美股详情

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

嘉银科技

8.92

+1.8526.17%

盘后：9.340.4200+4.71%19:52 EST

成交量：75.75万

成交额：695.32万

市值：4.73亿

市盈率：2.90

高：9.79

开：8.87

低：8.31

收：7.07

数据加载中...

总览公司新闻公告

{"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/JFIN/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"JFIN"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JFIN\",,,,,undefined,":{"symbol":"JFIN","market":"US","secType":"STK","nameCN":"嘉银科技","latestPrice":8.92,"timestamp":1741122000000,"preClose":7.07,"halted":0,"volume":757539,"hourTrading":{"tag":"盘后","latestPrice":9.34,"preClose":8.92,"latestTime":"19:52 EST","volume":6407,"amount":58289.1283,"timestamp":1741135946840},"overnightTrading":{"tag":"夜盘","latestPrice":8.92,"preClose":8.92,"latestTime":"20:33 EST","volume":0,"amount":0,"timestamp":1741138427281},"delay":0,"changeRate":0.261669,"change":1.85,"floatShares":11051105,"shares":53032486,"eps":3.078193,"lyrEps":3.420579,"pbRate":1.21,"amount":6953160.343563,"amplitude":0.209321,"volumeRatio":4.876268,"dividePrice":0.8617,"prevYearClose":6.37,"fiveDayClose":9.08,"twentyDayClose":8.08,"impliedVol":1.1784,"impliedVolPercentile":0.752},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JFIN\",,,,,undefined,":{"symbol":"JFIN","floatShares":11051105,"roa":"13.14%","roe":"46.92%","lyrEps":3.420579,"volumeRatio":4.876268,"shares":53032486,"dividePrice":0.8617,"high":9.79,"amplitude":0.209321,"preClose":7.07,"low":8.3101,"week52Low":4,"pbRate":"1.21","psRate":"0.57","week52High":10.56,"institutionHeld":0,"latestPrice":8.92,"eps":3.078193,"divideRate":0.096392,"volume":757539,"delay":0,"ttmEps":3.078193,"open":8.87,"prevYearClose":6.37,"prevWeekClose":9.76,"prevMonthClose":9.76,"prevQuarterClose":6.37,"fiveDayClose":9.08,"twentyDayClose":8.08,"sixtyDayClose":6.56},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/JFIN\",params:#limit:5,,,undefined,":[{"market":"US","date":"2024-11-20","symbol":"JFIN","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1732078800000,"reportTimeType":"pre","actualEps":0.72},{"date":"2024-08-27","symbol":"JFIN","amount":0.5,"announcedDate":"2024-08-16","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-27","defaultRemindTime":1724765400000,"name":"嘉银科技","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-06","payableDate":"2024-08-27","currency":"USD","dateTimestamp":1724731200000,"payDate":"2024-09-06"},{"market":"US","date":"2024-08-27","symbol":"JFIN","fiscalQuarterEnding":"2024/06","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1724731200000,"reportTimeType":"pre","actualEps":0.6},{"market":"US","date":"2024-06-06","symbol":"JFIN","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1717646400000,"reportTimeType":"pre","actualEps":0.72},{"market":"US","date":"2024-03-28","symbol":"JFIN","fiscalQuarterEnding":"2023/12","expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1711598400000,"reportTimeType":"pre","actualEps":0.96}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"JFIN\",market:\"US\",,,undefined,":[{"executeDate":"2023-07-27","recordDate":"2023-07-28","paymentDate":"2023-08-16","value":0.4,"currency":"USD"},{"executeDate":"2024-01-18","recordDate":"2024-01-19","paymentDate":"2024-01-31","value":0.4,"currency":"USD"},{"executeDate":"2024-08-27","recordDate":"2024-08-27","paymentDate":"2024-09-06","value":0.5,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"JFIN\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/JFIN\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"JFIN","date":"2025-03-03","current":3.282218,"percent":0.70057,"low":0.960743,"twenty":1.440139,"median":1.851597,"eighty":4.742857,"high":24.165224,"avg":2.964813,"sd":2.400443,"marketCap":517597063},"quantilePoints":[{"date":"2020-03-06","current":1.587327,"twenty":3.06678,"median":6.525491,"eighty":8.735266,"marketCap":147607105},{"date":"2020-03-13","current":1.133833,"twenty":3.032026,"median":6.393022,"eighty":8.679261,"marketCap":104268250},{"date":"2020-03-20","current":1.046974,"twenty":2.934666,"median":6.363696,"eighty":8.649964,"marketCap":95084000},{"date":"2020-03-27","current":1.600387,"twenty":2.434043,"median":6.349684,"eighty":8.581493,"marketCap":145327250},{"date":"2020-04-03","current":1.669475,"twenty":2.177428,"median":6.186043,"eighty":8.495588,"marketCap":124257500},{"date":"2020-04-09","current":1.65822,"twenty":2.049936,"median":5.988028,"eighty":8.455338,"marketCap":124257500},{"date":"2020-04-17","current":1.928343,"twenty":1.948746,"median":5.959226,"eighty":8.428996,"marketCap":143873977},{"date":"2020-04-24","current":1.692996,"twenty":1.889169,"median":5.894499,"eighty":8.412987,"marketCap":126164582},{"date":"2020-05-01","current":1.575813,"twenty":1.856208,"median":5.840226,"eighty":8.354474,"marketCap":117774500},{"date":"2020-05-08","current":1.511084,"twenty":1.820797,"median":5.76022,"eighty":8.333965,"marketCap":112733967},{"date":"2020-05-15","current":1.395812,"twenty":1.798173,"median":5.66725,"eighty":8.300971,"marketCap":103728000},{"date":"2020-05-22","current":1.494459,"twenty":1.764484,"median":5.558761,"eighty":8.272796,"marketCap":110632395},{"date":"2020-05-29","current":1.513081,"twenty":1.74461,"median":5.526007,"eighty":8.263981,"marketCap":111891177},{"date":"2020-06-05","current":1.628553,"twenty":1.722081,"median":5.492598,"eighty":8.175978,"marketCap":121340150},{"date":"2020-06-12","current":5.545383,"twenty":1.722081,"median":5.339498,"eighty":8.17318,"marketCap":245813750},{"date":"2020-06-19","current":6.034073,"twenty":1.728488,"median":5.494581,"eighty":8.14432,"marketCap":267964000},{"date":"2020-06-26","current":4.846375,"twenty":1.738597,"median":5.469245,"eighty":8.140049,"marketCap":215019500},{"date":"2020-07-02","current":4.716596,"twenty":1.739262,"median":5.291743,"eighty":8.135076,"marketCap":209617000},{"date":"2020-07-10","current":5.08264,"twenty":1.743574,"median":5.21168,"eighty":8.118335,"marketCap":227985500},{"date":"2020-07-17","current":4.71565,"twenty":1.744764,"median":5.070375,"eighty":8.10932,"marketCap":211778000},{"date":"2020-07-24","current":4.467419,"twenty":1.752041,"median":4.900334,"eighty":8.102713,"marketCap":199892500},{"date":"2020-07-31","current":4.236229,"twenty":1.759815,"median":4.856419,"eighty":8.086512,"marketCap":190708250},{"date":"2020-08-07","current":4.423542,"twenty":1.774019,"median":4.805559,"eighty":8.069565,"marketCap":199352250},{"date":"2020-08-14","current":4.053872,"twenty":1.778042,"median":4.731018,"eighty":8.059657,"marketCap":183144750},{"date":"2020-08-21","current":3.214111,"twenty":1.788331,"median":4.71565,"eighty":8.055512,"marketCap":145867500},{"date":"2020-08-28","current":4.441275,"twenty":1.796084,"median":4.613837,"eighty":8.02995,"marketCap":203134000},{"date":"2020-09-04","current":5.551514,"twenty":1.800514,"median":4.701847,"eighty":8.013266,"marketCap":150729750},{"date":"2020-09-11","current":5.068401,"twenty":1.809534,"median":4.716596,"eighty":7.955766,"marketCap":137763750},{"date":"2020-09-18","current":5.590463,"twenty":1.815424,"median":4.746384,"eighty":7.888245,"marketCap":153431000},{"date":"2020-09-25","current":5.754284,"twenty":1.817739,"median":4.81462,"eighty":7.852156,"marketCap":156672500},{"date":"2020-10-02","current":5.884768,"twenty":1.824182,"median":4.856419,"eighty":7.83137,"marketCap":160994500},{"date":"2020-10-09","current":5.548325,"twenty":1.831576,"median":4.900334,"eighty":7.821424,"marketCap":153971250},{"date":"2020-10-16","current":5.979113,"twenty":1.840164,"median":5.019067,"eighty":7.778223,"marketCap":165856750},{"date":"2020-10-23","current":5.989273,"twenty":1.851136,"median":5.068401,"eighty":7.742512,"marketCap":166397000},{"date":"2020-10-30","current":5.486226,"twenty":1.856981,"median":5.14689,"eighty":7.710075,"marketCap":152350500},{"date":"2020-11-06","current":5.191211,"twenty":1.86512,"median":5.197601,"eighty":7.661238,"marketCap":145867500},{"date":"2020-11-13","current":5.45576,"twenty":1.87132,"median":5.216422,"eighty":7.629611,"marketCap":153431000},{"date":"2020-11-20","current":5.630959,"twenty":1.882354,"median":5.26382,"eighty":7.586085,"marketCap":159373750},{"date":"2020-11-27","current":7.211415,"twenty":1.889202,"median":5.282306,"eighty":7.598138,"marketCap":203674250},{"date":"2020-12-04","current":6.427181,"twenty":1.904917,"median":5.297752,"eighty":7.545365,"marketCap":209617000},{"date":"2020-12-11","current":6.193748,"twenty":1.930637,"median":5.389358,"eighty":7.477893,"marketCap":201513250},{"date":"2020-12-18","current":6.085274,"twenty":1.945312,"median":5.405119,"eighty":7.402225,"marketCap":198271750},{"date":"2020-12-24","current":5.35535,"twenty":1.971215,"median":5.426086,"eighty":7.378203,"marketCap":174662825},{"date":"2020-12-31","current":5.050747,"twenty":2.007417,"median":5.401153,"eighty":7.353148,"marketCap":164776250},{"date":"2021-01-08","current":5.713295,"twenty":2.018577,"median":5.400116,"eighty":7.308349,"marketCap":188007000},{"date":"2021-01-15","current":5.571732,"twenty":2.029168,"median":5.426086,"eighty":7.295243,"marketCap":183144750},{"date":"2021-01-22","current":6.082933,"twenty":2.039388,"median":5.450826,"eighty":7.275029,"marketCap":199892500},{"date":"2021-01-29","current":5.463248,"twenty":2.073917,"median":5.486226,"eighty":7.269246,"marketCap":180983750},{"date":"2021-02-05","current":6.594136,"twenty":2.12622,"median":5.500103,"eighty":7.231688,"marketCap":217180500},{"date":"2021-02-12","current":7.517595,"twenty":2.154113,"median":5.513577,"eighty":7.269246,"marketCap":247974750},{"date":"2021-02-19","current":9.186752,"twenty":2.158361,"median":5.524388,"eighty":7.326269,"marketCap":303080250},{"date":"2021-02-26","current":7.060191,"twenty":2.186948,"median":5.543404,"eighty":7.396305,"marketCap":232307500},{"date":"2021-03-05","current":6.161976,"twenty":2.236008,"median":5.548325,"eighty":7.397124,"marketCap":202053500},{"date":"2021-03-12","current":7.098692,"twenty":2.298253,"median":5.550204,"eighty":7.385013,"marketCap":232307500},{"date":"2021-03-19","current":13.571721,"twenty":2.382677,"median":5.55555,"eighty":7.518207,"marketCap":444085500},{"date":"2021-03-26","current":14.800776,"twenty":2.440968,"median":5.568595,"eighty":7.586085,"marketCap":481903000},{"date":"2021-04-01","current":14.10523,"twenty":2.480164,"median":5.580102,"eighty":7.682438,"marketCap":457591750},{"date":"2021-04-09","current":10.947009,"twenty":2.525235,"median":5.60922,"eighty":7.795823,"marketCap":422475500},{"date":"2021-04-16","current":8.344422,"twenty":2.682893,"median":5.632701,"eighty":7.878385,"marketCap":323609750},{"date":"2021-04-23","current":7.966237,"twenty":2.934666,"median":5.659666,"eighty":7.878385,"marketCap":310103500},{"date":"2021-04-30","current":9.046893,"twenty":2.983518,"median":5.666439,"eighty":8.018491,"marketCap":353323500},{"date":"2021-05-07","current":7.93009,"twenty":2.993995,"median":5.679506,"eighty":8.062958,"marketCap":311724250},{"date":"2021-05-14","current":7.261162,"twenty":3.012418,"median":5.703136,"eighty":8.056759,"marketCap":285252000},{"date":"2021-05-21","current":7.560185,"twenty":3.032026,"median":5.7258,"eighty":8.042419,"marketCap":297137500},{"date":"2021-05-28","current":8.203945,"twenty":3.046916,"median":5.737817,"eighty":8.062958,"marketCap":325770750},{"date":"2021-06-04","current":9.208218,"twenty":3.052728,"median":5.746986,"eighty":8.106704,"marketCap":364128500},{"date":"2021-06-11","current":6.967525,"twenty":3.063267,"median":5.766031,"eighty":8.097664,"marketCap":332794000},{"date":"2021-06-18","current":6.080072,"twenty":3.066701,"median":5.767376,"eighty":8.079487,"marketCap":287953250},{"date":"2021-06-25","current":6.367917,"twenty":3.067157,"median":5.77753,"eighty":8.064608,"marketCap":301459500},{"date":"2021-07-02","current":6.063371,"twenty":3.067885,"median":5.819812,"eighty":8.057383,"marketCap":286332500},{"date":"2021-07-09","current":5.715156,"twenty":3.06852,"median":5.81763,"eighty":8.054888,"marketCap":269584750},{"date":"2021-07-16","current":5.417376,"twenty":3.06875,"median":5.771935,"eighty":8.023715,"marketCap":255538250},{"date":"2021-07-23","current":5.19015,"twenty":3.070771,"median":5.766653,"eighty":8.010654,"marketCap":244733250},{"date":"2021-07-30","current":4.546142,"twenty":3.076842,"median":5.754284,"eighty":7.966237,"marketCap":215019500},{"date":"2021-08-06","current":4.480769,"twenty":3.083201,"median":5.743944,"eighty":7.93009,"marketCap":211237750},{"date":"2021-08-13","current":4.408263,"twenty":3.095164,"median":5.728583,"eighty":7.919174,"marketCap":207996250},{"date":"2021-08-20","current":3.907558,"twenty":3.126661,"median":5.714225,"eighty":7.904321,"marketCap":183685000},{"date":"2021-08-27","current":3.623056,"twenty":3.129185,"median":5.701495,"eighty":7.885559,"marketCap":219341500},{"date":"2021-09-03","current":3.969861,"twenty":3.137134,"median":5.688878,"eighty":7.867625,"marketCap":240951500},{"date":"2021-09-10","current":3.456546,"twenty":3.198716,"median":5.668142,"eighty":7.847,"marketCap":210157250},{"date":"2021-09-17","current":3.316619,"twenty":3.204577,"median":5.660546,"eighty":7.827879,"marketCap":200973000},{"date":"2021-09-24","current":3.619753,"twenty":3.21426,"median":5.634785,"eighty":7.820436,"marketCap":219341500},{"date":"2021-10-01","current":3.226567,"twenty":3.217735,"median":5.625121,"eighty":7.787362,"marketCap":196110750},{"date":"2021-10-08","current":3.491869,"twenty":3.217735,"median":5.589468,"eighty":7.764176,"marketCap":212318250},{"date":"2021-10-15","current":3.424884,"twenty":3.218793,"median":5.572434,"eighty":7.752669,"marketCap":208536500},{"date":"2021-10-22","current":3.723959,"twenty":3.225022,"median":5.569155,"eighty":7.746477,"marketCap":228525750},{"date":"2021-10-29","current":3.356296,"twenty":3.235432,"median":5.568562,"eighty":7.738703,"marketCap":205295000},{"date":"2021-11-05","current":3.502835,"twenty":3.257026,"median":5.554287,"eighty":7.715221,"marketCap":214479250},{"date":"2021-11-12","current":3.404088,"twenty":3.269061,"median":5.551514,"eighty":7.69564,"marketCap":209076750},{"date":"2021-11-19","current":3.197185,"twenty":3.257026,"median":5.548336,"eighty":7.685097,"marketCap":196110750},{"date":"2021-11-26","current":2.864242,"twenty":3.233216,"median":5.545886,"eighty":7.674098,"marketCap":194490000},{"date":"2021-12-03","current":2.127064,"twenty":3.214223,"median":5.534153,"eighty":7.665772,"marketCap":144787000},{"date":"2021-12-10","current":2.251473,"twenty":3.184888,"median":5.517883,"eighty":7.650128,"marketCap":153431000},{"date":"2021-12-17","current":2.055469,"twenty":3.114062,"median":5.505626,"eighty":7.629611,"marketCap":139924750},{"date":"2021-12-23","current":1.926831,"twenty":3.073199,"median":5.492598,"eighty":7.612123,"marketCap":131280750},{"date":"2021-12-31","current":1.739609,"twenty":3.067299,"median":5.459636,"eighty":7.594573,"marketCap":118855000},{"date":"2022-01-07","current":1.722587,"twenty":3.046916,"median":5.445893,"eighty":7.589969,"marketCap":117234250},{"date":"2022-01-14","current":1.763413,"twenty":2.993995,"median":5.412713,"eighty":7.584816,"marketCap":120475750},{"date":"2022-01-21","current":1.578075,"twenty":2.872095,"median":5.401153,"eighty":7.575964,"marketCap":108050000},{"date":"2022-01-28","current":1.480625,"twenty":2.521707,"median":5.389358,"eighty":7.561733,"marketCap":101026750},{"date":"2022-02-04","current":1.662727,"twenty":2.385628,"median":5.336422,"eighty":7.560643,"marketCap":113452500},{"date":"2022-02-11","current":1.795835,"twenty":2.319699,"median":5.295084,"eighty":7.552237,"marketCap":122636750},{"date":"2022-02-18","current":1.7402,"twenty":2.180888,"median":5.283404,"eighty":7.520182,"marketCap":119395250},{"date":"2022-02-25","current":1.647401,"twenty":2.137297,"median":5.270912,"eighty":7.519124,"marketCap":113182375},{"date":"2022-03-04","current":1.67535,"twenty":2.08191,"median":5.221163,"eighty":7.517595,"marketCap":115073250},{"date":"2022-03-11","current":1.664974,"twenty":2.036976,"median":5.197278,"eighty":7.414063,"marketCap":113992750},{"date":"2022-03-18","current":1.900319,"twenty":1.982896,"median":5.19015,"eighty":7.389491,"marketCap":129660000},{"date":"2022-03-25","current":2.250165,"twenty":1.982896,"median":5.163788,"eighty":7.385832,"marketCap":153431000},{"date":"2022-04-01","current":2.002386,"twenty":2.002386,"median":5.156032,"eighty":7.384467,"marketCap":148568750},{"date":"2022-04-08","current":1.755123,"twenty":1.934078,"median":5.098278,"eighty":7.371564,"marketCap":130200250},{"date":"2022-04-14","current":1.67851,"twenty":1.902422,"median":5.07552,"eighty":7.356831,"marketCap":124257500},{"date":"2022-04-22","current":1.651732,"twenty":1.88438,"median":5.050747,"eighty":7.326935,"marketCap":119935500},{"date":"2022-04-29","current":1.504974,"twenty":1.869032,"median":5.016797,"eighty":7.310756,"marketCap":107509750},{"date":"2022-05-06","current":1.518136,"twenty":1.852237,"median":4.900334,"eighty":7.297864,"marketCap":107509750},{"date":"2022-05-13","current":1.367185,"twenty":1.832912,"median":4.856419,"eighty":7.275029,"marketCap":95084000},{"date":"2022-05-20","current":1.36335,"twenty":1.822699,"median":4.81462,"eighty":7.269246,"marketCap":96164500},{"date":"2022-05-27","current":1.326321,"twenty":1.813696,"median":4.746384,"eighty":7.262742,"marketCap":93463250},{"date":"2022-06-03","current":1.34909,"twenty":1.800158,"median":4.728302,"eighty":7.237871,"marketCap":95624250},{"date":"2022-06-10","current":1.439896,"twenty":1.790455,"median":4.71565,"eighty":7.21949,"marketCap":112372000},{"date":"2022-06-17","current":1.455427,"twenty":1.777914,"median":4.695386,"eighty":7.213884,"marketCap":113452500},{"date":"2022-06-24","current":1.504731,"twenty":1.772531,"median":4.630873,"eighty":7.211051,"marketCap":117774500},{"date":"2022-07-01","current":1.597257,"twenty":1.761266,"median":4.590799,"eighty":7.204934,"marketCap":124797750},{"date":"2022-07-08","current":1.636811,"twenty":1.754105,"median":4.578232,"eighty":7.194174,"marketCap":128033847},{"date":"2022-07-15","current":1.63854,"twenty":1.741082,"median":4.54629,"eighty":7.168704,"marketCap":126958750},{"date":"2022-07-22","current":1.504817,"twenty":1.737217,"median":4.529032,"eighty":7.10456,"marketCap":116694000},{"date":"2022-07-29","current":1.579784,"twenty":1.723767,"median":4.49101,"eighty":7.10119,"marketCap":122636750},{"date":"2022-08-05","current":1.56988,"twenty":1.711351,"median":4.467419,"eighty":7.09167,"marketCap":121556250},{"date":"2022-08-12","current":1.822902,"twenty":1.70618,"median":4.439328,"eighty":7.062904,"marketCap":141545500},{"date":"2022-08-19","current":1.36999,"twenty":1.705591,"median":4.424126,"eighty":7.057162,"marketCap":130740500},{"date":"2022-08-26","current":1.495002,"twenty":1.693776,"median":4.412913,"eighty":7.04358,"marketCap":141545500},{"date":"2022-09-02","current":1.392214,"twenty":1.682291,"median":4.390284,"eighty":7.037077,"marketCap":131280750},{"date":"2022-09-09","current":1.437699,"twenty":1.676425,"median":4.373348,"eighty":7.034563,"marketCap":135062500},{"date":"2022-09-16","current":1.416385,"twenty":1.669475,"median":4.341954,"eighty":7.021382,"marketCap":131821000},{"date":"2022-09-23","current":1.420763,"twenty":1.665079,"median":4.285095,"eighty":7.007067,"marketCap":129687012},{"date":"2022-09-30","current":1.281904,"twenty":1.655439,"median":4.250255,"eighty":6.977545,"marketCap":117234250},{"date":"2022-10-07","current":1.329239,"twenty":1.651435,"median":4.179635,"eighty":6.967525,"marketCap":121556250},{"date":"2022-10-14","current":1.355439,"twenty":1.645221,"median":4.169135,"eighty":6.953482,"marketCap":122636750},{"date":"2022-10-21","current":1.36475,"twenty":1.63854,"median":4.153111,"eighty":6.910542,"marketCap":122636750},{"date":"2022-10-28","current":1.415229,"twenty":1.635281,"median":4.132193,"eighty":6.91008,"marketCap":126958750},{"date":"2022-11-04","current":1.443415,"twenty":1.63048,"median":4.119909,"eighty":6.904895,"marketCap":130740500},{"date":"2022-11-11","current":1.351422,"twenty":1.623743,"median":4.075532,"eighty":6.895145,"marketCap":123717250},{"date":"2022-11-18","current":1.460236,"twenty":1.61069,"median":4.053353,"eighty":6.858727,"marketCap":133441750},{"date":"2022-11-25","current":1.002887,"twenty":1.600477,"median":4.025788,"eighty":6.838844,"marketCap":107749349},{"date":"2022-12-02","current":1.054659,"twenty":1.597108,"median":3.978241,"eighty":6.821227,"marketCap":115750538},{"date":"2022-12-09","current":1.049992,"twenty":1.590943,"median":3.937791,"eighty":6.806634,"marketCap":116283951},{"date":"2022-12-16","current":1.028136,"twenty":1.585372,"median":3.893142,"eighty":6.7766,"marketCap":113616888},{"date":"2022-12-23","current":1.054641,"twenty":1.577946,"median":3.834203,"eighty":6.767991,"marketCap":116283951},{"date":"2022-12-30","current":1.098365,"twenty":1.572451,"median":3.772874,"eighty":6.749619,"marketCap":122684902},{"date":"2023-01-06","current":1.3302,"twenty":1.565633,"median":3.723959,"eighty":6.734139,"marketCap":149888946},{"date":"2023-01-13","current":1.547055,"twenty":1.561824,"median":3.65722,"eighty":6.720913,"marketCap":177626402},{"date":"2023-01-20","current":1.488657,"twenty":1.555374,"median":3.626634,"eighty":6.703902,"marketCap":169091800},{"date":"2023-01-27","current":1.59688,"twenty":1.548669,"median":3.5998,"eighty":6.679897,"marketCap":181360290},{"date":"2023-02-03","current":1.606922,"twenty":1.549548,"median":3.538189,"eighty":6.660277,"marketCap":183067211},{"date":"2023-02-10","current":1.45162,"twenty":1.548669,"median":3.519823,"eighty":6.632387,"marketCap":164291086},{"date":"2023-02-17","current":1.493001,"twenty":1.543821,"median":3.497352,"eighty":6.607506,"marketCap":167486228},{"date":"2023-02-24","current":1.435231,"twenty":1.532627,"median":3.485199,"eighty":6.594136,"marketCap":158956960},{"date":"2023-03-03","current":1.401067,"twenty":1.524474,"median":3.467561,"eighty":6.584764,"marketCap":156289897},{"date":"2023-03-10","current":1.23669,"twenty":1.518136,"median":3.455417,"eighty":6.576129,"marketCap":137620455},{"date":"2023-03-17","current":1.296845,"twenty":1.513081,"median":3.428547,"eighty":6.576088,"marketCap":145088232},{"date":"2023-03-24","current":1.583391,"twenty":1.511084,"median":3.423354,"eighty":6.536196,"marketCap":177626402},{"date":"2023-03-31","current":1.160538,"twenty":1.507445,"median":3.410811,"eighty":6.497941,"marketCap":199300804},{"date":"2023-04-06","current":1.167882,"twenty":1.504911,"median":3.403984,"eighty":6.495025,"marketCap":200369441},{"date":"2023-04-14","current":1.20406,"twenty":1.498611,"median":3.394837,"eighty":6.491033,"marketCap":206781263},{"date":"2023-04-21","current":1.375881,"twenty":1.494785,"median":3.369696,"eighty":6.475597,"marketCap":236168781},{"date":"2023-04-28","current":1.235675,"twenty":1.492798,"median":3.349275,"eighty":6.46282,"marketCap":210521492},{"date":"2023-05-05","current":1.38674,"twenty":1.486509,"median":3.340953,"eighty":6.440531,"marketCap":236703099},{"date":"2023-05-12","current":1.686894,"twenty":1.486989,"median":3.336737,"eighty":6.427125,"marketCap":286394721},{"date":"2023-05-19","current":1.661445,"twenty":1.488657,"median":3.315548,"eighty":6.417371,"marketCap":278379943},{"date":"2023-05-26","current":1.541424,"twenty":1.489361,"median":3.303708,"eighty":6.40017,"marketCap":257007203},{"date":"2023-06-01","current":1.976801,"twenty":1.489831,"median":3.285602,"eighty":6.393022,"marketCap":328605883},{"date":"2023-06-09","current":1.705154,"twenty":1.492494,"median":3.266365,"eighty":6.383305,"marketCap":315247920},{"date":"2023-06-16","current":1.695864,"twenty":1.493001,"median":3.226567,"eighty":6.376732,"marketCap":312576328},{"date":"2023-06-23","current":1.593188,"twenty":1.493123,"median":3.218594,"eighty":6.372755,"marketCap":291737906},{"date":"2023-06-30","current":1.597448,"twenty":1.493622,"median":3.214111,"eighty":6.369455,"marketCap":289600632},{"date":"2023-07-07","current":1.393983,"twenty":1.493062,"median":3.209037,"eighty":6.363003,"marketCap":252732655},{"date":"2023-07-14","current":1.929792,"twenty":1.493062,"median":3.151789,"eighty":6.353413,"marketCap":354787490},{"date":"2023-07-21","current":1.875423,"twenty":1.493466,"median":3.126661,"eighty":6.349925,"marketCap":343566801},{"date":"2023-07-28","current":1.94469,"twenty":1.494144,"median":3.080021,"eighty":6.347029,"marketCap":356390446},{"date":"2023-08-04","current":1.968843,"twenty":1.494676,"median":3.06875,"eighty":6.342453,"marketCap":361199312},{"date":"2023-08-11","current":1.730692,"twenty":1.49562,"median":3.06737,"eighty":6.332063,"marketCap":315247920},{"date":"2023-08-18","current":1.754268,"twenty":1.497056,"median":3.062428,"eighty":6.306176,"marketCap":316316557},{"date":"2023-08-25","current":1.625027,"twenty":1.497911,"median":3.034131,"eighty":6.28096,"marketCap":309762750},{"date":"2023-09-01","current":1.550606,"twenty":1.498424,"median":3.004961,"eighty":6.264666,"marketCap":296341487},{"date":"2023-09-08","current":1.350064,"twenty":1.496802,"median":2.981407,"eighty":6.255317,"marketCap":255540847},{"date":"2023-09-15","current":1.340576,"twenty":1.49331,"median":2.779751,"eighty":6.244609,"marketCap":255540847},{"date":"2023-09-22","current":1.317915,"twenty":1.488892,"median":2.555041,"eighty":6.239322,"marketCap":250172342},{"date":"2023-09-29","current":1.517401,"twenty":1.485321,"median":2.49558,"eighty":6.237446,"marketCap":288288729},{"date":"2023-10-06","current":1.381729,"twenty":1.480846,"median":2.420191,"eighty":6.231919,"marketCap":262519904},{"date":"2023-10-13","current":1.421215,"twenty":1.476831,"median":2.375102,"eighty":6.22922,"marketCap":270035811},{"date":"2023-10-20","current":1.409864,"twenty":1.471131,"median":2.342989,"eighty":6.224503,"marketCap":267351558},{"date":"2023-10-27","current":1.421459,"twenty":1.468456,"median":2.330163,"eighty":6.219215,"marketCap":269498961},{"date":"2023-11-03","current":1.438369,"twenty":1.463525,"median":2.287022,"eighty":6.208779,"marketCap":272720064},{"date":"2023-11-10","current":1.392453,"twenty":1.460107,"median":2.251473,"eighty":6.200862,"marketCap":265204156},{"date":"2023-11-17","current":1.412532,"twenty":1.455473,"median":2.204685,"eighty":6.195398,"marketCap":270572662},{"date":"2023-11-24","current":1.440747,"twenty":1.455457,"median":2.185831,"eighty":6.186164,"marketCap":294943817},{"date":"2023-12-01","current":1.346135,"twenty":1.452348,"median":2.158317,"eighty":6.173014,"marketCap":275941167},{"date":"2023-12-08","current":1.31644,"twenty":1.450707,"median":2.13218,"eighty":6.167002,"marketCap":269498961},{"date":"2023-12-15","current":1.336964,"twenty":1.446849,"median":2.10977,"eighty":6.153611,"marketCap":275404316},{"date":"2023-12-22","current":1.362726,"twenty":1.445653,"median":2.088793,"eighty":6.135943,"marketCap":279162270},{"date":"2023-12-29","current":1.327287,"twenty":1.443415,"median":2.083187,"eighty":6.128263,"marketCap":273256914},{"date":"2024-01-05","current":1.363719,"twenty":1.440414,"median":2.081816,"eighty":6.120722,"marketCap":279162270},{"date":"2024-01-12","current":1.619931,"twenty":1.440414,"median":2.055469,"eighty":6.105889,"marketCap":331773621},{"date":"2024-01-19","current":1.513289,"twenty":1.440633,"median":2.045096,"eighty":6.093721,"marketCap":307615347},{"date":"2024-01-26","current":1.488599,"twenty":1.440633,"median":2.033072,"eighty":6.084338,"marketCap":304931095},{"date":"2024-02-02","current":1.478345,"twenty":1.440633,"median":2.012725,"eighty":6.081789,"marketCap":301173141},{"date":"2024-02-09","current":1.344768,"twenty":1.438942,"median":2.002425,"eighty":6.078243,"marketCap":274867466},{"date":"2024-02-16","current":1.470346,"twenty":1.438541,"median":1.982896,"eighty":6.070648,"marketCap":300099440},{"date":"2024-02-23","current":1.436122,"twenty":1.437866,"median":1.976801,"eighty":6.058333,"marketCap":292046682},{"date":"2024-03-01","current":1.505343,"twenty":1.438455,"median":1.965504,"eighty":6.037361,"marketCap":306273221},{"date":"2024-03-08","current":1.636596,"twenty":1.438799,"median":1.94469,"eighty":6.033662,"marketCap":332847322},{"date":"2024-03-15","current":1.813755,"twenty":1.438873,"median":1.930749,"eighty":6.03172,"marketCap":368816307},{"date":"2024-03-22","current":1.976317,"twenty":1.439299,"median":1.928614,"eighty":6.029768,"marketCap":401564188},{"date":"2024-03-28","current":2.06307,"twenty":1.439896,"median":1.931706,"eighty":6.026739,"marketCap":370426858},{"date":"2024-04-05","current":1.912457,"twenty":1.4402,"median":1.939384,"eighty":6.025535,"marketCap":343047482},{"date":"2024-04-12","current":2.000136,"twenty":1.440557,"median":1.950445,"eighty":6.019887,"marketCap":358616147},{"date":"2024-04-19","current":1.93156,"twenty":1.440747,"median":1.93965,"eighty":6.014705,"marketCap":346268585},{"date":"2024-04-26","current":1.906295,"twenty":1.441452,"median":1.934078,"eighty":5.999734,"marketCap":341436930},{"date":"2024-05-03","current":1.931667,"twenty":1.443339,"median":1.931686,"eighty":5.989273,"marketCap":346268585},{"date":"2024-05-10","current":1.992504,"twenty":1.443415,"median":1.934078,"eighty":5.982397,"marketCap":358079296},{"date":"2024-05-17","current":1.976838,"twenty":1.443415,"median":1.934078,"eighty":5.963643,"marketCap":355317656},{"date":"2024-05-24","current":1.932709,"twenty":1.443415,"median":1.932709,"eighty":5.920309,"marketCap":346302133},{"date":"2024-05-31","current":1.926382,"twenty":1.443415,"median":1.93156,"eighty":5.886487,"marketCap":345172541},{"date":"2024-06-07","current":2.053552,"twenty":1.443415,"median":1.931533,"eighty":5.840226,"marketCap":365924153},{"date":"2024-06-14","current":1.903523,"twenty":1.4434,"median":1.929769,"eighty":5.785157,"marketCap":338877585},{"date":"2024-06-21","current":1.861172,"twenty":1.443385,"median":1.926831,"eighty":5.766133,"marketCap":330922712},{"date":"2024-06-28","current":1.860209,"twenty":1.443339,"median":1.920116,"eighty":5.741603,"marketCap":330392387},{"date":"2024-07-05","current":1.860644,"twenty":1.443339,"median":1.906163,"eighty":5.715156,"marketCap":330392387},{"date":"2024-07-12","current":1.842596,"twenty":1.443339,"median":1.901633,"eighty":5.698249,"marketCap":327740763},{"date":"2024-07-15","current":1.871527,"twenty":1.443339,"median":1.899227,"eighty":5.679506,"marketCap":333044012},{"date":"2024-08-02","current":1.612543,"twenty":1.440633,"median":1.884761,"eighty":5.589667,"marketCap":287436074},{"date":"2024-08-09","current":1.51783,"twenty":1.440343,"median":1.878204,"eighty":5.569181,"marketCap":273117302},{"date":"2024-08-16","current":1.547281,"twenty":1.440343,"median":1.871527,"eighty":5.55454,"marketCap":278420551},{"date":"2024-08-23","current":1.799182,"twenty":1.440343,"median":1.865034,"eighty":5.548338,"marketCap":325089139},{"date":"2024-08-30","current":1.667954,"twenty":1.440343,"median":1.860209,"eighty":5.530247,"marketCap":282663150},{"date":"2024-09-06","current":1.657231,"twenty":1.440343,"median":1.855821,"eighty":5.508209,"marketCap":281072175},{"date":"2024-09-13","current":1.729015,"twenty":1.440343,"median":1.844108,"eighty":5.460358,"marketCap":292208997},{"date":"2024-09-20","current":1.741796,"twenty":1.440343,"median":1.834248,"eighty":5.413646,"marketCap":296451596},{"date":"2024-09-27","current":1.965849,"twenty":1.440343,"median":1.832432,"eighty":5.375755,"marketCap":337286610},{"date":"2024-10-04","current":2.517307,"twenty":1.440343,"median":1.832432,"eighty":5.293214,"marketCap":430623786},{"date":"2024-10-11","current":2.285109,"twenty":1.440343,"median":1.832432,"eighty":5.251534,"marketCap":388197797},{"date":"2024-10-18","current":2.113154,"twenty":1.440343,"median":1.832432,"eighty":5.194658,"marketCap":356908630},{"date":"2024-10-25","current":2.146875,"twenty":1.440343,"median":1.832432,"eighty":5.160266,"marketCap":362742204},{"date":"2024-10-31","current":1.998934,"twenty":1.440343,"median":1.832432,"eighty":5.100848,"marketCap":337816935},{"date":"2024-11-08","current":2.120869,"twenty":1.440271,"median":1.832395,"eighty":5.048731,"marketCap":356908630},{"date":"2024-11-15","current":2.120842,"twenty":1.440271,"median":1.832395,"eighty":4.891124,"marketCap":352666031},{"date":"2024-11-22","current":1.93155,"twenty":1.440271,"median":1.832395,"eighty":4.794899,"marketCap":306527769},{"date":"2024-11-29","current":2.163776,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":343120184},{"date":"2024-12-06","current":2.101292,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":332513687},{"date":"2024-12-13","current":2.174063,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":343650509},{"date":"2024-12-20","current":2.179427,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":343120184},{"date":"2024-12-27","current":2.206887,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":347362783},{"date":"2025-01-03","current":2.210652,"twenty":1.440271,"median":1.832395,"eighty":4.73942,"marketCap":347893108},{"date":"2025-01-10","current":2.335648,"twenty":1.4402,"median":1.832358,"eighty":4.740506,"marketCap":365924153},{"date":"2025-01-17","current":2.440585,"twenty":1.4402,"median":1.832358,"eighty":4.740506,"marketCap":382364224},{"date":"2025-01-24","current":2.61425,"twenty":1.4402,"median":1.832358,"eighty":4.740506,"marketCap":412062416},{"date":"2025-01-31","current":2.721561,"twenty":1.4402,"median":1.832358,"eighty":4.740506,"marketCap":431154111},{"date":"2025-02-07","current":3.331171,"twenty":1.4402,"median":1.832432,"eighty":4.740506,"marketCap":525021611},{"date":"2025-02-14","current":3.350112,"twenty":1.4402,"median":1.835219,"eighty":4.740506,"marketCap":527673235},{"date":"2025-02-21","current":3.473571,"twenty":1.4402,"median":1.841185,"eighty":4.740506,"marketCap":549946879},{"date":"2025-02-28","current":3.296992,"twenty":1.4402,"median":1.845211,"eighty":4.740506,"marketCap":520248687},{"date":"2025-03-03","current":3.282218,"twenty":1.440139,"median":1.851597,"eighty":4.742857,"marketCap":517597063}],"customCompares":[{"symbol":"JFIN","name":"嘉银科技","items":[{"date":"2020-03-06","value":1.587327,"marketCap":147607105},{"date":"2020-03-13","value":1.133833,"marketCap":104268250},{"date":"2020-03-20","value":1.046974,"marketCap":95084000},{"date":"2020-03-27","value":1.600387,"marketCap":145327250},{"date":"2020-04-03","value":1.669475,"marketCap":124257500},{"date":"2020-04-09","value":1.65822,"marketCap":124257500},{"date":"2020-04-17","value":1.928343,"marketCap":143873977},{"date":"2020-04-24","value":1.692996,"marketCap":126164582},{"date":"2020-05-01","value":1.575813,"marketCap":117774500},{"date":"2020-05-08","value":1.511084,"marketCap":112733967},{"date":"2020-05-15","value":1.395812,"marketCap":103728000},{"date":"2020-05-22","value":1.494459,"marketCap":110632395},{"date":"2020-05-29","value":1.513081,"marketCap":111891177},{"date":"2020-06-05","value":1.628553,"marketCap":121340150},{"date":"2020-06-12","value":5.545383,"marketCap":245813750},{"date":"2020-06-19","value":6.034073,"marketCap":267964000},{"date":"2020-06-26","value":4.846375,"marketCap":215019500},{"date":"2020-07-02","value":4.716596,"marketCap":209617000},{"date":"2020-07-10","value":5.08264,"marketCap":227985500},{"date":"2020-07-17","value":4.71565,"marketCap":211778000},{"date":"2020-07-24","value":4.467419,"marketCap":199892500},{"date":"2020-07-31","value":4.236229,"marketCap":190708250},{"date":"2020-08-07","value":4.423542,"marketCap":199352250},{"date":"2020-08-14","value":4.053872,"marketCap":183144750},{"date":"2020-08-21","value":3.214111,"marketCap":145867500},{"date":"2020-08-28","value":4.441275,"marketCap":203134000},{"date":"2020-09-04","value":5.551514,"marketCap":150729750},{"date":"2020-09-11","value":5.068401,"marketCap":137763750},{"date":"2020-09-18","value":5.590463,"marketCap":153431000},{"date":"2020-09-25","value":5.754284,"marketCap":156672500},{"date":"2020-10-02","value":5.884768,"marketCap":160994500},{"date":"2020-10-09","value":5.548325,"marketCap":153971250},{"date":"2020-10-16","value":5.979113,"marketCap":165856750},{"date":"2020-10-23","value":5.989273,"marketCap":166397000},{"date":"2020-10-30","value":5.486226,"marketCap":152350500},{"date":"2020-11-06","value":5.191211,"marketCap":145867500},{"date":"2020-11-13","value":5.45576,"marketCap":153431000},{"date":"2020-11-20","value":5.630959,"marketCap":159373750},{"date":"2020-11-27","value":7.211415,"marketCap":203674250},{"date":"2020-12-04","value":6.427181,"marketCap":209617000},{"date":"2020-12-11","value":6.193748,"marketCap":201513250},{"date":"2020-12-18","value":6.085274,"marketCap":198271750},{"date":"2020-12-24","value":5.35535,"marketCap":174662825},{"date":"2020-12-31","value":5.050747,"marketCap":164776250},{"date":"2021-01-08","value":5.713295,"marketCap":188007000},{"date":"2021-01-15","value":5.571732,"marketCap":183144750},{"date":"2021-01-22","value":6.082933,"marketCap":199892500},{"date":"2021-01-29","value":5.463248,"marketCap":180983750},{"date":"2021-02-05","value":6.594136,"marketCap":217180500},{"date":"2021-02-12","value":7.517595,"marketCap":247974750},{"date":"2021-02-19","value":9.186752,"marketCap":303080250},{"date":"2021-02-26","value":7.060191,"marketCap":232307500},{"date":"2021-03-05","value":6.161976,"marketCap":202053500},{"date":"2021-03-12","value":7.098692,"marketCap":232307500},{"date":"2021-03-19","value":13.571721,"marketCap":444085500},{"date":"2021-03-26","value":14.800776,"marketCap":481903000},{"date":"2021-04-01","value":14.10523,"marketCap":457591750},{"date":"2021-04-09","value":10.947009,"marketCap":422475500},{"date":"2021-04-16","value":8.344422,"marketCap":323609750},{"date":"2021-04-23","value":7.966237,"marketCap":310103500},{"date":"2021-04-30","value":9.046893,"marketCap":353323500},{"date":"2021-05-07","value":7.93009,"marketCap":311724250},{"date":"2021-05-14","value":7.261162,"marketCap":285252000},{"date":"2021-05-21","value":7.560185,"marketCap":297137500},{"date":"2021-05-28","value":8.203945,"marketCap":325770750},{"date":"2021-06-04","value":9.208218,"marketCap":364128500},{"date":"2021-06-11","value":6.967525,"marketCap":332794000},{"date":"2021-06-18","value":6.080072,"marketCap":287953250},{"date":"2021-06-25","value":6.367917,"marketCap":301459500},{"date":"2021-07-02","value":6.063371,"marketCap":286332500},{"date":"2021-07-09","value":5.715156,"marketCap":269584750},{"date":"2021-07-16","value":5.417376,"marketCap":255538250},{"date":"2021-07-23","value":5.19015,"marketCap":244733250},{"date":"2021-07-30","value":4.546142,"marketCap":215019500},{"date":"2021-08-06","value":4.480769,"marketCap":211237750},{"date":"2021-08-13","value":4.408263,"marketCap":207996250},{"date":"2021-08-20","value":3.907558,"marketCap":183685000},{"date":"2021-08-27","value":3.623056,"marketCap":219341500},{"date":"2021-09-03","value":3.969861,"marketCap":240951500},{"date":"2021-09-10","value":3.456546,"marketCap":210157250},{"date":"2021-09-17","value":3.316619,"marketCap":200973000},{"date":"2021-09-24","value":3.619753,"marketCap":219341500},{"date":"2021-10-01","value":3.226567,"marketCap":196110750},{"date":"2021-10-08","value":3.491869,"marketCap":212318250},{"date":"2021-10-15","value":3.424884,"marketCap":208536500},{"date":"2021-10-22","value":3.723959,"marketCap":228525750},{"date":"2021-10-29","value":3.356296,"marketCap":205295000},{"date":"2021-11-05","value":3.502835,"marketCap":214479250},{"date":"2021-11-12","value":3.404088,"marketCap":209076750},{"date":"2021-11-19","value":3.197185,"marketCap":196110750},{"date":"2021-11-26","value":2.864242,"marketCap":194490000},{"date":"2021-12-03","value":2.127064,"marketCap":144787000},{"date":"2021-12-10","value":2.251473,"marketCap":153431000},{"date":"2021-12-17","value":2.055469,"marketCap":139924750},{"date":"2021-12-23","value":1.926831,"marketCap":131280750},{"date":"2021-12-31","value":1.739609,"marketCap":118855000},{"date":"2022-01-07","value":1.722587,"marketCap":117234250},{"date":"2022-01-14","value":1.763413,"marketCap":120475750},{"date":"2022-01-21","value":1.578075,"marketCap":108050000},{"date":"2022-01-28","value":1.480625,"marketCap":101026750},{"date":"2022-02-04","value":1.662727,"marketCap":113452500},{"date":"2022-02-11","value":1.795835,"marketCap":122636750},{"date":"2022-02-18","value":1.7402,"marketCap":119395250},{"date":"2022-02-25","value":1.647401,"marketCap":113182375},{"date":"2022-03-04","value":1.67535,"marketCap":115073250},{"date":"2022-03-11","value":1.664974,"marketCap":113992750},{"date":"2022-03-18","value":1.900319,"marketCap":129660000},{"date":"2022-03-25","value":2.250165,"marketCap":153431000},{"date":"2022-04-01","value":2.002386,"marketCap":148568750},{"date":"2022-04-08","value":1.755123,"marketCap":130200250},{"date":"2022-04-14","value":1.67851,"marketCap":124257500},{"date":"2022-04-22","value":1.651732,"marketCap":119935500},{"date":"2022-04-29","value":1.504974,"marketCap":107509750},{"date":"2022-05-06","value":1.518136,"marketCap":107509750},{"date":"2022-05-13","value":1.367185,"marketCap":95084000},{"date":"2022-05-20","value":1.36335,"marketCap":96164500},{"date":"2022-05-27","value":1.326321,"marketCap":93463250},{"date":"2022-06-03","value":1.34909,"marketCap":95624250},{"date":"2022-06-10","value":1.439896,"marketCap":112372000},{"date":"2022-06-17","value":1.455427,"marketCap":113452500},{"date":"2022-06-24","value":1.504731,"marketCap":117774500},{"date":"2022-07-01","value":1.597257,"marketCap":124797750},{"date":"2022-07-08","value":1.636811,"marketCap":128033847},{"date":"2022-07-15","value":1.63854,"marketCap":126958750},{"date":"2022-07-22","value":1.504817,"marketCap":116694000},{"date":"2022-07-29","value":1.579784,"marketCap":122636750},{"date":"2022-08-05","value":1.56988,"marketCap":121556250},{"date":"2022-08-12","value":1.822902,"marketCap":141545500},{"date":"2022-08-19","value":1.36999,"marketCap":130740500},{"date":"2022-08-26","value":1.495002,"marketCap":141545500},{"date":"2022-09-02","value":1.392214,"marketCap":131280750},{"date":"2022-09-09","value":1.437699,"marketCap":135062500},{"date":"2022-09-16","value":1.416385,"marketCap":131821000},{"date":"2022-09-23","value":1.420763,"marketCap":129687012},{"date":"2022-09-30","value":1.281904,"marketCap":117234250},{"date":"2022-10-07","value":1.329239,"marketCap":121556250},{"date":"2022-10-14","value":1.355439,"marketCap":122636750},{"date":"2022-10-21","value":1.36475,"marketCap":122636750},{"date":"2022-10-28","value":1.415229,"marketCap":126958750},{"date":"2022-11-04","value":1.443415,"marketCap":130740500},{"date":"2022-11-11","value":1.351422,"marketCap":123717250},{"date":"2022-11-18","value":1.460236,"marketCap":133441750},{"date":"2022-11-25","value":1.002887,"marketCap":107749349},{"date":"2022-12-02","value":1.054659,"marketCap":115750538},{"date":"2022-12-09","value":1.049992,"marketCap":116283951},{"date":"2022-12-16","value":1.028136,"marketCap":113616888},{"date":"2022-12-23","value":1.054641,"marketCap":116283951},{"date":"2022-12-30","value":1.098365,"marketCap":122684902},{"date":"2023-01-06","value":1.3302,"marketCap":149888946},{"date":"2023-01-13","value":1.547055,"marketCap":177626402},{"date":"2023-01-20","value":1.488657,"marketCap":169091800},{"date":"2023-01-27","value":1.59688,"marketCap":181360290},{"date":"2023-02-03","value":1.606922,"marketCap":183067211},{"date":"2023-02-10","value":1.45162,"marketCap":164291086},{"date":"2023-02-17","value":1.493001,"marketCap":167486228},{"date":"2023-02-24","value":1.435231,"marketCap":158956960},{"date":"2023-03-03","value":1.401067,"marketCap":156289897},{"date":"2023-03-10","value":1.23669,"marketCap":137620455},{"date":"2023-03-17","value":1.296845,"marketCap":145088232},{"date":"2023-03-24","value":1.583391,"marketCap":177626402},{"date":"2023-03-31","value":1.160538,"marketCap":199300804},{"date":"2023-04-06","value":1.167882,"marketCap":200369441},{"date":"2023-04-14","value":1.20406,"marketCap":206781263},{"date":"2023-04-21","value":1.375881,"marketCap":236168781},{"date":"2023-04-28","value":1.235675,"marketCap":210521492},{"date":"2023-05-05","value":1.38674,"marketCap":236703099},{"date":"2023-05-12","value":1.686894,"marketCap":286394721},{"date":"2023-05-19","value":1.661445,"marketCap":278379943},{"date":"2023-05-26","value":1.541424,"marketCap":257007203},{"date":"2023-06-01","value":1.976801,"marketCap":328605883},{"date":"2023-06-09","value":1.705154,"marketCap":315247920},{"date":"2023-06-16","value":1.695864,"marketCap":312576328},{"date":"2023-06-23","value":1.593188,"marketCap":291737906},{"date":"2023-06-30","value":1.597448,"marketCap":289600632},{"date":"2023-07-07","value":1.393983,"marketCap":252732655},{"date":"2023-07-14","value":1.929792,"marketCap":354787490},{"date":"2023-07-21","value":1.875423,"marketCap":343566801},{"date":"2023-07-28","value":1.94469,"marketCap":356390446},{"date":"2023-08-04","value":1.968843,"marketCap":361199312},{"date":"2023-08-11","value":1.730692,"marketCap":315247920},{"date":"2023-08-18","value":1.754268,"marketCap":316316557},{"date":"2023-08-25","value":1.625027,"marketCap":309762750},{"date":"2023-09-01","value":1.550606,"marketCap":296341487},{"date":"2023-09-08","value":1.350064,"marketCap":255540847},{"date":"2023-09-15","value":1.340576,"marketCap":255540847},{"date":"2023-09-22","value":1.317915,"marketCap":250172342},{"date":"2023-09-29","value":1.517401,"marketCap":288288729},{"date":"2023-10-06","value":1.381729,"marketCap":262519904},{"date":"2023-10-13","value":1.421215,"marketCap":270035811},{"date":"2023-10-20","value":1.409864,"marketCap":267351558},{"date":"2023-10-27","value":1.421459,"marketCap":269498961},{"date":"2023-11-03","value":1.438369,"marketCap":272720064},{"date":"2023-11-10","value":1.392453,"marketCap":265204156},{"date":"2023-11-17","value":1.412532,"marketCap":270572662},{"date":"2023-11-24","value":1.440747,"marketCap":294943817},{"date":"2023-12-01","value":1.346135,"marketCap":275941167},{"date":"2023-12-08","value":1.31644,"marketCap":269498961},{"date":"2023-12-15","value":1.336964,"marketCap":275404316},{"date":"2023-12-22","value":1.362726,"marketCap":279162270},{"date":"2023-12-29","value":1.327287,"marketCap":273256914},{"date":"2024-01-05","value":1.363719,"marketCap":279162270},{"date":"2024-01-12","value":1.619931,"marketCap":331773621},{"date":"2024-01-19","value":1.513289,"marketCap":307615347},{"date":"2024-01-26","value":1.488599,"marketCap":304931095},{"date":"2024-02-02","value":1.478345,"marketCap":301173141},{"date":"2024-02-09","value":1.344768,"marketCap":274867466},{"date":"2024-02-16","value":1.470346,"marketCap":300099440},{"date":"2024-02-23","value":1.436122,"marketCap":292046682},{"date":"2024-03-01","value":1.505343,"marketCap":306273221},{"date":"2024-03-08","value":1.636596,"marketCap":332847322},{"date":"2024-03-15","value":1.813755,"marketCap":368816307},{"date":"2024-03-22","value":1.976317,"marketCap":401564188},{"date":"2024-03-28","value":2.06307,"marketCap":370426858},{"date":"2024-04-05","value":1.912457,"marketCap":343047482},{"date":"2024-04-12","value":2.000136,"marketCap":358616147},{"date":"2024-04-19","value":1.93156,"marketCap":346268585},{"date":"2024-04-26","value":1.906295,"marketCap":341436930},{"date":"2024-05-03","value":1.931667,"marketCap":346268585},{"date":"2024-05-10","value":1.992504,"marketCap":358079296},{"date":"2024-05-17","value":1.976838,"marketCap":355317656},{"date":"2024-05-24","value":1.932709,"marketCap":346302133},{"date":"2024-05-31","value":1.926382,"marketCap":345172541},{"date":"2024-06-07","value":2.053552,"marketCap":365924153},{"date":"2024-06-14","value":1.903523,"marketCap":338877585},{"date":"2024-06-21","value":1.861172,"marketCap":330922712},{"date":"2024-06-28","value":1.860209,"marketCap":330392387},{"date":"2024-07-05","value":1.860644,"marketCap":330392387},{"date":"2024-07-12","value":1.842596,"marketCap":327740763},{"date":"2024-07-15","value":1.871527,"marketCap":333044012},{"date":"2024-08-02","value":1.612543,"marketCap":287436074},{"date":"2024-08-09","value":1.51783,"marketCap":273117302},{"date":"2024-08-16","value":1.547281,"marketCap":278420551},{"date":"2024-08-23","value":1.799182,"marketCap":325089139},{"date":"2024-08-30","value":1.667954,"marketCap":282663150},{"date":"2024-09-06","value":1.657231,"marketCap":281072175},{"date":"2024-09-13","value":1.729015,"marketCap":292208997},{"date":"2024-09-20","value":1.741796,"marketCap":296451596},{"date":"2024-09-27","value":1.965849,"marketCap":337286610},{"date":"2024-10-04","value":2.517307,"marketCap":430623786},{"date":"2024-10-11","value":2.285109,"marketCap":388197797},{"date":"2024-10-18","value":2.113154,"marketCap":356908630},{"date":"2024-10-25","value":2.146875,"marketCap":362742204},{"date":"2024-10-31","value":1.998934,"marketCap":337816935},{"date":"2024-11-08","value":2.120869,"marketCap":356908630},{"date":"2024-11-15","value":2.120842,"marketCap":352666031},{"date":"2024-11-22","value":1.93155,"marketCap":306527769},{"date":"2024-11-29","value":2.163776,"marketCap":343120184},{"date":"2024-12-06","value":2.101292,"marketCap":332513687},{"date":"2024-12-13","value":2.174063,"marketCap":343650509},{"date":"2024-12-20","value":2.179427,"marketCap":343120184},{"date":"2024-12-27","value":2.206887,"marketCap":347362783},{"date":"2025-01-03","value":2.210652,"marketCap":347893108},{"date":"2025-01-10","value":2.335648,"marketCap":365924153},{"date":"2025-01-17","value":2.440585,"marketCap":382364224},{"date":"2025-01-24","value":2.61425,"marketCap":412062416},{"date":"2025-01-31","value":2.721561,"marketCap":431154111},{"date":"2025-02-07","value":3.331171,"marketCap":525021611},{"date":"2025-02-14","value":3.350112,"marketCap":527673235},{"date":"2025-02-21","value":3.473571,"marketCap":549946879},{"date":"2025-02-28","value":3.296992,"marketCap":520248687},{"date":"2025-03-03","value":3.282218,"marketCap":517597063}]},{"symbol":"AXP","name":"美国运通","items":[{"date":"2020-03-06","value":12.940127,"marketCap":87462321471},{"date":"2020-03-13","value":11.907213,"marketCap":80480850134},{"date":"2020-03-20","value":8.86107,"marketCap":59891974015},{"date":"2020-03-27","value":10.577999,"marketCap":71496692853},{"date":"2020-04-03","value":8.774267,"marketCap":59305269852},{"date":"2020-04-09","value":11.304022,"marketCap":76403881622},{"date":"2020-04-17","value":10.41825,"marketCap":70416950168},{"date":"2020-04-24","value":12.006722,"marketCap":66949479571},{"date":"2020-05-01","value":12.750194,"marketCap":71095082791},{"date":"2020-05-08","value":12.920543,"marketCap":72044949160},{"date":"2020-05-15","value":11.869576,"marketCap":66184756647},{"date":"2020-05-22","value":12.896001,"marketCap":71908104005},{"date":"2020-05-29","value":13.724649,"marketCap":76528640409},{"date":"2020-06-05","value":15.841019,"marketCap":88329522585},{"date":"2020-06-12","value":14.678892,"marketCap":81849502018},{"date":"2020-06-19","value":14.572063,"marketCap":81253823109},{"date":"2020-06-26","value":13.486449,"marketCap":75200437436},{"date":"2020-07-02","value":13.617819,"marketCap":75932961500},{"date":"2020-07-10","value":13.45902,"marketCap":75047492851},{"date":"2020-07-17","value":13.740529,"marketCap":76617187274},{"date":"2020-07-24","value":18.849708,"marketCap":76756009664},{"date":"2020-07-31","value":18.452268,"marketCap":75137635811},{"date":"2020-08-07","value":19.607018,"marketCap":79839776758},{"date":"2020-08-14","value":19.854182,"marketCap":80846228159},{"date":"2020-08-21","value":19.011847,"marketCap":77416241784},{"date":"2020-08-28","value":20.275349,"marketCap":82561221347},{"date":"2020-09-04","value":20.894247,"marketCap":85081375656},{"date":"2020-09-11","value":20.437489,"marketCap":83221453466},{"date":"2020-09-18","value":20.453307,"marketCap":83285866356},{"date":"2020-09-25","value":19.033598,"marketCap":77504809507},{"date":"2020-10-02","value":20.091459,"marketCap":81812421504},{"date":"2020-10-09","value":21.026727,"marketCap":85620833607},{"date":"2020-10-16","value":20.743972,"marketCap":84469453204},{"date":"2020-10-23","value":23.985042,"marketCap":81309293011},{"date":"2020-10-30","value":21.671571,"marketCap":73466626009},{"date":"2020-11-06","value":22.96607,"marketCap":77854976642},{"date":"2020-11-13","value":27.312735,"marketCap":92590172345},{"date":"2020-11-20","value":26.740305,"marketCap":90649635643},{"date":"2020-11-27","value":28.642862,"marketCap":97099303271},{"date":"2020-12-04","value":29.699838,"marketCap":100682451953},{"date":"2020-12-11","value":28.557354,"marketCap":96809430568},{"date":"2020-12-18","value":27.911292,"marketCap":94619281262},{"date":"2020-12-24","value":27.873289,"marketCap":94490448949},{"date":"2020-12-31","value":28.71887,"marketCap":97356967895},{"date":"2021-01-08","value":28.925514,"marketCap":98057493592},{"date":"2021-01-15","value":29.013398,"marketCap":98355418314},{"date":"2021-01-22","value":29.961113,"marketCap":101568174099},{"date":"2021-01-29","value":29.860536,"marketCap":93612778823},{"date":"2021-02-05","value":32.4341,"marketCap":101680902372},{"date":"2021-02-12","value":33.307956,"marketCap":104420443587},{"date":"2021-02-19","value":33.845016,"marketCap":106104124555},{"date":"2021-02-26","value":34.757246,"marketCap":108963965434},{"date":"2021-03-05","value":37.858828,"marketCap":118687424423},{"date":"2021-03-12","value":38.169757,"marketCap":119662187089},{"date":"2021-03-19","value":36.060396,"marketCap":113049342034},{"date":"2021-03-26","value":36.834345,"marketCap":115475672877},{"date":"2021-04-01","value":37.049616,"marketCap":116150546357},{"date":"2021-04-09","value":37.872257,"marketCap":118729527154},{"date":"2021-04-16","value":38.438624,"marketCap":120505087141},{"date":"2021-04-23","value":23.174236,"marketCap":115940701639},{"date":"2021-04-30","value":24.622525,"marketCap":123186493427},{"date":"2021-05-07","value":25.526502,"marketCap":127709088523},{"date":"2021-05-14","value":25.232669,"marketCap":126239044291},{"date":"2021-05-21","value":25.187711,"marketCap":126014119491},{"date":"2021-05-28","value":25.711151,"marketCap":128632886811},{"date":"2021-06-04","value":26.493098,"marketCap":132544971735},{"date":"2021-06-11","value":26.414422,"marketCap":132151353334},{"date":"2021-06-18","value":25.396445,"marketCap":127058413208},{"date":"2021-06-25","value":27.207609,"marketCap":136119669457},{"date":"2021-07-02","value":27.055073,"marketCap":135356531741},{"date":"2021-07-09","value":27.607414,"marketCap":138119893576},{"date":"2021-07-16","value":27.297525,"marketCap":136569519058},{"date":"2021-07-23","value":19.581543,"marketCap":137579920101},{"date":"2021-07-30","value":19.281906,"marketCap":135474672450},{"date":"2021-08-06","value":19.375755,"marketCap":136134051903},{"date":"2021-08-13","value":18.778743,"marketCap":131939445262},{"date":"2021-08-20","value":18.063007,"marketCap":126910683891},{"date":"2021-08-27","value":19.069334,"marketCap":133981138267},{"date":"2021-09-03","value":18.012125,"marketCap":126553189006},{"date":"2021-09-10","value":17.946544,"marketCap":126092417822},{"date":"2021-09-17","value":18.53451,"marketCap":130223469817},{"date":"2021-09-24","value":19.868742,"marketCap":139597780114},{"date":"2021-10-01","value":19.667476,"marketCap":138183689239},{"date":"2021-10-08","value":19.804292,"marketCap":139144953261},{"date":"2021-10-15","value":19.878918,"marketCap":139669279091},{"date":"2021-10-22","value":18.627573,"marketCap":144903891767},{"date":"2021-10-29","value":17.303291,"marketCap":134602300146},{"date":"2021-11-05","value":17.59304,"marketCap":136856257411},{"date":"2021-11-12","value":18.110804,"marketCap":140883947368},{"date":"2021-11-19","value":17.279394,"marketCap":134416406763},{"date":"2021-11-26","value":15.614582,"marketCap":121465834440},{"date":"2021-12-03","value":15.52696,"marketCap":120784225370},{"date":"2021-12-10","value":16.631193,"marketCap":129374048759},{"date":"2021-12-17","value":15.932211,"marketCap":123936667317},{"date":"2021-12-23","value":16.348414,"marketCap":127174310398},{"date":"2021-12-31","value":16.289667,"marketCap":126717322499},{"date":"2022-01-07","value":17.363033,"marketCap":135067033603},{"date":"2022-01-14","value":16.767604,"marketCap":130435190152},{"date":"2022-01-21","value":15.805757,"marketCap":122952981501},{"date":"2022-01-28","value":16.717452,"marketCap":134742660000},{"date":"2022-02-04","value":17.547376,"marketCap":141431850000},{"date":"2022-02-11","value":18.070953,"marketCap":145651881399},{"date":"2022-02-18","value":18.360186,"marketCap":147983101230},{"date":"2022-02-25","value":18.249957,"marketCap":147094655887},{"date":"2022-03-04","value":16.2941,"marketCap":131330446212},{"date":"2022-03-11","value":15.818325,"marketCap":127495703492},{"date":"2022-03-18","value":17.919372,"marketCap":144430140152},{"date":"2022-03-25","value":17.878031,"marketCap":144096933033},{"date":"2022-04-01","value":17.585827,"marketCap":141741764536},{"date":"2022-04-08","value":17.259798,"marketCap":139113972032},{"date":"2022-04-14","value":17.021149,"marketCap":137190458210},{"date":"2022-04-22","value":17.157686,"marketCap":135957502590},{"date":"2022-04-29","value":16.60363,"marketCap":131567161169},{"date":"2022-05-06","value":15.885162,"marketCap":125874025467},{"date":"2022-05-13","value":15.086865,"marketCap":119548319132},{"date":"2022-05-20","value":14.56322,"marketCap":115398957000},{"date":"2022-05-27","value":16.117999,"marketCap":127719023148},{"date":"2022-06-03","value":15.854751,"marketCap":125633046178},{"date":"2022-06-10","value":14.675362,"marketCap":116287568128},{"date":"2022-06-17","value":13.7022,"marketCap":108576230882},{"date":"2022-06-24","value":13.889419,"marketCap":110059759629},{"date":"2022-07-01","value":13.342966,"marketCap":105729663031},{"date":"2022-07-08","value":13.472214,"marketCap":106753825009},{"date":"2022-07-15","value":13.54064,"marketCap":107296028409},{"date":"2022-07-22","value":15.078721,"marketCap":114718909194},{"date":"2022-07-29","value":15.178254,"marketCap":115476154461},{"date":"2022-08-05","value":15.522184,"marketCap":118092774245},{"date":"2022-08-12","value":16.343083,"marketCap":124338173327},{"date":"2022-08-19","value":15.988312,"marketCap":121639081287},{"date":"2022-08-26","value":15.502474,"marketCap":117942824687},{"date":"2022-09-02","value":14.761399,"marketCap":112304721314},{"date":"2022-09-09","value":15.613833,"marketCap":118790039689},{"date":"2022-09-16","value":15.085619,"marketCap":114771391540},{"date":"2022-09-23","value":13.822243,"marketCap":105159624885},{"date":"2022-09-30","value":13.295015,"marketCap":101148474213},{"date":"2022-10-07","value":13.698073,"marketCap":104214942671},{"date":"2022-10-14","value":13.482255,"marketCap":102572995013},{"date":"2022-10-21","value":13.659113,"marketCap":104642466747},{"date":"2022-10-28","value":14.6735,"marketCap":112413686786},{"date":"2022-11-04","value":14.115587,"marketCap":108139515765},{"date":"2022-11-11","value":15.107541,"marketCap":115738872283},{"date":"2022-11-18","value":14.874427,"marketCap":113952986140},{"date":"2022-11-25","value":15.035364,"marketCap":115185920088},{"date":"2022-12-02","value":15.28896,"marketCap":117128725098},{"date":"2022-12-09","value":15.010979,"marketCap":114999111914},{"date":"2022-12-16","value":14.269696,"marketCap":109320143424},{"date":"2022-12-23","value":14.339923,"marketCap":109858150965},{"date":"2022-12-30","value":14.411125,"marketCap":110403630834},{"date":"2023-01-06","value":14.647165,"marketCap":112211933958},{"date":"2023-01-13","value":15.192398,"marketCap":116388964728},{"date":"2023-01-20","value":14.786644,"marketCap":113280476713},{"date":"2023-01-27","value":17.038372,"marketCap":128026330000},{"date":"2023-02-03","value":17.68605,"marketCap":132892980000},{"date":"2023-02-10","value":17.753067,"marketCap":133396541833},{"date":"2023-02-17","value":17.559937,"marketCap":131945366064},{"date":"2023-02-24","value":17.257862,"marketCap":129675578323},{"date":"2023-03-03","value":17.73722,"marketCap":133277471001},{"date":"2023-03-10","value":16.411063,"marketCap":123312730721},{"date":"2023-03-17","value":15.499227,"marketCap":116461190441},{"date":"2023-03-24","value":15.822045,"marketCap":118886845187},{"date":"2023-03-31","value":16.333999,"marketCap":122733665751},{"date":"2023-04-06","value":15.950776,"marketCap":119854130822},{"date":"2023-04-14","value":16.071585,"marketCap":120761891187},{"date":"2023-04-21","value":16.801421,"marketCap":121491075743},{"date":"2023-04-27","value":16.005731,"marketCap":115737442894},{"date":"2023-05-05","value":15.295485,"marketCap":110601649608},{"date":"2023-05-12","value":15.211201,"marketCap":109992192228},{"date":"2023-05-19","value":15.775492,"marketCap":114072583710},{"date":"2023-05-26","value":15.528807,"marketCap":112288806013},{"date":"2023-06-02","value":16.725229,"marketCap":120940127843},{"date":"2023-06-09","value":17.590681,"marketCap":127198214595},{"date":"2023-06-16","value":17.865118,"marketCap":129182667283},{"date":"2023-06-23","value":17.294659,"marketCap":125057681359},{"date":"2023-06-30","value":17.687299,"marketCap":127896860860},{"date":"2023-07-07","value":17.570124,"marketCap":127049566454},{"date":"2023-07-14","value":17.909316,"marketCap":129502260787},{"date":"2023-07-20","value":18.205337,"marketCap":131642794023},{"date":"2023-07-28","value":16.192,"marketCap":120484671459},{"date":"2023-08-04","value":16.470114,"marketCap":122554120889},{"date":"2023-08-11","value":16.186062,"marketCap":120440483926},{"date":"2023-08-18","value":15.893101,"marketCap":118260565665},{"date":"2023-08-25","value":15.616966,"marketCap":116205845412},{"date":"2023-09-01","value":15.636761,"marketCap":116353137187},{"date":"2023-09-08","value":15.517003,"marketCap":115462021952},{"date":"2023-09-15","value":16.011869,"marketCap":119144316312},{"date":"2023-09-22","value":15.312129,"marketCap":113937552087},{"date":"2023-09-29","value":14.86873,"marketCap":110638216340},{"date":"2023-10-06","value":14.557954,"marketCap":108325735482},{"date":"2023-10-13","value":14.972651,"marketCap":111411498156},{"date":"2023-10-20","value":14.808356,"marketCap":110188976428},{"date":"2023-10-27","value":13.036115,"marketCap":104458391007},{"date":"2023-11-03","value":13.719115,"marketCap":109931270290},{"date":"2023-11-10","value":13.857352,"marketCap":111038963567},{"date":"2023-11-17","value":14.464868,"marketCap":115906984021},{"date":"2023-11-24","value":14.953244,"marketCap":119820347770},{"date":"2023-12-01","value":15.530748,"marketCap":124447882184},{"date":"2023-12-08","value":15.335215,"marketCap":122881079193},{"date":"2023-12-15","value":16.266496,"marketCap":130343433902},{"date":"2023-12-22","value":16.805802,"marketCap":134664895173},{"date":"2023-12-29","value":17.079548,"marketCap":136858419360},{"date":"2024-01-05","value":17.019524,"marketCap":136377447279},{"date":"2024-01-12","value":16.827629,"marketCap":134839794112},{"date":"2024-01-19","value":16.351075,"marketCap":131021167288},{"date":"2024-01-26","value":17.104103,"marketCap":137055180666},{"date":"2024-02-02","value":17.545744,"marketCap":146928060000},{"date":"2024-02-09","value":18.23559,"marketCap":152704830000},{"date":"2024-02-16","value":18.371632,"marketCap":153844045831},{"date":"2024-02-23","value":18.497838,"marketCap":154900895720},{"date":"2024-03-01","value":18.967221,"marketCap":158831508663},{"date":"2024-03-08","value":19.312991,"marketCap":161726987811},{"date":"2024-03-15","value":19.057986,"marketCap":159591571939},{"date":"2024-03-22","value":19.70089,"marketCap":164975249989},{"date":"2024-03-28","value":19.58309,"marketCap":163988797071},{"date":"2024-04-05","value":18.881452,"marketCap":158113281883},{"date":"2024-04-12","value":18.761933,"marketCap":157112428193},{"date":"2024-04-19","value":18.701744,"marketCap":156608401155},{"date":"2024-04-26","value":18.960173,"marketCap":170546753866},{"date":"2024-05-03","value":18.592325,"marketCap":167237959822},{"date":"2024-05-10","value":19.123305,"marketCap":172014132094},{"date":"2024-05-17","value":19.297633,"marketCap":173582212749},{"date":"2024-05-24","value":18.829027,"marketCap":169367096859},{"date":"2024-05-31","value":18.969769,"marketCap":170633070232},{"date":"2024-06-07","value":18.660297,"marketCap":167849367417},{"date":"2024-06-14","value":17.767865,"marketCap":159821945346},{"date":"2024-06-21","value":18.4092,"marketCap":165590755831},{"date":"2024-06-28","value":18.26446,"marketCap":164288817305},{"date":"2024-07-05","value":18.849019,"marketCap":169546922622},{"date":"2024-07-12","value":19.092118,"marketCap":171733603903},{"date":"2024-07-15","value":19.082522,"marketCap":171647287537},{"date":"2024-08-02","value":17.97372,"marketCap":176789509868},{"date":"2024-08-09","value":16.879454,"marketCap":166026307441},{"date":"2024-08-16","value":18.032987,"marketCap":177372457423},{"date":"2024-08-23","value":17.907226,"marketCap":176135471147},{"date":"2024-08-30","value":18.780326,"marketCap":184723283915},{"date":"2024-09-06","value":18.202114,"marketCap":179035990691},{"date":"2024-09-13","value":18.441349,"marketCap":181389108262},{"date":"2024-09-20","value":19.424309,"marketCap":191057506743},{"date":"2024-09-27","value":19.380943,"marketCap":190630959751},{"date":"2024-10-04","value":19.412745,"marketCap":190943760879},{"date":"2024-10-11","value":19.548625,"marketCap":192280274786},{"date":"2024-10-18","value":20.655178,"marketCap":203164332194},{"date":"2024-10-25","value":19.226247,"marketCap":190186031402},{"date":"2024-10-31","value":19.518222,"marketCap":193074255451},{"date":"2024-11-08","value":20.425484,"marketCap":202048883349},{"date":"2024-11-15","value":20.53088,"marketCap":203091461787},{"date":"2024-11-22","value":20.865584,"marketCap":206402352770},{"date":"2024-11-29","value":21.697358,"marketCap":214630269085},{"date":"2024-12-06","value":21.401822,"marketCap":211706822791},{"date":"2024-12-13","value":21.385443,"marketCap":211544800467},{"date":"2024-12-20","value":20.871281,"marketCap":206458708361},{"date":"2024-12-27","value":21.648221,"marketCap":214144202111},{"date":"2025-01-03","value":21.252273,"marketCap":210227488522},{"date":"2025-01-10","value":21.567037,"marketCap":213341134936},{"date":"2025-01-17","value":22.181611,"marketCap":219420494337},{"date":"2025-01-24","value":23.206374,"marketCap":229557456304},{"date":"2025-01-31","value":22.105134,"marketCap":223902900000},{"date":"2025-02-07","value":22.188301,"marketCap":224745300000},{"date":"2025-02-14","value":21.327735,"marketCap":216028624132},{"date":"2025-02-21","value":21.07527,"marketCap":213471407248},{"date":"2025-02-28","value":20.405267,"marketCap":206684947056},{"date":"2025-03-03","value":20.87413,"marketCap":211434064126}]},{"symbol":"COF","name":"第一资本","items":[{"date":"2020-03-06","value":6.78266,"marketCap":37616629780},{"date":"2020-03-13","value":6.003754,"marketCap":33296819944},{"date":"2020-03-20","value":3.709898,"marketCap":20575094257},{"date":"2020-03-27","value":4.55804,"marketCap":25278887190},{"date":"2020-04-03","value":3.484057,"marketCap":19322577966},{"date":"2020-04-09","value":4.954498,"marketCap":27477647540},{"date":"2020-04-17","value":4.502816,"marketCap":24972614958},{"date":"2020-04-24","value":9.149998,"marketCap":25565095000},{"date":"2020-05-01","value":10.035073,"marketCap":28037994911},{"date":"2020-05-08","value":10.136109,"marketCap":28320287162},{"date":"2020-05-15","value":9.456566,"marketCap":26421644116},{"date":"2020-05-22","value":9.811818,"marketCap":27414220097},{"date":"2020-05-29","value":11.087795,"marketCap":30979298047},{"date":"2020-06-05","value":12.877095,"marketCap":35978602758},{"date":"2020-06-12","value":11.509861,"marketCap":32158551162},{"date":"2020-06-19","value":11.092683,"marketCap":30992957349},{"date":"2020-06-26","value":9.96663,"marketCap":27846764676},{"date":"2020-07-02","value":9.965001,"marketCap":27842211575},{"date":"2020-07-10","value":9.907965,"marketCap":27682853046},{"date":"2020-07-17","value":10.101887,"marketCap":28224672045},{"date":"2020-07-24","value":118.274414,"marketCap":29686878000},{"date":"2020-07-31","value":115.983825,"marketCap":29111940000},{"date":"2020-08-07","value":119.616739,"marketCap":30023801548},{"date":"2020-08-14","value":126.384409,"marketCap":31722486594},{"date":"2020-08-21","value":116.069171,"marketCap":29133361807},{"date":"2020-08-28","value":129.40439,"marketCap":32480501964},{"date":"2020-09-04","value":134.607491,"marketCap":33786480252},{"date":"2020-09-11","value":129.258849,"marketCap":32443971103},{"date":"2020-09-18","value":137.88217,"marketCap":34608424629},{"date":"2020-09-25","value":126.184289,"marketCap":31672256660},{"date":"2020-10-02","value":136.335794,"marketCap":34220284229},{"date":"2020-10-09","value":145.322968,"marketCap":36476064908},{"date":"2020-10-16","value":144.122252,"marketCap":36174685303},{"date":"2020-10-23","value":26.898054,"marketCap":35613023312},{"date":"2020-10-30","value":25.204639,"marketCap":33370941706},{"date":"2020-11-06","value":26.866897,"marketCap":35571771767},{"date":"2020-11-13","value":29.951909,"marketCap":39656327789},{"date":"2020-11-20","value":28.874055,"marketCap":38229248865},{"date":"2020-11-27","value":30.318103,"marketCap":40141168706},{"date":"2020-12-04","value":31.865791,"marketCap":42190307673},{"date":"2020-12-11","value":31.841609,"marketCap":42158289877},{"date":"2020-12-18","value":31.634329,"marketCap":41883851622},{"date":"2020-12-24","value":33.61385,"marketCap":44504736954},{"date":"2020-12-31","value":34.149322,"marketCap":45213702445},{"date":"2021-01-08","value":38.19473,"marketCap":50569822380},{"date":"2021-01-15","value":38.875298,"marketCap":51470894650},{"date":"2021-01-22","value":36.391397,"marketCap":48182209565},{"date":"2021-01-29","value":17.571194,"marketCap":47688220707},{"date":"2021-02-05","value":19.293596,"marketCap":52362818977},{"date":"2021-02-12","value":19.844697,"marketCap":53858507465},{"date":"2021-02-19","value":20.149741,"marketCap":54686396199},{"date":"2021-02-26","value":20.337385,"marketCap":55195663780},{"date":"2021-03-05","value":21.608155,"marketCap":58644531698},{"date":"2021-03-12","value":22.428825,"marketCap":60871829887},{"date":"2021-03-19","value":21.393258,"marketCap":58061301038},{"date":"2021-03-26","value":21.803496,"marketCap":59174689086},{"date":"2021-04-01","value":21.835464,"marketCap":59261448797},{"date":"2021-04-09","value":22.574081,"marketCap":61266054747},{"date":"2021-04-16","value":22.996388,"marketCap":62412196190},{"date":"2021-04-23","value":22.828138,"marketCap":61955566133},{"date":"2021-04-30","value":9.225425,"marketCap":68074408897},{"date":"2021-05-07","value":9.649598,"marketCap":71204384284},{"date":"2021-05-14","value":9.674072,"marketCap":71384980021},{"date":"2021-05-21","value":9.731587,"marketCap":71809380004},{"date":"2021-05-28","value":9.837438,"marketCap":72590456567},{"date":"2021-06-04","value":10.172736,"marketCap":75064618167},{"date":"2021-06-11","value":9.829484,"marketCap":72531762952},{"date":"2021-06-18","value":9.17908,"marketCap":67732431236},{"date":"2021-06-25","value":9.789102,"marketCap":72233779986},{"date":"2021-07-02","value":9.630631,"marketCap":71064422588},{"date":"2021-07-09","value":9.823365,"marketCap":72486614018},{"date":"2021-07-16","value":9.637973,"marketCap":71118601309},{"date":"2021-07-23","value":6.107869,"marketCap":72274414027},{"date":"2021-07-30","value":6.096222,"marketCap":72136596447},{"date":"2021-08-06","value":6.256451,"marketCap":74032579965},{"date":"2021-08-13","value":6.700566,"marketCap":79287800164},{"date":"2021-08-20","value":6.342031,"marketCap":75045258221},{"date":"2021-08-27","value":6.627804,"marketCap":78426800590},{"date":"2021-09-03","value":5.928831,"marketCap":70155851312},{"date":"2021-09-10","value":5.864739,"marketCap":69397457905},{"date":"2021-09-17","value":6.015919,"marketCap":71186374119},{"date":"2021-09-24","value":6.264745,"marketCap":74130724994},{"date":"2021-10-01","value":6.278694,"marketCap":74295787089},{"date":"2021-10-08","value":6.363898,"marketCap":75304004207},{"date":"2021-10-15","value":6.348064,"marketCap":75116636424},{"date":"2021-10-22","value":6.327705,"marketCap":74875734988},{"date":"2021-10-29","value":5.1874,"marketCap":65003312000},{"date":"2021-11-05","value":5.260242,"marketCap":65916088122},{"date":"2021-11-12","value":5.325795,"marketCap":66737538694},{"date":"2021-11-19","value":5.139664,"marketCap":64405129816},{"date":"2021-11-26","value":5.066298,"marketCap":63485786171},{"date":"2021-12-03","value":4.819709,"marketCap":60395770030},{"date":"2021-12-10","value":5.108755,"marketCap":64017813743},{"date":"2021-12-17","value":4.893754,"marketCap":61323626116},{"date":"2021-12-23","value":4.928398,"marketCap":61757760615},{"date":"2021-12-31","value":4.928059,"marketCap":61753504395},{"date":"2022-01-07","value":5.254128,"marketCap":65839476152},{"date":"2022-01-14","value":5.453506,"marketCap":68337877632},{"date":"2022-01-21","value":4.976629,"marketCap":62362143938},{"date":"2022-01-28","value":4.899291,"marketCap":60702217911},{"date":"2022-02-04","value":5.164833,"marketCap":63992276420},{"date":"2022-02-11","value":5.358922,"marketCap":66397041048},{"date":"2022-02-18","value":5.288844,"marketCap":65528772049},{"date":"2022-02-25","value":5.127862,"marketCap":63534208041},{"date":"2022-03-04","value":4.477823,"marketCap":55480226463},{"date":"2022-03-11","value":4.343275,"marketCap":53813172238},{"date":"2022-03-18","value":4.614375,"marketCap":57172100354},{"date":"2022-03-25","value":4.514315,"marketCap":55932366879},{"date":"2022-04-01","value":4.348534,"marketCap":53878330150},{"date":"2022-04-08","value":4.377437,"marketCap":54236448778},{"date":"2022-04-14","value":4.405012,"marketCap":54578102182},{"date":"2022-04-22","value":4.494382,"marketCap":55685388514},{"date":"2022-04-29","value":4.473091,"marketCap":51297406244},{"date":"2022-05-06","value":4.493925,"marketCap":51536336999},{"date":"2022-05-13","value":3.991514,"marketCap":45774679397},{"date":"2022-05-20","value":3.896918,"marketCap":44689859587},{"date":"2022-05-27","value":4.334251,"marketCap":49705185957},{"date":"2022-06-03","value":4.251651,"marketCap":48757933876},{"date":"2022-06-10","value":3.858532,"marketCap":44249642852},{"date":"2022-06-17","value":3.676196,"marketCap":42158613362},{"date":"2022-06-24","value":3.77319,"marketCap":43270946719},{"date":"2022-07-01","value":3.661115,"marketCap":41985671073},{"date":"2022-07-08","value":3.722465,"marketCap":42689231748},{"date":"2022-07-15","value":3.706699,"marketCap":42508428446},{"date":"2022-07-22","value":4.19626,"marketCap":41807334000},{"date":"2022-07-29","value":4.231125,"marketCap":42154700297},{"date":"2022-08-05","value":4.09629,"marketCap":40811338273},{"date":"2022-08-12","value":4.458804,"marketCap":44423063028},{"date":"2022-08-19","value":4.322813,"marketCap":43068186473},{"date":"2022-08-26","value":4.23074,"marketCap":42150862120},{"date":"2022-09-02","value":4.015004,"marketCap":40001482882},{"date":"2022-09-09","value":4.172953,"marketCap":41575135538},{"date":"2022-09-16","value":3.917152,"marketCap":39026585871},{"date":"2022-09-23","value":3.61281,"marketCap":35994425875},{"date":"2022-09-30","value":3.550786,"marketCap":35376479344},{"date":"2022-10-07","value":3.616277,"marketCap":36028969470},{"date":"2022-10-14","value":3.674834,"marketCap":36612372406},{"date":"2022-10-21","value":3.707965,"marketCap":36942455646},{"date":"2022-10-28","value":4.783374,"marketCap":40912200000},{"date":"2022-11-04","value":4.575652,"marketCap":39135554587},{"date":"2022-11-11","value":5.187941,"marketCap":44372458995},{"date":"2022-11-18","value":4.416332,"marketCap":37772890685},{"date":"2022-11-25","value":4.539504,"marketCap":38826378743},{"date":"2022-12-02","value":4.359656,"marketCap":37288133498},{"date":"2022-12-09","value":4.213277,"marketCap":36036162182},{"date":"2022-12-16","value":4.020933,"marketCap":34391041337},{"date":"2022-12-23","value":4.047263,"marketCap":34616243494},{"date":"2022-12-30","value":4.148568,"marketCap":35482699253},{"date":"2023-01-06","value":4.331986,"marketCap":37051480384},{"date":"2023-01-13","value":4.589933,"marketCap":39257698130},{"date":"2023-01-20","value":4.649288,"marketCap":39765357230},{"date":"2023-01-27","value":6.097842,"marketCap":44880118095},{"date":"2023-02-03","value":6.298026,"marketCap":46353474583},{"date":"2023-02-10","value":5.984266,"marketCap":44044198223},{"date":"2023-02-17","value":5.765412,"marketCap":42433430249},{"date":"2023-02-24","value":5.676846,"marketCap":41781583022},{"date":"2023-03-03","value":5.686578,"marketCap":41853217277},{"date":"2023-03-10","value":5.086219,"marketCap":37434572822},{"date":"2023-03-17","value":4.646957,"marketCap":34201604317},{"date":"2023-03-24","value":4.685289,"marketCap":34483726568},{"date":"2023-03-31","value":4.981066,"marketCap":36660642861},{"date":"2023-04-06","value":4.91269,"marketCap":36157397764},{"date":"2023-04-14","value":4.966562,"marketCap":36553893901},{"date":"2023-04-20","value":5.143717,"marketCap":37857756199},{"date":"2023-04-28","value":6.19709,"marketCap":36668180000},{"date":"2023-05-05","value":5.528251,"marketCap":32710660000},{"date":"2023-05-12","value":5.64095,"marketCap":33377499315},{"date":"2023-05-19","value":6.403013,"marketCap":37886630714},{"date":"2023-05-26","value":6.447537,"marketCap":38150077002},{"date":"2023-06-02","value":6.855348,"marketCap":40563092281},{"date":"2023-06-09","value":7.203148,"marketCap":42621027780},{"date":"2023-06-16","value":7.204439,"marketCap":42628663904},{"date":"2023-06-21","value":7.041185,"marketCap":41662694180},{"date":"2023-06-30","value":7.050219,"marketCap":41716147050},{"date":"2023-07-07","value":6.921165,"marketCap":40952534620},{"date":"2023-07-13","value":7.274773,"marketCap":43044832679},{"date":"2023-07-20","value":7.611604,"marketCap":45037861121},{"date":"2023-07-28","value":8.179792,"marketCap":43491954014},{"date":"2023-08-04","value":8.100878,"marketCap":43072368421},{"date":"2023-08-11","value":7.930137,"marketCap":42164537772},{"date":"2023-08-18","value":7.537719,"marketCap":40078053046},{"date":"2023-08-25","value":7.280173,"marketCap":38708678244},{"date":"2023-09-01","value":7.345456,"marketCap":39055789963},{"date":"2023-09-07","value":7.278738,"marketCap":38701049415},{"date":"2023-09-15","value":7.33613,"marketCap":39006202574},{"date":"2023-09-22","value":7.097236,"marketCap":37736002549},{"date":"2023-09-29","value":6.959495,"marketCap":37003634967},{"date":"2023-10-04","value":6.675405,"marketCap":35493126829},{"date":"2023-10-13","value":6.952321,"marketCap":36965490822},{"date":"2023-10-20","value":6.650296,"marketCap":35359622322},{"date":"2023-10-27","value":6.30756,"marketCap":34142824099},{"date":"2023-11-03","value":7.374441,"marketCap":39917847637},{"date":"2023-11-10","value":7.351687,"marketCap":39794679101},{"date":"2023-11-17","value":7.388273,"marketCap":39992719422},{"date":"2023-11-24","value":7.498031,"marketCap":40586840385},{"date":"2023-12-01","value":7.856152,"marketCap":42525350449},{"date":"2023-12-08","value":8.117883,"marketCap":43942100437},{"date":"2023-12-15","value":9.090228,"marketCap":49205402813},{"date":"2023-12-22","value":9.121185,"marketCap":49372975392},{"date":"2023-12-29","value":9.288637,"marketCap":50279390707},{"date":"2024-01-05","value":9.130332,"marketCap":49422485472},{"date":"2024-01-12","value":9.02972,"marketCap":48877874590},{"date":"2024-01-19","value":8.789096,"marketCap":47575378633},{"date":"2024-01-26","value":10.317581,"marketCap":50422020000},{"date":"2024-02-02","value":10.474038,"marketCap":51186624000},{"date":"2024-02-09","value":10.537866,"marketCap":51498552000},{"date":"2024-02-16","value":10.614149,"marketCap":51871344000},{"date":"2024-02-23","value":10.473308,"marketCap":51183054930},{"date":"2024-03-01","value":10.710701,"marketCap":52343194032},{"date":"2024-03-08","value":10.713814,"marketCap":52358408971},{"date":"2024-03-15","value":10.852358,"marketCap":53035473758},{"date":"2024-03-22","value":11.144235,"marketCap":54461874293},{"date":"2024-03-28","value":11.247753,"marketCap":54967771016},{"date":"2024-04-05","value":11.062509,"marketCap":54062482143},{"date":"2024-04-12","value":10.923187,"marketCap":53381613621},{"date":"2024-04-19","value":11.023592,"marketCap":53872295405},{"date":"2024-04-26","value":10.711568,"marketCap":55775137000},{"date":"2024-05-03","value":10.406299,"marketCap":54185601000},{"date":"2024-05-10","value":10.456266,"marketCap":54445779097},{"date":"2024-05-17","value":10.350596,"marketCap":53895551559},{"date":"2024-05-24","value":10.089354,"marketCap":52535266812},{"date":"2024-05-31","value":9.993223,"marketCap":52034712594},{"date":"2024-06-07","value":10.007166,"marketCap":52107312061},{"date":"2024-06-14","value":9.913236,"marketCap":51618220916},{"date":"2024-06-21","value":10.136319,"marketCap":52779812385},{"date":"2024-06-28","value":9.835451,"marketCap":51213192311},{"date":"2024-07-05","value":10.1576,"marketCap":52890622097},{"date":"2024-07-12","value":10.199428,"marketCap":53108420498},{"date":"2024-07-15","value":10.156866,"marketCap":52886801073},{"date":"2024-08-02","value":12.564665,"marketCap":54945280847},{"date":"2024-08-09","value":11.733366,"marketCap":51310010338},{"date":"2024-08-16","value":11.972627,"marketCap":52356296178},{"date":"2024-08-23","value":12.179578,"marketCap":53261295244},{"date":"2024-08-30","value":12.693901,"marketCap":55510427944},{"date":"2024-09-06","value":12.407487,"marketCap":54257939785},{"date":"2024-09-13","value":12.010175,"marketCap":52520494320},{"date":"2024-09-20","value":13.364529,"marketCap":58443083145},{"date":"2024-09-27","value":12.904345,"marketCap":56430701255},{"date":"2024-10-04","value":12.679056,"marketCap":55445512399},{"date":"2024-10-11","value":13.196872,"marketCap":57709919344},{"date":"2024-10-18","value":13.949581,"marketCap":61001519323},{"date":"2024-10-25","value":13.41025,"marketCap":58468690000},{"date":"2024-10-31","value":14.592375,"marketCap":63622755000},{"date":"2024-11-08","value":16.172188,"marketCap":70510740299},{"date":"2024-11-15","value":16.012934,"marketCap":69816391488},{"date":"2024-11-22","value":15.981433,"marketCap":69679047767},{"date":"2024-11-29","value":16.80133,"marketCap":73253799615},{"date":"2024-12-06","value":16.237815,"marketCap":70796873051},{"date":"2024-12-13","value":16.166063,"marketCap":70484034576},{"date":"2024-12-20","value":15.370666,"marketCap":67016105621},{"date":"2024-12-27","value":15.956932,"marketCap":69572224872},{"date":"2025-01-03","value":15.637549,"marketCap":68179712146},{"date":"2025-01-10","value":15.762677,"marketCap":68725271927},{"date":"2025-01-17","value":16.488947,"marketCap":71891807715},{"date":"2025-01-24","value":16.373944,"marketCap":77776236000},{"date":"2025-01-31","value":16.421293,"marketCap":78001144000},{"date":"2025-02-07","value":16.583404,"marketCap":78771168000},{"date":"2025-02-14","value":15.834647,"marketCap":75214572000},{"date":"2025-02-21","value":16.482795,"marketCap":78293275541},{"date":"2025-02-28","value":15.813459,"marketCap":75113929952},{"date":"2025-03-03","value":16.100057,"marketCap":76475269833}]},{"symbol":"DFS","name":"发现金融","items":[{"date":"2020-03-06","value":6.525455,"marketCap":19295769386},{"date":"2020-03-13","value":5.397212,"marketCap":15959556142},{"date":"2020-03-20","value":2.632914,"marketCap":7785525359},{"date":"2020-03-27","value":4.005157,"marketCap":11843248675},{"date":"2020-04-03","value":2.974932,"marketCap":8796872812},{"date":"2020-04-09","value":4.088576,"marketCap":12089918785},{"date":"2020-04-17","value":3.653754,"marketCap":10804150835},{"date":"2020-04-24","value":5.108931,"marketCap":11086380000},{"date":"2020-05-01","value":5.839476,"marketCap":12671663103},{"date":"2020-05-08","value":6.030032,"marketCap":13085169150},{"date":"2020-05-15","value":5.363792,"marketCap":11639429488},{"date":"2020-05-22","value":5.712439,"marketCap":12395992404},{"date":"2020-05-29","value":6.706152,"marketCap":14552349867},{"date":"2020-06-05","value":8.55666,"marketCap":18567953041},{"date":"2020-06-12","value":7.479667,"marketCap":16230878120},{"date":"2020-06-19","value":7.58412,"marketCap":16457540694},{"date":"2020-06-26","value":6.869889,"marketCap":14907658767},{"date":"2020-07-02","value":6.895296,"marketCap":14962792907},{"date":"2020-07-10","value":6.828955,"marketCap":14818831542},{"date":"2020-07-17","value":6.915058,"marketCap":15005675016},{"date":"2020-07-24","value":14.83909,"marketCap":15566205436},{"date":"2020-07-31","value":14.438892,"marketCap":15146397444},{"date":"2020-08-07","value":15.011423,"marketCap":15746982898},{"date":"2020-08-14","value":15.861457,"marketCap":16638668445},{"date":"2020-08-21","value":14.479787,"marketCap":15189296405},{"date":"2020-08-28","value":15.846852,"marketCap":16623347387},{"date":"2020-09-04","value":16.685201,"marketCap":17502776088},{"date":"2020-09-11","value":15.989985,"marketCap":16773493751},{"date":"2020-09-18","value":17.243127,"marketCap":18088040484},{"date":"2020-09-25","value":15.811799,"marketCap":16586576849},{"date":"2020-10-02","value":17.795211,"marketCap":18667176458},{"date":"2020-10-09","value":18.954879,"marketCap":19883668423},{"date":"2020-10-16","value":19.127223,"marketCap":20064456902},{"date":"2020-10-23","value":19.844417,"marketCap":20836638200},{"date":"2020-10-30","value":18.976501,"marketCap":19925326543},{"date":"2020-11-06","value":19.823015,"marketCap":20814165906},{"date":"2020-11-13","value":22.362556,"marketCap":23480683994},{"date":"2020-11-20","value":21.834215,"marketCap":22925925633},{"date":"2020-11-27","value":23.022253,"marketCap":24173365704},{"date":"2020-12-04","value":24.140235,"marketCap":25347246656},{"date":"2020-12-11","value":24.36208,"marketCap":25580183868},{"date":"2020-12-18","value":25.10059,"marketCap":26355619588},{"date":"2020-12-24","value":25.771963,"marketCap":27060561152},{"date":"2020-12-31","value":26.425822,"marketCap":27747112935},{"date":"2021-01-08","value":28.346532,"marketCap":29763858800},{"date":"2021-01-15","value":28.536268,"marketCap":29963081416},{"date":"2021-01-22","value":24.826372,"marketCap":28326890000},{"date":"2021-01-29","value":22.477458,"marketCap":25646780000},{"date":"2021-02-05","value":24.979737,"marketCap":28501880000},{"date":"2021-02-12","value":25.216512,"marketCap":28772040000},{"date":"2021-02-19","value":25.244949,"marketCap":28804486530},{"date":"2021-02-26","value":25.285268,"marketCap":28850490288},{"date":"2021-03-05","value":26.346996,"marketCap":30061922590},{"date":"2021-03-12","value":27.458282,"marketCap":31329900081},{"date":"2021-03-19","value":25.447306,"marketCap":29035376256},{"date":"2021-03-26","value":26.03261,"marketCap":29703208291},{"date":"2021-04-01","value":26.097047,"marketCap":29776731084},{"date":"2021-04-09","value":26.897142,"marketCap":30689639094},{"date":"2021-04-16","value":27.458282,"marketCap":31329900081},{"date":"2021-04-23","value":11.271741,"marketCap":31504516714},{"date":"2021-04-30","value":12.494929,"marketCap":34923326580},{"date":"2021-05-07","value":13.031078,"marketCap":36421863975},{"date":"2021-05-14","value":12.743099,"marketCap":35616960904},{"date":"2021-05-21","value":12.432212,"marketCap":34748031452},{"date":"2021-05-28","value":12.791095,"marketCap":35751111416},{"date":"2021-06-04","value":13.458684,"marketCap":37617023081},{"date":"2021-06-11","value":13.433595,"marketCap":37546898950},{"date":"2021-06-18","value":12.447483,"marketCap":34790715705},{"date":"2021-06-25","value":13.343935,"marketCap":37296297025},{"date":"2021-07-02","value":12.980019,"marketCap":36279152726},{"date":"2021-07-09","value":13.21759,"marketCap":36943163841},{"date":"2021-07-16","value":13.004856,"marketCap":36348572070},{"date":"2021-07-23","value":7.637786,"marketCap":37127276014},{"date":"2021-07-30","value":7.658901,"marketCap":37229916460},{"date":"2021-08-06","value":8.012521,"marketCap":38948865306},{"date":"2021-08-13","value":8.340267,"marketCap":40542037407},{"date":"2021-08-20","value":7.840023,"marketCap":38110353674},{"date":"2021-08-27","value":8.223215,"marketCap":39973047371},{"date":"2021-09-03","value":7.576964,"marketCap":36831623435},{"date":"2021-09-10","value":7.422948,"marketCap":36082952335},{"date":"2021-09-17","value":7.617008,"marketCap":37026277921},{"date":"2021-09-24","value":8.009441,"marketCap":38933891884},{"date":"2021-10-01","value":7.835711,"marketCap":38089390883},{"date":"2021-10-08","value":7.907174,"marketCap":38436774274},{"date":"2021-10-15","value":7.963852,"marketCap":38712285238},{"date":"2021-10-22","value":7.235564,"marketCap":37487459319},{"date":"2021-10-29","value":6.410219,"marketCap":33211344443},{"date":"2021-11-05","value":6.588406,"marketCap":34134533068},{"date":"2021-11-12","value":6.756412,"marketCap":35004968057},{"date":"2021-11-19","value":6.47018,"marketCap":33522004742},{"date":"2021-11-26","value":6.480928,"marketCap":33577689135},{"date":"2021-12-03","value":6.147181,"marketCap":31848542187},{"date":"2021-12-10","value":6.605377,"marketCap":34222455794},{"date":"2021-12-17","value":6.454907,"marketCap":33442874288},{"date":"2021-12-23","value":6.524485,"marketCap":33803357466},{"date":"2021-12-31","value":6.53693,"marketCap":33867834132},{"date":"2022-01-07","value":7.109958,"marketCap":36836691520},{"date":"2022-01-14","value":7.214608,"marketCap":37378881665},{"date":"2022-01-21","value":6.15572,"marketCap":33542520045},{"date":"2022-01-28","value":6.117533,"marketCap":33334436259},{"date":"2022-02-04","value":6.305243,"marketCap":34357270641},{"date":"2022-02-11","value":6.676899,"marketCap":36382424101},{"date":"2022-02-18","value":6.65915,"marketCap":36285709102},{"date":"2022-02-25","value":6.483925,"marketCap":35330906224},{"date":"2022-03-04","value":5.762908,"marketCap":31402084381},{"date":"2022-03-11","value":5.462266,"marketCap":29763888180},{"date":"2022-03-18","value":6.056752,"marketCap":33003243102},{"date":"2022-03-25","value":5.861568,"marketCap":31939682098},{"date":"2022-04-01","value":5.699566,"marketCap":31056934151},{"date":"2022-04-08","value":5.774615,"marketCap":31465874893},{"date":"2022-04-14","value":5.806187,"marketCap":31637912033},{"date":"2022-04-22","value":5.816021,"marketCap":31691497372},{"date":"2022-04-29","value":6.197986,"marketCap":31597334696},{"date":"2022-05-06","value":6.118073,"marketCap":31189935306},{"date":"2022-05-13","value":5.781334,"marketCap":29473238570},{"date":"2022-05-20","value":5.721812,"marketCap":29169796266},{"date":"2022-05-27","value":6.183657,"marketCap":31524283771},{"date":"2022-06-03","value":6.07784,"marketCap":30984830786},{"date":"2022-06-10","value":5.408771,"marketCap":27573914521},{"date":"2022-06-17","value":5.203751,"marketCap":26528724364},{"date":"2022-06-24","value":5.465537,"marketCap":27863308570},{"date":"2022-07-01","value":5.38397,"marketCap":27447480228},{"date":"2022-07-08","value":5.522855,"marketCap":28155512270},{"date":"2022-07-15","value":5.732283,"marketCap":29223179634},{"date":"2022-07-22","value":6.228444,"marketCap":28096509600},{"date":"2022-07-29","value":6.116228,"marketCap":27590302512},{"date":"2022-08-05","value":6.197979,"marketCap":27959083783},{"date":"2022-08-12","value":6.637015,"marketCap":29939575795},{"date":"2022-08-19","value":6.474118,"marketCap":29204744965},{"date":"2022-08-26","value":6.219174,"marketCap":28054693742},{"date":"2022-09-02","value":6.027209,"marketCap":27188740683},{"date":"2022-09-09","value":6.208274,"marketCap":28005522906},{"date":"2022-09-16","value":6.110777,"marketCap":27565717093},{"date":"2022-09-23","value":5.67598,"marketCap":25604347073},{"date":"2022-09-30","value":5.505816,"marketCap":24836735687},{"date":"2022-10-07","value":5.655997,"marketCap":25514200540},{"date":"2022-10-14","value":5.522772,"marketCap":24913223654},{"date":"2022-10-21","value":5.733509,"marketCap":25863859820},{"date":"2022-10-28","value":6.521367,"marketCap":28863569814},{"date":"2022-11-04","value":6.163939,"marketCap":27281592635},{"date":"2022-11-11","value":6.715205,"marketCap":29721498716},{"date":"2022-11-18","value":6.621373,"marketCap":29306195553},{"date":"2022-11-25","value":6.712119,"marketCap":29707837428},{"date":"2022-12-02","value":6.506551,"marketCap":28797995631},{"date":"2022-12-09","value":6.358394,"marketCap":28142253795},{"date":"2022-12-16","value":5.981212,"marketCap":26472844370},{"date":"2022-12-23","value":6.025042,"marketCap":26666834664},{"date":"2022-12-30","value":6.03924,"marketCap":26729676589},{"date":"2023-01-06","value":6.360864,"marketCap":28153182825},{"date":"2023-01-13","value":6.617669,"marketCap":29289802008},{"date":"2023-01-20","value":6.4525,"marketCap":28339380000},{"date":"2023-01-27","value":7.147357,"marketCap":31391190000},{"date":"2023-02-03","value":7.23429,"marketCap":31773000000},{"date":"2023-02-10","value":6.99112,"marketCap":30705000000},{"date":"2023-02-17","value":6.758893,"marketCap":29685060000},{"date":"2023-02-24","value":6.692687,"marketCap":29394283081},{"date":"2023-03-03","value":6.844767,"marketCap":30062215908},{"date":"2023-03-10","value":6.091526,"marketCap":26753983905},{"date":"2023-03-17","value":5.5011,"marketCap":24160832930},{"date":"2023-03-24","value":5.53748,"marketCap":24320612939},{"date":"2023-03-31","value":5.894718,"marketCap":25889600247},{"date":"2023-04-06","value":5.808838,"marketCap":25512414650},{"date":"2023-04-14","value":5.993122,"marketCap":26321792076},{"date":"2023-04-21","value":6.551444,"marketCap":27031260000},{"date":"2023-04-28","value":6.277255,"marketCap":25899955905},{"date":"2023-05-05","value":5.689474,"marketCap":23474771290},{"date":"2023-05-12","value":5.898121,"marketCap":24335648342},{"date":"2023-05-19","value":6.19232,"marketCap":25549510380},{"date":"2023-05-26","value":6.14739,"marketCap":25364129776},{"date":"2023-06-02","value":6.482825,"marketCap":26748135655},{"date":"2023-06-09","value":6.991209,"marketCap":28845729888},{"date":"2023-06-16","value":7.21709,"marketCap":29777711829},{"date":"2023-06-23","value":7.107535,"marketCap":29325687890},{"date":"2023-06-30","value":7.25648,"marketCap":29940237290},{"date":"2023-07-07","value":7.117382,"marketCap":29366319256},{"date":"2023-07-14","value":7.366035,"marketCap":30392261229},{"date":"2023-07-21","value":6.525478,"marketCap":25612500000},{"date":"2023-07-28","value":6.635669,"marketCap":26045000000},{"date":"2023-08-04","value":6.533036,"marketCap":25642164909},{"date":"2023-08-11","value":6.597353,"marketCap":25894612385},{"date":"2023-08-18","value":5.882852,"marketCap":23090195870},{"date":"2023-08-25","value":5.676526,"marketCap":22280364363},{"date":"2023-09-01","value":5.735749,"marketCap":22512815999},{"date":"2023-09-08","value":5.692446,"marketCap":22342851362},{"date":"2023-09-15","value":5.736386,"marketCap":22515315479},{"date":"2023-09-22","value":5.575273,"marketCap":21882947049},{"date":"2023-09-29","value":5.497582,"marketCap":21578010494},{"date":"2023-10-06","value":5.549801,"marketCap":21782967851},{"date":"2023-10-13","value":5.777779,"marketCap":22677781677},{"date":"2023-10-20","value":5.881252,"marketCap":21143100981},{"date":"2023-10-27","value":5.619137,"marketCap":20200797036},{"date":"2023-11-03","value":5.926269,"marketCap":21304937766},{"date":"2023-11-10","value":5.764201,"marketCap":20722302730},{"date":"2023-11-17","value":5.856712,"marketCap":21054879811},{"date":"2023-11-24","value":6.035474,"marketCap":21697528755},{"date":"2023-12-01","value":6.468815,"marketCap":23255389815},{"date":"2023-12-08","value":7.117783,"marketCap":25588430535},{"date":"2023-12-15","value":7.492696,"marketCap":26936242912},{"date":"2023-12-22","value":7.731973,"marketCap":27796442277},{"date":"2023-12-29","value":7.830048,"marketCap":28149023994},{"date":"2024-01-05","value":7.67424,"marketCap":27588894175},{"date":"2024-01-12","value":7.736842,"marketCap":27813946334},{"date":"2024-01-19","value":8.250211,"marketCap":24255621635},{"date":"2024-01-26","value":8.823474,"marketCap":25941012251},{"date":"2024-02-02","value":9.063325,"marketCap":26646175684},{"date":"2024-02-09","value":9.257248,"marketCap":27216307822},{"date":"2024-02-16","value":9.417149,"marketCap":27686416777},{"date":"2024-02-23","value":10.231957,"marketCap":30081952419},{"date":"2024-03-01","value":10.286403,"marketCap":30242023985},{"date":"2024-03-08","value":10.356285,"marketCap":30447479326},{"date":"2024-03-15","value":10.554003,"marketCap":31028767608},{"date":"2024-03-22","value":10.839061,"marketCap":31866839403},{"date":"2024-03-28","value":10.908946,"marketCap":32072302592},{"date":"2024-04-05","value":10.653268,"marketCap":31320608000},{"date":"2024-04-12","value":10.477702,"marketCap":30804444380},{"date":"2024-04-19","value":13.656884,"marketCap":31137695649},{"date":"2024-04-26","value":13.81074,"marketCap":31488486458},{"date":"2024-05-03","value":13.685125,"marketCap":31202086096},{"date":"2024-05-10","value":13.633467,"marketCap":31084304549},{"date":"2024-05-17","value":13.718099,"marketCap":31277265807},{"date":"2024-05-24","value":13.498275,"marketCap":30776067733},{"date":"2024-05-31","value":13.311425,"marketCap":30350049371},{"date":"2024-06-07","value":13.49278,"marketCap":30763537782},{"date":"2024-06-14","value":13.445518,"marketCap":30655780196},{"date":"2024-06-21","value":14.05459,"marketCap":32044464846},{"date":"2024-06-28","value":13.609128,"marketCap":31028812298},{"date":"2024-07-05","value":14.525349,"marketCap":33117796428},{"date":"2024-07-12","value":14.461555,"marketCap":32972344952},{"date":"2024-07-15","value":14.439557,"marketCap":32922189270},{"date":"2024-08-02","value":11.752634,"marketCap":34188411601},{"date":"2024-08-09","value":10.797198,"marketCap":31409049654},{"date":"2024-08-16","value":11.279663,"marketCap":32812539562},{"date":"2024-08-23","value":11.327133,"marketCap":32950628909},{"date":"2024-08-30","value":11.874329,"marketCap":34542422473},{"date":"2024-09-06","value":11.425524,"marketCap":33236850465},{"date":"2024-09-13","value":11.156242,"marketCap":32453507260},{"date":"2024-09-20","value":12.421525,"marketCap":36134216036},{"date":"2024-09-27","value":11.93906,"marketCap":34730726128},{"date":"2024-10-04","value":11.769895,"marketCap":34238625909},{"date":"2024-10-11","value":12.233372,"marketCap":35586880079},{"date":"2024-10-18","value":11.838365,"marketCap":37776223908},{"date":"2024-10-25","value":11.260846,"marketCap":35933358804},{"date":"2024-10-31","value":12.156237,"marketCap":38790552930},{"date":"2024-11-08","value":13.769201,"marketCap":43937519500},{"date":"2024-11-15","value":13.677144,"marketCap":43643765798},{"date":"2024-11-22","value":13.762119,"marketCap":43914923061},{"date":"2024-11-29","value":14.353802,"marketCap":45802981042},{"date":"2024-12-06","value":13.950167,"marketCap":44514984042},{"date":"2024-12-13","value":13.819557,"marketCap":44098205285},{"date":"2024-12-20","value":13.318358,"marketCap":42498879575},{"date":"2024-12-27","value":12.312207,"marketCap":44447066686},{"date":"2025-01-03","value":12.122917,"marketCap":43763729464},{"date":"2025-01-10","value":12.239135,"marketCap":44183278420},{"date":"2025-01-17","value":12.877293,"marketCap":46487029276},{"date":"2025-01-24","value":11.132649,"marketCap":50486561843},{"date":"2025-01-31","value":11.216853,"marketCap":50868426761},{"date":"2025-02-07","value":11.230148,"marketCap":50928721222},{"date":"2025-02-14","value":10.531588,"marketCap":47760749761},{"date":"2025-02-21","value":11.073928,"marketCap":50220261308},{"date":"2025-02-28","value":10.607874,"marketCap":48106709464},{"date":"2025-03-03","value":10.829241,"marketCap":49110609939}]}],"industryCompare":{"bkCode":"BK4166","name":"消费信贷","current":15.595579,"rank":15,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion Financial Corp.","value":4.620649,"marketCap":185075475},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":9.570351,"marketCap":2650987224},{"symbol":"WRLD","name":"环球验收","value":9.032618,"marketCap":727334645},{"symbol":"TREE","name":"LendingTree","value":-14.789744,"marketCap":539692553},{"symbol":"AXP","name":"美国运通","value":20.87413,"marketCap":211434064126},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.870575,"marketCap":1157964984},{"symbol":"SLM","name":"学贷美","value":10.442912,"marketCap":6352684317},{"symbol":"SLMBP","name":"学贷美B类优先股","value":10.442912,"marketCap":6352684317},{"symbol":"CACC","name":"Credit Acceptance Corporation","value":23.897792,"marketCap":5924262666},{"symbol":"EZPW","name":"艾茨克普","value":8.827021,"marketCap":755954929},{"symbol":"FCFS","name":"第一富金融服务","value":19.418258,"marketCap":5025736560},{"symbol":"CPSS","name":"Consumer Portfolio Services","value":11.146799,"marketCap":214051980},{"symbol":"COF","name":"第一资本","value":16.100057,"marketCap":76475269833},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.99792,"marketCap":43251000},{"symbol":"ATLC","name":"Atlanticus Holdings Corporation","value":7.616449,"marketCap":809605689},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":7.616449,"marketCap":809605689},{"symbol":"ECPG","name":"安可资本","value":-6.416916,"marketCap":893517040},{"symbol":"ALLY","name":"Ally Financial Inc.","value":17.05673,"marketCap":11393895750},{"symbol":"OMF","name":"OneMain Holdings, Inc","value":12.602824,"marketCap":6414837394},{"symbol":"PRAA","name":"Pra Group Inc","value":11.712796,"marketCap":826935090},{"symbol":"DFS","name":"发现金融","value":10.829241,"marketCap":49110609939},{"symbol":"NNI","name":"Nelnet Inc Cl A","value":24.134895,"marketCap":4441906756},{"symbol":"RM","name":"Regional Management Corp","value":8.000716,"marketCap":329845516},{"symbol":"GDOT","name":"Green Dot","value":-15.535786,"marketCap":414836550},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-3.242266,"marketCap":255107974},{"symbol":"LC","name":"LendingClub","value":28.2521,"marketCap":1450180298},{"symbol":"ENVA","name":"易诺华","value":12.726377,"marketCap":2665514137},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":31.81883,"marketCap":15866936911},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.355778,"marketCap":25460261.79},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.598872,"marketCap":49525054},{"symbol":"NRDS","name":"NerdWallet","value":24.865128,"marketCap":755899896},{"symbol":"NAVI","name":"Navient Corp","value":11.17232,"marketCap":1463573895},{"symbol":"SYF","name":"Synchrony Financial","value":6.741732,"marketCap":23589318992},{"symbol":"ML","name":"MoneyLion Inc.","value":107.829279,"marketCap":986206589},{"symbol":"YRD","name":"宜人智科","value":2.3806403574,"marketCap":595501619},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-48.589699,"marketCap":6247712103},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":9.395728,"marketCap":58464607},{"symbol":"DAVE","name":"Dave Inc","value":31.133118,"marketCap":1284116600},{"symbol":"AIHS","name":"森淼科技","value":-2.841224,"marketCap":9465184},{"symbol":"QD","name":"趣店","value":93.8404463766,"marketCap":528436744},{"symbol":"FINV","name":"信也科技","value":7.0034028234,"marketCap":2141123154},{"symbol":"OPFI","name":"OppFi Inc.","value":28.658981,"marketCap":209210564},{"symbol":"LX","name":"乐信","value":13.720401539400001,"marketCap":1412306750},{"symbol":"XYF","name":"小赢科技","value":2.6071019600999996,"marketCap":480758176},{"symbol":"PT","name":"品钛","value":-2.7677353437,"marketCap":16085928},{"symbol":"QFIN","name":"奇富科技","value":8.302586865599999,"marketCap":6222599358},{"symbol":"JFIN","name":"嘉银科技","value":3.2822181684,"marketCap":517597063},{"symbol":"KSPI","name":"Kaspi.KZ","value":9.42814664,"marketCap":19902247455},{"symbol":"LU","name":"陆金所","value":-5.4141433866,"marketCap":2513397786},{"symbol":"JNVR","name":"Janover Inc.","value":-1.590993,"marketCap":5437920}]}}}}