63259,"marketCap":25853589529},{"date":"2024-11-15","value":38.718113,"marketCap":26599343671},{"date":"2024-11-22","value":38.7028,"marketCap":26588823629},{"date":"2024-11-29","value":40.157537,"marketCap":27588227691},{"date":"2024-12-06","value":40.138821,"marketCap":27575369861},{"date":"2024-12-13","value":40.135418,"marketCap":27573032073},{"date":"2024-12-20","value":38.143024,"marketCap":26204257621},{"date":"2024-12-27","value":38.748739,"marketCap":26620383757},{"date":"2025-01-03","value":38.593907,"marketCap":26514014436},{"date":"2025-01-10","value":39.046492,"marketCap":26824940144},{"date":"2025-01-17","value":39.310216,"marketCap":27006118658},{"date":"2025-01-24","value":40.283444,"marketCap":27674725820},{"date":"2025-01-31","value":40.684985,"marketCap":27950584719},{"date":"2025-02-07","value":37.001707,"marketCap":28087995440},{"date":"2025-02-14","value":37.421007,"marketCap":28406286269},{"date":"2025-02-21","value":36.42671,"marketCap":27651515738},{"date":"2025-02-28","value":36.599363,"marketCap":27782576667},{"date":"2025-03-05","value":37.279185,"marketCap":28298629077}]},{"symbol":"SSNC","name":"SS&C Technologies Holdings","items":[{"date":"2020-03-06","value":30.593073,"marketCap":13415062512},{"date":"2020-03-13","value":26.225966,"marketCap":11500085988},{"date":"2020-03-20","value":20.803523,"marketCap":9122344776},{"date":"2020-03-27","value":24.715845,"marketCap":10837897844},{"date":"2020-04-03","value":24.231906,"marketCap":10625690832},{"date":"2020-04-09","value":28.86722,"marketCap":12658276061},{"date":"2020-04-17","value":30.319036,"marketCap":13294897096},{"date":"2020-04-24","value":29.858419,"marketCap":13092916928},{"date":"2020-05-01","value":30.681651,"marketCap":14018446303},{"date":"2020-05-08","value":32.80838,"marketCap":14990148927},{"date":"2020-05-15","value":30.621155,"marketCap":13990805665},{"date":"2020-05-22","value":31.322189,"marketCap":14311107992},{"date":"2020-05-29","value":32.46908,"marketCap":14835122600},{"date":"2020-06-05","value":34.064633,"marketCap":15564130697},{"date":"2020-06-12","value":31.77085,"marketCap":14516101482},{"date":"2020-06-19","value":32.881288,"marketCap":15023460369},{"date":"2020-06-26","value":30.430474,"marketCap":13903683432},{"date":"2020-07-02","value":31.748417,"marketCap":14505851807},{"date":"2020-07-10","value":31.658685,"marketCap":14464853109},{"date":"2020-07-17","value":31.866191,"marketCap":14559662598},{"date":"2020-07-24","value":31.266106,"marketCap":14285483806},{"date":"2020-07-31","value":29.158732,"marketCap":14733907065},{"date":"2020-08-07","value":31.079716,"marketCap":15704580350},{"date":"2020-08-14","value":31.176569,"marketCap":15753520325},{"date":"2020-08-21","value":31.793372,"marketCap":16065190691},{"date":"2020-08-28","value":32.807783,"marketCap":16577772533},{"date":"2020-09-04","value":31.219898,"marketCap":15775414524},{"date":"2020-09-11","value":30.63623,"marketCap":15480486781},{"date":"2020-09-18","value":30.982862,"marketCap":15655640375},{"date":"2020-09-25","value":30.850326,"marketCap":15588669883},{"date":"2020-10-02","value":31.405958,"marketCap":15869430792},{"date":"2020-10-09","value":32.670149,"marketCap":16508226253},{"date":"2020-10-16","value":32.894441,"marketCap":16621560931},{"date":"2020-10-23","value":33.230879,"marketCap":16791562949},{"date":"2020-10-30","value":26.775175,"marketCap":15253817424},{"date":"2020-11-06","value":28.966088,"marketCap":16501980448},{"date":"2020-11-13","value":29.127835,"marketCap":16594127384},{"date":"2020-11-20","value":30.623989,"marketCap":17446486541},{"date":"2020-11-27","value":31.279961,"marketCap":17820193559},{"date":"2020-12-04","value":31.958397,"marketCap":18206698763},{"date":"2020-12-11","value":32.106665,"marketCap":18291166788},{"date":"2020-12-18","value":31.989848,"marketCap":18224616223},{"date":"2020-12-24","value":32.210003,"marketCap":18350038441},{"date":"2020-12-31","value":32.686256,"marketCap":18621359975},{"date":"2021-01-08","value":32.28189,"marketCap":18390992635},{"date":"2021-01-15","value":29.828736,"marketCap":16993430773},{"date":"2021-01-22","value":30.331947,"marketCap":17280110129},{"date":"2021-01-29","value":28.251708,"marketCap":16094998147},{"date":"2021-02-05","value":31.176623,"marketCap":17761321906},{"date":"2021-02-12","value":27.029309,"marketCap":16898724200},{"date":"2021-02-19","value":27.201262,"marketCap":17006228958},{"date":"2021-02-26","value":27.319318,"marketCap":17080037392},{"date":"2021-03-05","value":27.154445,"marketCap":16976959314},{"date":"2021-03-12","value":28.197262,"marketCap":17628928153},{"date":"2021-03-19","value":28.588833,"marketCap":17873738586},{"date":"2021-03-26","value":28.090095,"marketCap":17561927402},{"date":"2021-04-01","value":29.268931,"marketCap":18298935654},{"date":"2021-04-09","value":29.620696,"marketCap":18518859304},{"date":"2021-04-16","value":29.816995,"marketCap":18641585418},{"date":"2021-04-23","value":29.641144,"marketCap":18531643274},{"date":"2021-04-30","value":27.074512,"marketCap":18976525439},{"date":"2021-05-07","value":26.757147,"marketCap":18754084356},{"date":"2021-05-14","value":27.089103,"marketCap":18986752615},{"date":"2021-05-21","value":26.924949,"marketCap":18871696883},{"date":"2021-05-28","value":26.946836,"marketCap":18887037647},{"date":"2021-06-04","value":26.713373,"marketCap":18723402828},{"date":"2021-06-11","value":26.95778,"marketCap":18894708029},{"date":"2021-06-18","value":26.268332,"marketCap":18411473954},{"date":"2021-06-25","value":26.833752,"marketCap":18807777031},{"date":"2021-07-02","value":26.844696,"marketCap":18815447413},{"date":"2021-07-09","value":26.830104,"marketCap":18805220237},{"date":"2021-07-16","value":26.88847,"marketCap":18846128942},{"date":"2021-07-23","value":27.614397,"marketCap":19354930958},{"date":"2021-07-30","value":27.790777,"marketCap":20042708557},{"date":"2021-08-06","value":27.189084,"marketCap":19608767149},{"date":"2021-08-13","value":27.323578,"marketCap":19705764435},{"date":"2021-08-20","value":26.732511,"marketCap":19279486888},{"date":"2021-08-27","value":26.983803,"marketCap":19460718659},{"date":"2021-09-03","value":26.190994,"marketCap":18888945184},{"date":"2021-09-10","value":25.433579,"marketCap":18342697309},{"date":"2021-09-17","value":24.899141,"marketCap":17957260725},{"date":"2021-09-24","value":25.06549,"marketCap":18077231053},{"date":"2021-10-01","value":24.870827,"marketCap":17936840244},{"date":"2021-10-08","value":25.235377,"marketCap":18199753940},{"date":"2021-10-15","value":25.624703,"marketCap":18480535558},{"date":"2021-10-22","value":26.367961,"marketCap":19016573192},{"date":"2021-10-29","value":27.184663,"marketCap":20285195591},{"date":"2021-11-05","value":26.517245,"marketCap":19787168444},{"date":"2021-11-12","value":26.875034,"marketCap":20054150285},{"date":"2021-11-19","value":27.30438,"marketCap":20374528494},{"date":"2021-11-26","value":26.834144,"marketCap":20023638075},{"date":"2021-12-03","value":25.56655,"marketCap":19077759552},{"date":"2021-12-10","value":26.612656,"marketCap":19858363602},{"date":"2021-12-17","value":27.246453,"marketCap":20331302863},{"date":"2021-12-23","value":27.825729,"marketCap":20763559177},{"date":"2021-12-31","value":27.93477,"marketCap":20844925071},{"date":"2022-01-07","value":28.268706,"marketCap":21094108123},{"date":"2022-01-14","value":28.456119,"marketCap":21233955754},{"date":"2022-01-21","value":27.096522,"marketCap":20219424758},{"date":"2022-01-28","value":26.554728,"marketCap":19815137970},{"date":"2022-02-04","value":27.375938,"marketCap":20427924862},{"date":"2022-02-11","value":24.288991,"marketCap":19431192656},{"date":"2022-02-18","value":23.494402,"marketCap":18795521606},{"date":"2022-02-25","value":24.220028,"marketCap":19376022251},{"date":"2022-03-04","value":24.252078,"marketCap":19401662085},{"date":"2022-03-11","value":24.024524,"marketCap":19219619266},{"date":"2022-03-18","value":25.290491,"marketCap":20232392693},{"date":"2022-03-25","value":24.687955,"marketCap":19750363822},{"date":"2022-04-01","value":23.945711,"marketCap":19156568738},{"date":"2022-04-08","value":23.285953,"marketCap":18628762306},{"date":"2022-04-14","value":22.65488,"marketCap":18123903979},{"date":"2022-04-22","value":21.89313,"marketCap":17514504281},{"date":"2022-04-29","value":20.681058,"marketCap":16486939100},{"date":"2022-05-06","value":19.942637,"marketCap":15898269878},{"date":"2022-05-13","value":19.118085,"marketCap":15240937566},{"date":"2022-05-20","value":19.833975,"marketCap":15811644689},{"date":"2022-05-27","value":20.696877,"marketCap":16499550598},{"date":"2022-06-03","value":20.607391,"marketCap":16428212207},{"date":"2022-06-10","value":19.338605,"marketCap":15416735742},{"date":"2022-06-17","value":17.932393,"marketCap":14295703892},{"date":"2022-06-24","value":19.386544,"marketCap":15454952737},{"date":"2022-07-01","value":18.801688,"marketCap":14988705399},{"date":"2022-07-08","value":19.166024,"marketCap":15279154561},{"date":"2022-07-15","value":18.929525,"marketCap":15090617386},{"date":"2022-07-22","value":20.067278,"marketCap":15997634065},{"date":"2022-07-29","value":20.996282,"marketCap":15075330588},{"date":"2022-08-05","value":21.549292,"marketCap":15472391806},{"date":"2022-08-12","value":22.273877,"marketCap":15992643649},{"date":"2022-08-19","value":21.691368,"marketCap":15574401971},{"date":"2022-08-26","value":20.30258,"marketCap":14577252607},{"date":"2022-09-02","value":19.720071,"marketCap":14159010929},{"date":"2022-09-09","value":20.352307,"marketCap":14612956164},{"date":"2022-09-16","value":18.842755,"marketCap":13529098159},{"date":"2022-09-23","value":17.574732,"marketCap":12618657435},{"date":"2022-09-30","value":16.960256,"marketCap":12177463470},{"date":"2022-10-07","value":17.276373,"marketCap":12404436088},{"date":"2022-10-14","value":16.729383,"marketCap":12011696952},{"date":"2022-10-21","value":17.059708,"marketCap":12248870586},{"date":"2022-10-28","value":18.865851,"marketCap":13085353941},{"date":"2022-11-04","value":17.789138,"marketCap":12338545824},{"date":"2022-11-11","value":19.434397,"marketCap":13479697571},{"date":"2022-11-18","value":18.965879,"marketCap":13154733829},{"date":"2022-11-25","value":19.038518,"marketCap":13205115804},{"date":"2022-12-02","value":19.427133,"marketCap":13474659374},{"date":"2022-12-09","value":18.791547,"marketCap":13033817087},{"date":"2022-12-16","value":18.406564,"marketCap":12766792617},{"date":"2022-12-23","value":18.635375,"marketCap":12925495840},{"date":"2022-12-30","value":18.907769,"marketCap":13114428248},{"date":"2023-01-06","value":19.394446,"marketCap":13451987485},{"date":"2023-01-13","value":20.218891,"marketCap":14023822908},{"date":"2023-01-20","value":20.436806,"marketCap":14174968835},{"date":"2023-01-27","value":21.664395,"marketCap":15026424222},{"date":"2023-02-03","value":22.379883,"marketCap":15522686682},{"date":"2023-02-10","value":24.121669,"marketCap":15683909004},{"date":"2023-02-17","value":23.920203,"marketCap":15552915867},{"date":"2023-02-24","value":23.222821,"marketCap":15099478087},{"date":"2023-03-03","value":22.955093,"marketCap":14925401604},{"date":"2023-03-10","value":21.308558,"marketCap":13854824334},{"date":"2023-03-17","value":20.772566,"marketCap":13506322600},{"date":"2023-03-24","value":20.791847,"marketCap":13518858634},{"date":"2023-03-31","value":21.77514,"marketCap":14158196347},{"date":"2023-04-06","value":21.281565,"marketCap":13837273887},{"date":"2023-04-14","value":22.075778,"marketCap":14353670620},{"date":"2023-04-21","value":22.079614,"marketCap":14356165176},{"date":"2023-04-28","value":23.079075,"marketCap":13942069012},{"date":"2023-05-05","value":22.689466,"marketCap":13706706360},{"date":"2023-05-12","value":22.69359,"marketCap":13709197582},{"date":"2023-05-19","value":23.023498,"marketCap":13908495384},{"date":"2023-05-26","value":22.528635,"marketCap":13609548681},{"date":"2023-06-02","value":22.813182,"marketCap":13781443035},{"date":"2023-06-09","value":23.382274,"marketCap":14125231745},{"date":"2023-06-16","value":24.825624,"marketCap":14997159630},{"date":"2023-06-23","value":24.211169,"marketCap":14625967473},{"date":"2023-06-30","value":24.932845,"marketCap":15061931416},{"date":"2023-07-07","value":24.487468,"marketCap":14792879383},{"date":"2023-07-13","value":24.837996,"marketCap":15004633298},{"date":"2023-07-21","value":25.460698,"marketCap":15380807900},{"date":"2023-07-28","value":24.525092,"marketCap":15308562446},{"date":"2023-08-04","value":22.511492,"marketCap":14051673054},{"date":"2023-08-11","value":22.320716,"marketCap":13932591079},{"date":"2023-08-18","value":21.720569,"marketCap":13557979033},{"date":"2023-08-25","value":22.002757,"marketCap":13734121121},{"date":"2023-09-01","value":22.821502,"marketCap":14245181264},{"date":"2023-09-08","value":22.010706,"marketCap":13739082870},{"date":"2023-09-15","value":22.0584,"marketCap":13768853364},{"date":"2023-09-22","value":21.239656,"marketCap":13257793221},{"date":"2023-09-29","value":20.97734,"marketCap":13094055505},{"date":"2023-10-06","value":20.448733,"marketCap":12764099199},{"date":"2023-10-13","value":20.583866,"marketCap":12848448931},{"date":"2023-10-20","value":20.182443,"marketCap":12597880609},{"date":"2023-10-27","value":19.776594,"marketCap":12265443429},{"date":"2023-11-03","value":20.417375,"marketCap":12662855684},{"date":"2023-11-10","value":20.768573,"marketCap":12880668682},{"date":"2023-11-17","value":21.854094,"marketCap":13553908859},{"date":"2023-11-24","value":22.285109,"marketCap":13821224812},{"date":"2023-12-01","value":22.452727,"marketCap":13925181016},{"date":"2023-12-08","value":22.704152,"marketCap":14081115322},{"date":"2023-12-15","value":24.192753,"marketCap":15004345418},{"date":"2023-12-22","value":24.069036,"marketCap":14927615839},{"date":"2023-12-29","value":24.460142,"marketCap":15170180314},{"date":"2024-01-05","value":23.693892,"marketCap":14694951954},{"date":"2024-01-12","value":23.9972,"marketCap":14883063180},{"date":"2024-01-19","value":23.913391,"marketCap":14831085078},{"date":"2024-01-26","value":24.396288,"marketCap":15130577951},{"date":"2024-02-02","value":24.476106,"marketCap":15180080905},{"date":"2024-02-09","value":24.116926,"marketCap":14957317611},{"date":"2024-02-16","value":26.072426,"marketCap":15828569605},{"date":"2024-02-23","value":26.312969,"marketCap":15974603320},{"date":"2024-03-01","value":25.953551,"marketCap":15756401039},{"date":"2024-03-08","value":25.440668,"marketCap":15445029250},{"date":"2024-03-15","value":25.399962,"marketCap":15420317203},{"date":"2024-03-22","value":26.214064,"marketCap":15914558139},{"date":"2024-03-28","value":26.275121,"marketCap":15951626209},{"date":"2024-04-05","value":25.469161,"marketCap":15462327682},{"date":"2024-04-12","value":25.049899,"marketCap":15207793600},{"date":"2024-04-19","value":24.62522,"marketCap":14949971130},{"date":"2024-04-26","value":23.732024,"marketCap":15157643955},{"date":"2024-05-03","value":23.822249,"marketCap":15215270295},{"date":"2024-05-10","value":24.557981,"marketCap":15685182739},{"date":"2024-05-17","value":24.786446,"marketCap":15831102919},{"date":"2024-05-24","value":23.992629,"marketCap":15324092124},{"date":"2024-05-31","value":23.601529,"marketCap":15074296562},{"date":"2024-06-07","value":24.035224,"marketCap":15351297581},{"date":"2024-06-14","value":23.516339,"marketCap":15019885647},{"date":"2024-06-21","value":24.066202,"marketCap":15371083368},{"date":"2024-06-28","value":24.077819,"marketCap":15378503039},{"date":"2024-07-05","value":24.302411,"marketCap":15521949995},{"date":"2024-07-12","value":24.345006,"marketCap":15549155452},{"date":"2024-07-15","value":25.289842,"marketCap":16152621960},{"date":"2024-08-02","value":25.364297,"marketCap":17711888508},{"date":"2024-08-09","value":24.640306,"marketCap":17206325388},{"date":"2024-08-16","value":25.445131,"marketCap":17768334876},{"date":"2024-08-23","value":25.796583,"marketCap":18013753866},{"date":"2024-08-30","value":26.060172,"marketCap":18197818108},{"date":"2024-09-06","value":25.645459,"marketCap":17908223700},{"date":"2024-09-13","value":25.902019,"marketCap":18087379563},{"date":"2024-09-20","value":26.872026,"marketCap":18764735975},{"date":"2024-09-27","value":26.176151,"marketCap":18278806375},{"date":"2024-10-04","value":25.870388,"marketCap":18065291853},{"date":"2024-10-11","value":26.028541,"marketCap":18175730399},{"date":"2024-10-18","value":26.84391,"marketCap":18745102456},{"date":"2024-10-25","value":26.097689,"marketCap":18443237098},{"date":"2024-10-31","value":24.813982,"marketCap":17536040864},{"date":"2024-11-08","value":26.142301,"marketCap":18474763955},{"date":"2024-11-15","value":26.016128,"marketCap":18385597646},{"date":"2024-11-22","value":26.342074,"marketCap":18615943945},{"date":"2024-11-29","value":27.106121,"marketCap":19155895486},{"date":"2024-12-06","value":26.801203,"marketCap":18940410238},{"date":"2024-12-13","value":26.951909,"marketCap":19046914441},{"date":"2024-12-20","value":26.030147,"marketCap":18395505014},{"date":"2024-12-27","value":26.965929,"marketCap":19056821809},{"date":"2025-01-03","value":26.443714,"marketCap":18687772361},{"date":"2025-01-10","value":26.639982,"marketCap":18826475509},{"date":"2025-01-17","value":27.722965,"marketCap":19591819666},{"date":"2025-01-24","value":27.884186,"marketCap":19705754395},{"date":"2025-01-31","value":28.465983,"marketCap":20116910155},{"date":"2025-02-07","value":26.641114,"marketCap":20260566987},{"date":"2025-02-14","value":28.849265,"marketCap":21939865815},{"date":"2025-02-21","value":29.028392,"marketCap":22076092122},{"date":"2025-02-28","value":28.705963,"marketCap":21830884771},{"date":"2025-03-05","value":27.96741,"marketCap":21269215674}]},{"symbol":"EXLS","name":"伊克赛尔服务控股","items":[{"date":"2020-03-06","value":38.829729,"marketCap":2627180626},{"date":"2020-03-13","value":29.687347,"marketCap":2008616188},{"date":"2020-03-20","value":21.738553,"marketCap":1470808774},{"date":"2020-03-27","value":26.406247,"marketCap":1786620285},{"date":"2020-04-03","value":23.719403,"marketCap":1604831069},{"date":"2020-04-09","value":28.224566,"marketCap":1909645878},{"date":"2020-04-17","value":27.833475,"marketCap":1883185066},{"date":"2020-04-24","value":28.504205,"marketCap":1928566000},{"date":"2020-05-01","value":31.146677,"marketCap":2107352990},{"date":"2020-05-08","value":27.97646,"marketCap":2108725635},{"date":"2020-05-15","value":24.757687,"marketCap":1866110659},{"date":"2020-05-22","value":26.815516,"marketCap":2021219526},{"date":"2020-05-29","value":27.848983,"marketCap":2099117121},{"date":"2020-06-05","value":30.143554,"marketCap":2272070371},{"date":"2020-06-12","value":26.979414,"marketCap":2033573330},{"date":"2020-06-19","value":28.19499,"marketCap":2125197373},{"date":"2020-06-26","value":27.794351,"marketCap":2094999187},{"date":"2020-07-02","value":28.449942,"marketCap":2144414401},{"date":"2020-07-10","value":27.298104,"marketCap":2057594615},{"date":"2020-07-17","value":29.055454,"marketCap":2190054842},{"date":"2020-07-24","value":28.823265,"marketCap":2172553620},{"date":"2020-07-31","value":29.164719,"marketCap":2198290711},{"date":"2020-08-07","value":32.591067,"marketCap":2321787642},{"date":"2020-08-14","value":32.677784,"marketCap":2327965348},{"date":"2020-08-21","value":31.203598,"marketCap":2222944355},{"date":"2020-08-28","value":31.010894,"marketCap":2209216120},{"date":"2020-09-04","value":30.028104,"marketCap":2139202125},{"date":"2020-09-11","value":29.25247,"marketCap":2083945981},{"date":"2020-09-18","value":31.309586,"marketCap":2230494884},{"date":"2020-09-25","value":30.485776,"marketCap":2171806682},{"date":"2020-10-02","value":31.911786,"marketCap":2273395616},{"date":"2020-10-09","value":33.761744,"marketCap":2405186666},{"date":"2020-10-16","value":34.889063,"marketCap":2485496838},{"date":"2020-10-23","value":36.363249,"marketCap":2590517831},{"date":"2020-10-30","value":32.573528,"marketCap":2560735317},{"date":"2020-11-06","value":34.538949,"marketCap":2715244960},{"date":"2020-11-13","value":35.205558,"marketCap":2767649763},{"date":"2020-11-20","value":34.775488,"marketCap":2733840213},{"date":"2020-11-27","value":36.224825,"marketCap":2847778396},{"date":"2020-12-04","value":36.345245,"marketCap":2857245070},{"date":"2020-12-11","value":35.863566,"marketCap":2819378374},{"date":"2020-12-18","value":37.179581,"marketCap":2922835597},{"date":"2020-12-24","value":37.080665,"marketCap":2915059401},{"date":"2020-12-31","value":36.611888,"marketCap":2878206991},{"date":"2021-01-08","value":37.583847,"marketCap":2954616574},{"date":"2021-01-15","value":36.50007,"marketCap":2869416508},{"date":"2021-01-22","value":37.244092,"marketCap":2927907030},{"date":"2021-01-29","value":32.977794,"marketCap":2592516294},{"date":"2021-02-05","value":35.158251,"marketCap":2763930712},{"date":"2021-02-12","value":36.994651,"marketCap":2908297491},{"date":"2021-02-19","value":34.642166,"marketCap":2723359252},{"date":"2021-02-26","value":31.657878,"marketCap":2832620313},{"date":"2021-03-05","value":33.303998,"marketCap":2979908535},{"date":"2021-03-12","value":33.154351,"marketCap":2966518697},{"date":"2021-03-19","value":32.020773,"marketCap":2865090671},{"date":"2021-03-26","value":35.515036,"marketCap":3177743398},{"date":"2021-04-01","value":34.186917,"marketCap":3058908582},{"date":"2021-04-09","value":34.721906,"marketCap":3106777254},{"date":"2021-04-16","value":35.803107,"marketCap":3203518837},{"date":"2021-04-23","value":35.831291,"marketCap":3206040586},{"date":"2021-04-30","value":31.221648,"marketCap":3090818261},{"date":"2021-05-07","value":33.09738,"marketCap":3276508252},{"date":"2021-05-14","value":33.388034,"marketCap":3305281836},{"date":"2021-05-21","value":33.722624,"marketCap":3338404915},{"date":"2021-05-28","value":34.466158,"marketCap":3412011758},{"date":"2021-06-04","value":35.088022,"marketCap":3473573845},{"date":"2021-06-11","value":35.540902,"marketCap":3518407104},{"date":"2021-06-18","value":35.733544,"marketCap":3537477968},{"date":"2021-06-25","value":36.017439,"marketCap":3565582399},{"date":"2021-07-02","value":36.034338,"marketCap":3567255282},{"date":"2021-07-09","value":36.429762,"marketCap":3606400740},{"date":"2021-07-16","value":36.493976,"marketCap":3612757694},{"date":"2021-07-23","value":36.11545,"marketCap":3575285120},{"date":"2021-07-30","value":31.672932,"marketCap":3756029683},{"date":"2021-08-06","value":33.16678,"marketCap":3933182117},{"date":"2021-08-13","value":33.605983,"marketCap":3985266259},{"date":"2021-08-20","value":33.524856,"marketCap":3975645621},{"date":"2021-08-27","value":33.703894,"marketCap":3996877374},{"date":"2021-09-03","value":34.48159,"marketCap":4089102798},{"date":"2021-09-10","value":34.095539,"marketCap":4043321832},{"date":"2021-09-17","value":34.117919,"marketCap":4045975801},{"date":"2021-09-24","value":34.671818,"marketCap":4111661535},{"date":"2021-10-01","value":35.466299,"marketCap":4205877436},{"date":"2021-10-08","value":35.222919,"marketCap":4177015522},{"date":"2021-10-15","value":34.730565,"marketCap":4118628203},{"date":"2021-10-22","value":34.769729,"marketCap":4123272649},{"date":"2021-10-29","value":34.30535,"marketCap":4068202792},{"date":"2021-11-05","value":38.483964,"marketCap":4567161351},{"date":"2021-11-12","value":38.248244,"marketCap":4539186905},{"date":"2021-11-19","value":38.455902,"marketCap":4563831060},{"date":"2021-11-26","value":36.053811,"marketCap":4278758133},{"date":"2021-12-03","value":36.912502,"marketCap":4380665044},{"date":"2021-12-10","value":38.037781,"marketCap":4514209721},{"date":"2021-12-17","value":37.050005,"marketCap":4396983471},{"date":"2021-12-23","value":39.23602,"marketCap":4656413155},{"date":"2021-12-31","value":40.62508,"marketCap":4821262570},{"date":"2022-01-07","value":37.493382,"marketCap":4449602072},{"date":"2022-01-14","value":36.401777,"marketCap":4320053744},{"date":"2022-01-21","value":35.130578,"marketCap":4169191553},{"date":"2022-01-28","value":33.138189,"marketCap":3932740878},{"date":"2022-02-04","value":34.339235,"marketCap":4075277341},{"date":"2022-02-11","value":33.887439,"marketCap":4021659653},{"date":"2022-02-18","value":31.996074,"marketCap":3797198026},{"date":"2022-02-25","value":34.693318,"marketCap":3981335733},{"date":"2022-03-04","value":35.665541,"marketCap":4092906108},{"date":"2022-03-11","value":36.209523,"marketCap":4155332390},{"date":"2022-03-18","value":39.806169,"marketCap":4568076370},{"date":"2022-03-25","value":39.568901,"marketCap":4540847885},{"date":"2022-04-01","value":41.996565,"marketCap":4819441770},{"date":"2022-04-08","value":41.91844,"marketCap":4810476294},{"date":"2022-04-14","value":42.161495,"marketCap":4838368887},{"date":"2022-04-22","value":41.953162,"marketCap":4814460950},{"date":"2022-04-29","value":38.081717,"marketCap":4531914768},{"date":"2022-05-06","value":38.420159,"marketCap":4572191058},{"date":"2022-05-13","value":37.815998,"marketCap":4500292888},{"date":"2022-05-20","value":36.870598,"marketCap":4387785565},{"date":"2022-05-27","value":40.218657,"marketCap":4786221260},{"date":"2022-06-03","value":41.116507,"marketCap":4893069930},{"date":"2022-06-10","value":40.590663,"marketCap":4830491892},{"date":"2022-06-17","value":37.553077,"marketCap":4469003869},{"date":"2022-06-24","value":41.516484,"marketCap":4940669181},{"date":"2022-07-01","value":41.477325,"marketCap":4936009115},{"date":"2022-07-08","value":42.685647,"marketCap":5079805455},{"date":"2022-07-15","value":40.750095,"marketCap":4849465021},{"date":"2022-07-22","value":40.159919,"marketCap":4779231160},{"date":"2022-07-29","value":43.891567,"marketCap":5566767472},{"date":"2022-08-05","value":45.231489,"marketCap":5736709771},{"date":"2022-08-12","value":45.137642,"marketCap":5724807197},{"date":"2022-08-19","value":46.279444,"marketCap":5869621841},{"date":"2022-08-26","value":44.44422,"marketCap":5636860404},{"date":"2022-09-02","value":42.929639,"marketCap":5444766094},{"date":"2022-09-09","value":46.141281,"marketCap":5852098608},{"date":"2022-09-16","value":45.205421,"marketCap":5733403500},{"date":"2022-09-23","value":43.779473,"marketCap":5552550509},{"date":"2022-09-30","value":38.414571,"marketCap":4872120061},{"date":"2022-10-07","value":40.93279,"marketCap":5191505782},{"date":"2022-10-14","value":39.684108,"marketCap":5033135429},{"date":"2022-10-21","value":42.794083,"marketCap":5427573488},{"date":"2022-10-28","value":41.764177,"marketCap":5822677997},{"date":"2022-11-04","value":41.979994,"marketCap":5852766793},{"date":"2022-11-11","value":43.559491,"marketCap":6072977102},{"date":"2022-11-18","value":43.884402,"marketCap":6118275619},{"date":"2022-11-25","value":44.403787,"marketCap":6190687117},{"date":"2022-12-02","value":43.507315,"marketCap":6065702887},{"date":"2022-12-09","value":42.181581,"marketCap":5880871712},{"date":"2022-12-16","value":40.533308,"marketCap":5651072666},{"date":"2022-12-23","value":40.893793,"marketCap":5701330874},{"date":"2022-12-30","value":40.182308,"marketCap":5602137041},{"date":"2023-01-06","value":40.201281,"marketCap":5604782210},{"date":"2023-01-13","value":41.280367,"marketCap":5755226190},{"date":"2023-01-20","value":40.165707,"marketCap":5599822518},{"date":"2023-01-27","value":40.319862,"marketCap":5621314516},{"date":"2023-02-03","value":40.789442,"marketCap":5686782445},{"date":"2023-02-10","value":41.066921,"marketCap":5725468040},{"date":"2023-02-17","value":40.443186,"marketCap":5638508113},{"date":"2023-02-24","value":39.236006,"marketCap":5609493313},{"date":"2023-03-03","value":38.625746,"marketCap":5522245628},{"date":"2023-03-10","value":35.658297,"marketCap":5097995436},{"date":"2023-03-17","value":35.420715,"marketCap":5064028781},{"date":"2023-03-24","value":35.693236,"marketCap":5102990533},{"date":"2023-03-31","value":37.694051,"marketCap":5389043056},{"date":"2023-04-06","value":36.890464,"marketCap":5274155838},{"date":"2023-04-14","value":39.252311,"marketCap":5611824358},{"date":"2023-04-21","value":39.078733,"marketCap":5587008359},{"date":"2023-04-28","value":35.752812,"marketCap":5653270398},{"date":"2023-05-05","value":34.480732,"marketCap":5452127808},{"date":"2023-05-12","value":31.507639,"marketCap":4982019343},{"date":"2023-05-19","value":32.493764,"marketCap":5137946408},{"date":"2023-05-26","value":31.749439,"marketCap":5020253059},{"date":"2023-06-02","value":32.123704,"marketCap":5079432201},{"date":"2023-06-09","value":32.180475,"marketCap":5088408812},{"date":"2023-06-16","value":32.169961,"marketCap":5086746477},{"date":"2023-06-23","value":31.593846,"marketCap":4995650494},{"date":"2023-06-30","value":31.558101,"marketCap":4989998553},{"date":"2023-07-06","value":31.48451,"marketCap":4978362205},{"date":"2023-07-13","value":32.186782,"marketCap":5089406213},{"date":"2023-07-20","value":34.287292,"marketCap":5421540836},{"date":"2023-07-28","value":28.100875,"marketCap":4814888295},{"date":"2023-08-04","value":26.849325,"marketCap":4600443969},{"date":"2023-08-11","value":26.684902,"marketCap":4572271221},{"date":"2023-08-18","value":26.588183,"marketCap":4555699017},{"date":"2023-08-25","value":27.332923,"marketCap":4683304991},{"date":"2023-08-31","value":28.097007,"marketCap":4814225407},{"date":"2023-09-08","value":28.396837,"marketCap":4865599241},{"date":"2023-09-15","value":28.338805,"marketCap":4855655918},{"date":"2023-09-20","value":28.097007,"marketCap":4814225407},{"date":"2023-09-27","value":27.255547,"marketCap":4670047228},{"date":"2023-10-05","value":26.762278,"marketCap":4585528985},{"date":"2023-10-13","value":28.599948,"marketCap":4900400870},{"date":"2023-10-20","value":26.065898,"marketCap":4466209112},{"date":"2023-10-27","value":24.609615,"marketCap":4334343798},{"date":"2023-11-03","value":24.777182,"marketCap":4363856414},{"date":"2023-11-10","value":24.98319,"marketCap":4400139423},{"date":"2023-11-17","value":25.760404,"marketCap":4537025320},{"date":"2023-11-24","value":26.453341,"marketCap":4659068167},{"date":"2023-12-01","value":26.565709,"marketCap":4678858899},{"date":"2023-12-08","value":27.324194,"marketCap":4812446341},{"date":"2023-12-15","value":28.87862,"marketCap":5086218134},{"date":"2023-12-22","value":28.466604,"marketCap":5013652116},{"date":"2023-12-29","value":28.972261,"marketCap":5102710410},{"date":"2024-01-05","value":27.979675,"marketCap":4927892277},{"date":"2024-01-12","value":28.616428,"marketCap":5040039759},{"date":"2024-01-19","value":29.609013,"marketCap":5214857892},{"date":"2024-01-26","value":30.311315,"marketCap":5338549967},{"date":"2024-02-02","value":29.908662,"marketCap":5267633177},{"date":"2024-02-09","value":28.69134,"marketCap":5053233580},{"date":"2024-02-16","value":29.000353,"marketCap":5107658093},{"date":"2024-02-23","value":28.195047,"marketCap":4965824514},{"date":"2024-03-01","value":27.869004,"marketCap":5143447625},{"date":"2024-03-08","value":29.095124,"marketCap":5369737929},{"date":"2024-03-15","value":27.603988,"marketCap":5094536788},{"date":"2024-03-22","value":28.098039,"marketCap":5185717889},{"date":"2024-03-28","value":28.098039,"marketCap":5185717889},{"date":"2024-04-05","value":27.478229,"marketCap":5071327053},{"date":"2024-04-12","value":27.325523,"marketCap":5043143804},{"date":"2024-04-19","value":26.157765,"marketCap":4827624838},{"date":"2024-04-26","value":26.328437,"marketCap":4859123764},{"date":"2024-05-03","value":26.803767,"marketCap":4878017644},{"date":"2024-05-10","value":27.258976,"marketCap":4960861101},{"date":"2024-05-17","value":27.508895,"marketCap":5006343783},{"date":"2024-05-24","value":27.624929,"marketCap":5027460742},{"date":"2024-05-31","value":26.402113,"marketCap":4804920477},{"date":"2024-06-07","value":25.964755,"marketCap":4725325783},{"date":"2024-06-14","value":25.929052,"marketCap":4718828257},{"date":"2024-06-21","value":26.071863,"marketCap":4744818361},{"date":"2024-06-28","value":27.767739,"marketCap":5053450846},{"date":"2024-07-05","value":28.026583,"marketCap":5100557910},{"date":"2024-07-12","value":28.847744,"marketCap":5250001008},{"date":"2024-07-15","value":29.543946,"marketCap":5376702765},{"date":"2024-08-02","value":29.509353,"marketCap":5274708341},{"date":"2024-08-09","value":30.773524,"marketCap":5500675038},{"date":"2024-08-16","value":32.317618,"marketCap":5776677219},{"date":"2024-08-23","value":32.22732,"marketCap":5760536740},{"date":"2024-08-30","value":32.579482,"marketCap":5823484606},{"date":"2024-09-06","value":32.22732,"marketCap":5760536740},{"date":"2024-09-13","value":32.480154,"marketCap":5805730080},{"date":"2024-09-20","value":33.121269,"marketCap":5920327477},{"date":"2024-09-27","value":34.35835,"marketCap":6141452031},{"date":"2024-10-04","value":35.20715,"marketCap":6293172528},{"date":"2024-10-11","value":34.891108,"marketCap":6236680853},{"date":"2024-10-18","value":36.543559,"marketCap":6532051608},{"date":"2024-10-25","value":35.292933,"marketCap":6308505982},{"date":"2024-10-31","value":35.659756,"marketCap":6700753501},{"date":"2024-11-08","value":38.947475,"marketCap":7318542059},{"date":"2024-11-15","value":38.887542,"marketCap":7307280288},{"date":"2024-11-22","value":39.093025,"marketCap":7345892073},{"date":"2024-11-29","value":39.692348,"marketCap":7458509779},{"date":"2024-12-06","value":39.812213,"marketCap":7481033320},{"date":"2024-12-13","value":39.615292,"marketCap":7444030359},{"date":"2024-12-20","value":38.39096,"marketCap":7213968475},{"date":"2024-12-27","value":38.861857,"marketCap":7302453815},{"date":"2025-01-03","value":37.851569,"marketCap":7112612539},{"date":"2025-01-10","value":38.767678,"marketCap":7284756747},{"date":"2025-01-17","value":40.291672,"marketCap":7571127485},{"date":"2025-01-24","value":42.055396,"marketCap":7902545305},{"date":"2025-01-31","value":43.228358,"marketCap":8122954244},{"date":"2025-02-07","value":44.349949,"marketCap":8333710236},{"date":"2025-02-14","value":44.01604,"marketCap":8270966086},{"date":"2025-02-21","value":43.176987,"marketCap":8113301297},{"date":"2025-02-28","value":39.639608,"marketCap":7860415313},{"date":"2025-03-05","value":38.428238,"marketCap":7620204397}]}],"industryCompare":{"bkCode":"BK4226","name":"数据处理及外包服务","current":26.660215,"rank":7,"totalCount":14,"items":[{"symbol":"CSGS","name":"CSG系统国际","value":20.230025,"marketCap":1757018173},{"symbol":"SSNC","name":"SS&C Technologies Holdings","value":27.96741,"marketCap":21269215674},{"symbol":"MMS","name":"马克西姆斯服务","value":13.43642,"marketCap":3815432829},{"symbol":"TTEC","name":"TTEC Holdings","value":-0.510365,"marketCap":163809418},{"symbol":"EXLS","name":"伊克赛尔服务控股","value":38.428238,"marketCap":7620204397},{"symbol":"BR","name":"Broadridge金融解决方案","value":37.279185,"marketCap":28298629077},{"symbol":"WNS","name":"WNS控股","value":19.094998,"marketCap":2415288165},{"symbol":"TIXT","name":"TELUS International (Cda) Inc.","value":-12.246071,"marketCap":747010342},{"symbol":"CNXC","name":"Concentrix Corp","value":10.871643,"marketCap":2731141562},{"symbol":"G","name":"简伯特","value":17.872332,"marketCap":9180480962},{"symbol":"VRRM","name":"Verra Mobility Corporation","value":114.539342,"marketCap":3602033239},{"symbol":"TASK","name":"TaskUs Inc.","value":26.361987,"marketCap":1209224362},{"symbol":"CNDT","name":"Conduent Inc","value":1.261211,"marketCap":537276058},{"symbol":"IBEX","name":"IBEX Ltd.","value":8.753206,"marketCap":323465976}]}}}}