美股详情

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

The Joint Corp.

12.50

+1.2010.62%

成交量：11.84万

成交额：142.61万

市值：1.87亿

市盈率：-21.86

高：12.52

开：11.33

低：11.33

收：11.30

数据加载中...

总览公司分析新闻公告

{"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/JYNT/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"JYNT","isAnalysisPage":true},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JYNT\",,,,,undefined,":{"symbol":"JYNT","market":"US","secType":"STK","nameCN":"The Joint Corp.","latestPrice":12.5,"timestamp":1742410831525,"preClose":11.3,"halted":0,"volume":118400,"delay":0,"changeRate":0.106195,"change":1.2,"floatShares":10684805,"shares":14983609,"eps":-0.57174,"lyrEps":-0.57174,"pbRate":10.45,"amount":1426113.6736,"amplitude":0.10531,"volumeRatio":1.621007,"dividePrice":0,"prevYearClose":10.63,"fiveDayClose":10.52,"twentyDayClose":11.45,"impliedVol":1.1837,"impliedVolPercentile":0.992},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"JYNT\",,,,,undefined,":{"symbol":"JYNT","floatShares":10684805,"roa":"-0.85%","roe":"-7.20%","lyrEps":-0.57174,"volumeRatio":1.621007,"shares":14983609,"dividePrice":0,"high":12.52,"amplitude":0.10531,"preClose":11.3,"low":11.33,"week52Low":9.58,"pbRate":"10.45","psRate":"3.61","week52High":17.82,"institutionHeld":0,"latestPrice":12.5,"committee":-0.086758,"eps":-0.57174,"divideRate":0,"volume":118400,"delay":0,"ttmEps":-0.57174,"open":11.33,"prevYearClose":10.63,"prevWeekClose":11.02,"prevMonthClose":11.35,"prevQuarterClose":10.63,"fiveDayClose":10.52,"twentyDayClose":11.45,"sixtyDayClose":10.64},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/JYNT\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-13","symbol":"JYNT","fiscalQuarterEnding":"2024/12","expectedEps":0.06,"name":null,"time":"盘后","type":"earning","dateTimestamp":1741838400000,"reportTimeType":"post","actualEps":0.06},{"market":"US","date":"2024-11-07","symbol":"JYNT","fiscalQuarterEnding":"2024/09","expectedEps":0.04,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"post","actualEps":0.04},{"market":"US","date":"2024-08-08","symbol":"JYNT","fiscalQuarterEnding":"2024/06","expectedEps":-0.01,"name":null,"time":"盘后","type":"earning","dateTimestamp":1723089600000,"reportTimeType":"post","actualEps":-0.06},{"market":"US","date":"2024-05-02","symbol":"JYNT","fiscalQuarterEnding":"2024/03","expectedEps":-0.03,"name":null,"time":"盘后","type":"earning","dateTimestamp":1714622400000,"reportTimeType":"post","actualEps":0.06},{"market":"US","date":"2024-03-07","symbol":"JYNT","fiscalQuarterEnding":"2023/12","expectedEps":0.03,"name":null,"time":"盘后","type":"earning","dateTimestamp":1709787600000,"reportTimeType":"post","actualEps":0.07}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"JYNT\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"JYNT\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.6,"hold":0.4,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6,"analysts":5,"updateTime":1695182400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/JYNT\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"JYNT","date":"2025-03-18","current":-19.357844,"percent":0.03252,"low":-23.756192,"twenty":33.163016,"median":63.892956,"eighty":96.36436,"high":1052.294423,"avg":114.722205,"sd":208.536,"marketCap":165119371},"quantilePoints":[{"date":"2020-03-20","current":36.255803,"twenty":-158.142702,"median":-6.034997,"eighty":92.44756,"marketCap":120503849},{"date":"2020-03-27","current":43.732519,"twenty":-158.142702,"median":-6.034997,"eighty":92.020758,"marketCap":145354298},{"date":"2020-04-03","current":36.965883,"twenty":-158.142702,"median":-6.034997,"eighty":91.549029,"marketCap":122863948},{"date":"2020-04-09","current":47.867685,"twenty":-158.142702,"median":-6.032995,"eighty":91.391786,"marketCap":159098400},{"date":"2020-04-17","current":47.867685,"twenty":-158.142702,"median":-6.034997,"eighty":90.504488,"marketCap":159098400},{"date":"2020-04-24","current":46.572835,"twenty":-158.142702,"median":-6.034997,"eighty":89.549799,"marketCap":154794691},{"date":"2020-05-01","current":48.797494,"twenty":-158.142702,"median":-6.034997,"eighty":87.022682,"marketCap":162188815},{"date":"2020-05-08","current":55.935902,"twenty":-158.142702,"median":-6.034997,"eighty":84.742661,"marketCap":178212624},{"date":"2020-05-15","current":53.608816,"twenty":-158.142702,"median":-6.034997,"eighty":62.414314,"marketCap":170798491},{"date":"2020-05-22","current":63.148997,"twenty":-157.503491,"median":-5.937339,"eighty":62.981921,"marketCap":201193651},{"date":"2020-05-29","current":66.124833,"twenty":-156.292133,"median":-5.898176,"eighty":67.989107,"marketCap":210674710},{"date":"2020-06-05","current":69.056907,"twenty":-154.942981,"median":-5.841966,"eighty":69.161936,"marketCap":220016342},{"date":"2020-06-12","current":71.20126,"twenty":-151.517852,"median":-5.794713,"eighty":73.398127,"marketCap":226848282},{"date":"2020-06-19","current":61.442267,"twenty":-147.845328,"median":-5.752444,"eighty":73.398127,"marketCap":195755985},{"date":"2020-06-26","current":60.698308,"twenty":-145.746742,"median":-5.713325,"eighty":73.398127,"marketCap":193385720},{"date":"2020-07-02","current":64.899489,"twenty":-142.17746,"median":-5.705677,"eighty":73.398127,"marketCap":206770745},{"date":"2020-07-10","current":63.455333,"twenty":-139.875144,"median":-5.683418,"eighty":73.398127,"marketCap":202169643},{"date":"2020-07-17","current":65.68721,"twenty":-137.104294,"median":-5.65374,"eighty":73.398127,"marketCap":209280437},{"date":"2020-07-24","current":61.223456,"twenty":-134.666789,"median":-5.624061,"eighty":73.398127,"marketCap":195058848},{"date":"2020-07-31","current":63.192759,"twenty":-133.381628,"median":-5.568053,"eighty":73.398127,"marketCap":201333078},{"date":"2020-08-07","current":79.747434,"twenty":-129.126497,"median":-5.538647,"eighty":77.781873,"marketCap":226430000},{"date":"2020-08-14","current":87.045187,"twenty":-120.055235,"median":-5.490289,"eighty":83.228291,"marketCap":247150794},{"date":"2020-08-21","current":90.795433,"twenty":-116.657446,"median":-5.47237,"eighty":85.573801,"marketCap":257799014},{"date":"2020-08-28","current":90.548706,"twenty":-113.668193,"median":-5.460051,"eighty":87.04517,"marketCap":257098473},{"date":"2020-09-04","current":87.341259,"twenty":-111.695595,"median":-5.418414,"eighty":87.814974,"marketCap":247991443},{"date":"2020-09-11","current":86.650424,"twenty":-110.562997,"median":-5.392844,"eighty":88.917644,"marketCap":246029928},{"date":"2020-09-18","current":87.587986,"twenty":-110.185466,"median":-5.367386,"eighty":88.917644,"marketCap":248691984},{"date":"2020-09-25","current":85.614172,"twenty":-108.459604,"median":-5.346845,"eighty":88.917644,"marketCap":243087657},{"date":"2020-10-02","current":88.328166,"twenty":-105.16968,"median":-5.320715,"eighty":88.917644,"marketCap":250793606},{"date":"2020-10-09","current":92.177102,"twenty":-87.937626,"median":-5.294045,"eighty":89.493641,"marketCap":261722042},{"date":"2020-10-16","current":94.027553,"twenty":-66.566653,"median":-5.274797,"eighty":89.835242,"marketCap":266976098},{"date":"2020-10-23","current":94.101571,"twenty":-66.022467,"median":-5.238317,"eighty":90.4134,"marketCap":267186261},{"date":"2020-10-30","current":92.473175,"twenty":-65.750375,"median":-5.218765,"eighty":90.616804,"marketCap":262562691},{"date":"2020-11-06","current":77.664581,"twenty":-65.622331,"median":-5.189835,"eighty":90.696742,"marketCap":297169229},{"date":"2020-11-13","current":91.703936,"twenty":-65.430266,"median":-5.182591,"eighty":90.802818,"marketCap":350888238},{"date":"2020-11-20","current":98.235869,"twenty":-64.742031,"median":-5.169497,"eighty":91.380275,"marketCap":375881478},{"date":"2020-11-27","current":96.437753,"twenty":-64.101814,"median":-5.154281,"eighty":91.432346,"marketCap":369001316},{"date":"2020-12-04","current":97.868907,"twenty":-62.901405,"median":-5.126864,"eighty":91.682407,"marketCap":374477363},{"date":"2020-12-11","current":96.804715,"twenty":-59.620289,"median":-5.078252,"eighty":91.984126,"marketCap":370405431},{"date":"2020-12-18","current":97.648729,"twenty":-58.707978,"median":-5.047809,"eighty":92.197858,"marketCap":373634895},{"date":"2020-12-24","current":93.72223,"twenty":-58.019744,"median":-5.032241,"eighty":92.435973,"marketCap":358610868},{"date":"2020-12-31","current":96.36436,"twenty":-57.555586,"median":-5.022696,"eighty":92.748396,"marketCap":368720493},{"date":"2021-01-08","current":105.978779,"twenty":-45.838231,"median":-5.010139,"eighty":93.409993,"marketCap":405508296},{"date":"2021-01-15","current":103.960485,"twenty":-30.43178,"median":-4.992584,"eighty":93.791023,"marketCap":397785666},{"date":"2021-01-22","current":109.428226,"twenty":-29.457099,"median":-4.96619,"eighty":94.086909,"marketCap":418706973},{"date":"2021-01-29","current":119.372911,"twenty":-28.530875,"median":-4.948538,"eighty":94.492851,"marketCap":456758479},{"date":"2021-02-05","current":130.675357,"twenty":-27.731314,"median":-4.924245,"eighty":94.985045,"marketCap":500005209},{"date":"2021-02-12","current":138.785229,"twenty":-26.927003,"median":-4.895837,"eighty":95.197419,"marketCap":531036141},{"date":"2021-02-19","current":139.84942,"twenty":-26.607179,"median":-4.884572,"eighty":95.943837,"marketCap":535108074},{"date":"2021-02-26","current":146.087783,"twenty":-24.366824,"median":-4.840328,"eighty":96.437753,"marketCap":558978022},{"date":"2021-03-05","current":47.461624,"twenty":-23.749341,"median":-4.827797,"eighty":96.762178,"marketCap":624942109},{"date":"2021-03-12","current":50.23531,"twenty":-20.998364,"median":-4.797045,"eighty":96.762178,"marketCap":661464100},{"date":"2021-03-19","current":45.907642,"twenty":-15.828803,"median":-4.771561,"eighty":96.762178,"marketCap":604480340},{"date":"2021-03-26","current":49.054061,"twenty":-15.820489,"median":-4.746448,"eighty":96.719642,"marketCap":645910220},{"date":"2021-04-01","current":48.946674,"twenty":-15.820489,"median":-4.736218,"eighty":96.719642,"marketCap":644496231},{"date":"2021-04-09","current":55.196557,"twenty":-15.828803,"median":-4.708778,"eighty":96.762178,"marketCap":726790397},{"date":"2021-04-16","current":56.34559,"twenty":-15.828803,"median":-4.699544,"eighty":96.762178,"marketCap":741920080},{"date":"2021-04-23","current":58.439623,"twenty":-14.698173,"median":-4.680044,"eighty":96.762178,"marketCap":769492868},{"date":"2021-04-30","current":59.577918,"twenty":-13.401276,"median":-4.664829,"eighty":96.719642,"marketCap":784481152},{"date":"2021-05-07","current":51.973785,"twenty":-12.764632,"median":-4.643518,"eighty":96.719642,"marketCap":762281523},{"date":"2021-05-14","current":48.897857,"twenty":-8.20399,"median":-4.627159,"eighty":96.719642,"marketCap":717167947},{"date":"2021-05-21","current":53.718772,"twenty":-8.20399,"median":-4.58321,"eighty":96.719642,"marketCap":787874646},{"date":"2021-05-28","current":68.947821,"twenty":-8.1829,"median":-4.483899,"eighty":96.719642,"marketCap":1011233836},{"date":"2021-06-04","current":70.199125,"twenty":-8.10581,"median":-4.432658,"eighty":96.719642,"marketCap":1029586279},{"date":"2021-06-11","current":74.341038,"twenty":-8.029869,"median":-4.376024,"eighty":96.719642,"marketCap":1090334288},{"date":"2021-06-18","current":72.798733,"twenty":-8.029869,"median":-4.238265,"eighty":96.719642,"marketCap":1067713835},{"date":"2021-06-25","current":78.250151,"twenty":-8.029869,"median":-4.222331,"eighty":96.719642,"marketCap":1147667889},{"date":"2021-07-02","current":80.907959,"twenty":-8.029869,"median":-4.179509,"eighty":96.719642,"marketCap":1186649047},{"date":"2021-07-09","current":83.080766,"twenty":-8.029869,"median":-4.166524,"eighty":96.719642,"marketCap":1218516855},{"date":"2021-07-16","current":80.898259,"twenty":-8.029869,"median":-4.061301,"eighty":96.719642,"marketCap":1186506780},{"date":"2021-07-23","current":80.267757,"twenty":-8.029869,"median":-3.997537,"eighty":96.719642,"marketCap":1177259425},{"date":"2021-07-30","current":76.620546,"twenty":-8.029869,"median":-3.939068,"eighty":96.719642,"marketCap":1123767033},{"date":"2021-08-06","current":86.274256,"twenty":-8.029869,"median":-3.871798,"eighty":96.719642,"marketCap":1486974684},{"date":"2021-08-13","current":79.915145,"twenty":-8.029869,"median":-3.752298,"eighty":96.719642,"marketCap":1377372608},{"date":"2021-08-20","current":74.593585,"twenty":-8.029869,"median":-3.537198,"eighty":96.719642,"marketCap":1285653192},{"date":"2021-08-27","current":82.317354,"twenty":-8.029869,"median":-3.417699,"eighty":96.719642,"marketCap":1418775729},{"date":"2021-09-03","current":89.498957,"twenty":-8.029869,"median":36.046957,"eighty":96.719642,"marketCap":1542553813},{"date":"2021-09-10","current":88.297853,"twenty":-8.029869,"median":39.660006,"eighty":96.719642,"marketCap":1521852252},{"date":"2021-09-17","current":88.556424,"twenty":-8.029869,"median":43.33571,"eighty":96.719642,"marketCap":1526308838},{"date":"2021-09-24","current":85.078226,"twenty":-8.029869,"median":44.679366,"eighty":96.719642,"marketCap":1466360568},{"date":"2021-10-01","current":80.006896,"twenty":-8.029869,"median":45.588073,"eighty":96.719642,"marketCap":1378953977},{"date":"2021-10-08","current":66.81143,"twenty":-8.017826,"median":45.946295,"eighty":96.677105,"marketCap":1151524328},{"date":"2021-10-15","current":66.39438,"twenty":-8.017826,"median":46.572835,"eighty":96.677105,"marketCap":1144336286},{"date":"2021-10-22","current":68.738202,"twenty":-8.017826,"median":47.423452,"eighty":96.677105,"marketCap":1184733082},{"date":"2021-10-29","current":72.96709,"twenty":-8.017826,"median":47.867685,"eighty":96.677105,"marketCap":1257619828},{"date":"2021-11-05","current":79.324456,"twenty":-8.017826,"median":48.629805,"eighty":96.677105,"marketCap":1393617582},{"date":"2021-11-12","current":77.593867,"twenty":-8.017826,"median":48.897857,"eighty":96.677105,"marketCap":1363213602},{"date":"2021-11-19","current":76.871911,"twenty":-8.017826,"median":49.49516,"eighty":96.677105,"marketCap":1350529864},{"date":"2021-11-26","current":65.624164,"twenty":-8.017826,"median":50.123231,"eighty":96.677105,"marketCap":1152922986},{"date":"2021-12-03","current":58.74097,"twenty":-8.017826,"median":50.663262,"eighty":96.677105,"marketCap":1031995072},{"date":"2021-12-10","current":56.747386,"twenty":-8.017826,"median":51.559229,"eighty":96.677105,"marketCap":996970658},{"date":"2021-12-17","current":50.093905,"twenty":-8.017826,"median":51.973785,"eighty":96.677105,"marketCap":880078479},{"date":"2021-12-23","current":53.071974,"twenty":-8.017826,"median":53.071974,"eighty":96.677105,"marketCap":932398899},{"date":"2021-12-31","current":53.892378,"twenty":-8.017826,"median":53.608816,"eighty":96.677105,"marketCap":946812238},{"date":"2022-01-07","current":44.318257,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":778608572},{"date":"2022-01-14","current":45.040213,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":791292311},{"date":"2022-01-21","current":41.914471,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":736377489},{"date":"2022-01-28","current":41.430432,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":727873619},{"date":"2022-02-04","current":41.077658,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":721675883},{"date":"2022-02-11","current":43.867034,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":770681236},{"date":"2022-02-18","current":39.9455,"twenty":-8.005782,"median":53.516782,"eighty":96.634569,"marketCap":701785475},{"date":"2022-02-25","current":90.96326,"twenty":-8.005782,"median":53.703024,"eighty":96.818337,"marketCap":598153568},{"date":"2022-03-04","current":76.913272,"twenty":-8.005782,"median":54.260248,"eighty":96.818337,"marketCap":505764065},{"date":"2022-03-11","current":70.675715,"twenty":-8.005782,"median":55.293664,"eighty":96.818337,"marketCap":464747317},{"date":"2022-03-18","current":87.560698,"twenty":-8.005782,"median":55.775633,"eighty":96.818337,"marketCap":575779100},{"date":"2022-03-25","current":76.004352,"twenty":-8.005782,"median":56.635534,"eighty":96.818337,"marketCap":499787217},{"date":"2022-04-01","current":80.12692,"twenty":-8.005782,"median":56.964956,"eighty":96.818337,"marketCap":526896276},{"date":"2022-04-08","current":74.842139,"twenty":-8.005782,"median":58.159584,"eighty":96.818337,"marketCap":492144770},{"date":"2022-04-14","current":73.504498,"twenty":-8.005782,"median":59.041319,"eighty":96.818337,"marketCap":483348746},{"date":"2022-04-22","current":70.193287,"twenty":-8.005782,"median":60.129398,"eighty":96.818337,"marketCap":461574981},{"date":"2022-04-29","current":66.925933,"twenty":-8.005782,"median":60.712328,"eighty":96.818337,"marketCap":440089610},{"date":"2022-05-06","current":62.078667,"twenty":-8.005782,"median":61.420386,"eighty":96.884055,"marketCap":251771581},{"date":"2022-05-13","current":63.57631,"twenty":-8.005782,"median":61.551673,"eighty":96.884055,"marketCap":257845549},{"date":"2022-05-20","current":58.370398,"twenty":-8.005782,"median":61.661079,"eighty":96.884055,"marketCap":236732004},{"date":"2022-05-27","current":59.832332,"twenty":-8.005782,"median":61.661079,"eighty":96.884055,"marketCap":242661150},{"date":"2022-06-03","current":57.871201,"twenty":-8.005782,"median":61.661079,"eighty":96.884055,"marketCap":234707418},{"date":"2022-06-10","current":52.273062,"twenty":-8.005782,"median":61.661079,"eighty":96.884055,"marketCap":212003127},{"date":"2022-06-17","current":47.245435,"twenty":-8.005782,"median":61.661079,"eighty":96.884055,"marketCap":191612649},{"date":"2022-06-24","current":53.80631,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":218221499},{"date":"2022-07-01","current":57.372003,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":232682831},{"date":"2022-07-08","current":56.230982,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":228055205},{"date":"2022-07-15","current":53.449741,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":216775366},{"date":"2022-07-22","current":58.69131,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":238033524},{"date":"2022-07-29","current":60.973354,"twenty":-8.017826,"median":61.661079,"eighty":96.895286,"marketCap":247288777},{"date":"2022-08-05","current":181.350435,"twenty":-8.017826,"median":61.99411,"eighty":97.0319,"marketCap":311207864},{"date":"2022-08-12","current":189.86177,"twenty":-8.017826,"median":62.580087,"eighty":97.446742,"marketCap":325813809},{"date":"2022-08-19","current":170.792531,"twenty":-8.017826,"median":63.148997,"eighty":98.015692,"marketCap":293089890},{"date":"2022-08-26","current":160.487542,"twenty":-8.017826,"median":63.57631,"eighty":98.902938,"marketCap":275405931},{"date":"2022-09-02","current":142.580511,"twenty":-8.017826,"median":64.024243,"eighty":100.174922,"marketCap":244676427},{"date":"2022-09-09","current":163.19049,"twenty":-8.017826,"median":64.461866,"eighty":102.106763,"marketCap":280044346},{"date":"2022-09-16","current":139.37076,"twenty":-8.017826,"median":64.811964,"eighty":103.04469,"marketCap":239168308},{"date":"2022-09-23","current":133.289127,"twenty":-8.017826,"median":65.47687,"eighty":104.488881,"marketCap":228731873},{"date":"2022-09-30","current":132.697857,"twenty":-8.017826,"median":65.807577,"eighty":105.736584,"marketCap":227717219},{"date":"2022-10-07","current":131.346383,"twenty":-8.017826,"median":66.124833,"eighty":107.542873,"marketCap":225398011},{"date":"2022-10-14","current":131.768719,"twenty":-8.017826,"median":66.607149,"eighty":109.075942,"marketCap":226122764},{"date":"2022-10-21","current":133.289127,"twenty":-8.017826,"median":66.953227,"eighty":114.573041,"marketCap":228731873},{"date":"2022-10-28","current":144.523255,"twenty":-8.017826,"median":67.783817,"eighty":127.328659,"marketCap":248010288},{"date":"2022-11-04","current":767.701504,"twenty":-8.017826,"median":68.671474,"eighty":130.317768,"marketCap":207338519},{"date":"2022-11-11","current":868.304295,"twenty":-8.017826,"median":69.056907,"eighty":132.02212,"marketCap":234509019},{"date":"2022-11-18","current":830.10751,"twenty":-8.017826,"median":69.447187,"eighty":133.461935,"marketCap":224192946},{"date":"2022-11-25","current":802.132403,"twenty":-8.017826,"median":69.491023,"eighty":134.741962,"marketCap":216637513},{"date":"2022-12-02","current":818.271889,"twenty":-8.017826,"median":70.193287,"eighty":136.984291,"marketCap":220996417},{"date":"2022-12-09","current":797.828541,"twenty":-8.017826,"median":70.596826,"eighty":138.81672,"marketCap":215475139},{"date":"2022-12-16","current":812.354077,"twenty":-8.017826,"median":71.19245,"eighty":139.560835,"marketCap":219398152},{"date":"2022-12-23","current":812.354077,"twenty":-8.017826,"median":71.618643,"eighty":140.468832,"marketCap":219398152},{"date":"2022-12-30","current":752.100001,"twenty":-8.017826,"median":72.798733,"eighty":140.924955,"marketCap":203124912},{"date":"2023-01-06","current":784.37897,"twenty":-8.017826,"median":73.263284,"eighty":141.248684,"marketCap":211842719},{"date":"2023-01-13","current":988.274466,"twenty":-8.017826,"median":74.206212,"eighty":142.418019,"marketCap":266910203},{"date":"2023-01-20","current":988.81245,"twenty":-8.017826,"median":74.641739,"eighty":143.433547,"marketCap":267055500},{"date":"2023-01-27","current":1006.027899,"twenty":-7.903414,"median":74.908044,"eighty":144.263291,"marketCap":271704997},{"date":"2023-02-03","current":995.806226,"twenty":-7.752873,"median":75.565782,"eighty":145.526395,"marketCap":268944358},{"date":"2023-02-10","current":813.968028,"twenty":-7.728787,"median":76.158159,"eighty":146.380636,"marketCap":219834043},{"date":"2023-02-17","current":858.620601,"twenty":-7.52405,"median":76.587085,"eighty":147.685382,"marketCap":231893676},{"date":"2023-02-24","current":802.670387,"twenty":-7.463834,"median":76.913272,"eighty":149.147292,"marketCap":216782810},{"date":"2023-03-03","current":839.25322,"twenty":-7.451791,"median":77.318948,"eighty":150.638088,"marketCap":226662992},{"date":"2023-03-10","current":203.643834,"twenty":37.341807,"median":77.613028,"eighty":153.017251,"marketCap":239739703},{"date":"2023-03-17","current":198.280298,"twenty":40.012289,"median":77.97855,"eighty":153.827199,"marketCap":233425481},{"date":"2023-03-24","current":202.859805,"twenty":41.071095,"median":78.09495,"eighty":155.580576,"marketCap":238816706},{"date":"2023-03-31","current":208.305707,"twenty":41.835712,"median":78.408597,"eighty":158.682895,"marketCap":245227893},{"date":"2023-04-06","current":199.146692,"twenty":42.428795,"median":79.185307,"eighty":160.092024,"marketCap":234445443},{"date":"2023-04-14","current":194.814725,"twenty":43.153282,"median":79.870056,"eighty":161.795171,"marketCap":229345635},{"date":"2023-04-21","current":198.032758,"twenty":44.137768,"median":80.240444,"eighty":163.715089,"marketCap":233134064},{"date":"2023-04-28","current":199.641774,"twenty":44.701657,"median":80.423946,"eighty":166.667606,"marketCap":235028278},{"date":"2023-05-05","current":184.913087,"twenty":45.128817,"median":80.907959,"eighty":168.969601,"marketCap":217688932},{"date":"2023-05-12","current":57.546556,"twenty":45.592886,"median":80.907959,"eighty":168.969601,"marketCap":212006289},{"date":"2023-05-19","current":61.399552,"twenty":45.930834,"median":80.907959,"eighty":168.969601,"marketCap":226201047},{"date":"2023-05-26","current":54.307326,"twenty":46.239165,"median":80.907959,"eighty":168.969601,"marketCap":200072698},{"date":"2023-06-02","current":56.897184,"twenty":46.898636,"median":81.043724,"eighty":169.036967,"marketCap":209613949},{"date":"2023-06-09","current":53.231539,"twenty":47.438234,"median":81.043724,"eighty":169.036967,"marketCap":196109409},{"date":"2023-06-16","current":57.694064,"twenty":47.752041,"median":81.043724,"eighty":169.036967,"marketCap":212549719},{"date":"2023-06-23","current":52.594036,"twenty":48.009302,"median":81.17949,"eighty":169.104332,"marketCap":193760793},{"date":"2023-06-30","current":55.263581,"twenty":48.66747,"median":81.225636,"eighty":169.171698,"marketCap":203595621},{"date":"2023-07-07","current":52.43466,"twenty":48.860765,"median":81.225636,"eighty":169.171698,"marketCap":193173639},{"date":"2023-07-14","current":53.749511,"twenty":49.054061,"median":81.225636,"eighty":169.171698,"marketCap":198017659},{"date":"2023-07-21","current":52.912788,"twenty":49.510172,"median":81.225636,"eighty":169.171698,"marketCap":194935101},{"date":"2023-07-28","current":52.992475,"twenty":49.930333,"median":81.271782,"eighty":169.264721,"marketCap":195228678},{"date":"2023-08-04","current":52.793256,"twenty":50.453426,"median":81.271782,"eighty":169.264721,"marketCap":194494736},{"date":"2023-08-11","current":50.362774,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":185540638},{"date":"2023-08-18","current":41.358037,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":152366442},{"date":"2023-08-25","current":38.050988,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":140182998},{"date":"2023-09-01","current":37.015045,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":136366497},{"date":"2023-09-08","current":36.975201,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":136219709},{"date":"2023-09-15","current":33.826276,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":142238037},{"date":"2023-09-22","current":33.372466,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":140329786},{"date":"2023-09-29","current":38.445842,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":134561523},{"date":"2023-10-06","current":35.832199,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":125413700},{"date":"2023-10-13","current":34.441067,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":120544698},{"date":"2023-10-20","current":34.694,"twenty":50.713386,"median":81.271782,"eighty":169.264721,"marketCap":121429971},{"date":"2023-10-27","current":33.850889,"twenty":50.887175,"median":81.400718,"eighty":169.543792,"marketCap":118479060},{"date":"2023-11-03","current":31.996046,"twenty":50.887175,"median":81.400718,"eighty":169.543792,"marketCap":111987057},{"date":"2023-11-10","current":52.97573,"twenty":50.951284,"median":81.400718,"eighty":169.543792,"marketCap":108741055},{"date":"2023-11-17","current":59.731394,"twenty":51.707115,"median":81.400718,"eighty":169.543792,"marketCap":122608124},{"date":"2023-11-24","current":66.416135,"twenty":52.195596,"median":81.400718,"eighty":169.543792,"marketCap":136329611},{"date":"2023-12-01","current":63.181583,"twenty":52.35578,"median":81.400718,"eighty":169.543792,"marketCap":129690182},{"date":"2023-12-08","current":65.841104,"twenty":52.479873,"median":81.398776,"eighty":169.450768,"marketCap":135149268},{"date":"2023-12-15","current":69.722566,"twenty":52.64194,"median":81.398776,"eighty":169.450768,"marketCap":143116583},{"date":"2023-12-22","current":65.841104,"twenty":52.847352,"median":81.398776,"eighty":169.450768,"marketCap":135149268},{"date":"2023-12-29","current":69.794445,"twenty":52.952631,"median":81.400718,"eighty":169.543792,"marketCap":143264126},{"date":"2024-01-05","current":64.691041,"twenty":52.992475,"median":81.402661,"eighty":169.636815,"marketCap":132788583},{"date":"2024-01-12","current":66.416135,"twenty":53.112007,"median":81.402661,"eighty":169.636815,"marketCap":136329611},{"date":"2024-01-19","current":65.050436,"twenty":53.303258,"median":81.516459,"eighty":169.687377,"marketCap":133526297},{"date":"2024-01-26","current":67.494319,"twenty":53.449741,"median":81.402661,"eighty":169.636815,"marketCap":138542754},{"date":"2024-02-02","current":72.525845,"twenty":53.629979,"median":81.402661,"eighty":169.636815,"marketCap":148870755},{"date":"2024-02-09","current":70.441356,"twenty":53.749511,"median":81.402661,"eighty":169.636815,"marketCap":144592012},{"date":"2024-02-16","current":74.825971,"twenty":53.869043,"median":81.402661,"eighty":169.636815,"marketCap":153592127},{"date":"2024-02-23","current":72.310208,"twenty":54.108106,"median":81.402661,"eighty":169.636815,"marketCap":148428127},{"date":"2024-03-01","current":70.872629,"twenty":54.390192,"median":81.400718,"eighty":169.543792,"marketCap":145477269},{"date":"2024-03-08","current":-13.828082,"twenty":54.735229,"median":81.335279,"eighty":169.104332,"marketCap":134854183},{"date":"2024-03-15","current":-17.879014,"twenty":54.315295,"median":80.638772,"eighty":166.77092,"marketCap":174359667},{"date":"2024-03-22","current":-19.500247,"twenty":53.902223,"median":80.321108,"eighty":163.816138,"marketCap":190170247},{"date":"2024-03-28","current":-19.34873,"twenty":53.810888,"median":80.066908,"eighty":162.115157,"marketCap":188692623},{"date":"2024-04-05","current":-19.242668,"twenty":53.709667,"median":79.472355,"eighty":160.487542,"marketCap":187658286},{"date":"2024-04-12","current":-19.197212,"twenty":53.521055,"median":78.964411,"eighty":158.544798,"marketCap":187214998},{"date":"2024-04-19","current":-18.060834,"twenty":53.351071,"median":78.250151,"eighty":154.828245,"marketCap":176132816},{"date":"2024-04-26","current":-18.303262,"twenty":53.231539,"median":78.071857,"eighty":153.839759,"marketCap":178497015},{"date":"2024-05-03","current":-19.485095,"twenty":53.018101,"median":77.852669,"eighty":153.064534,"marketCap":190022484},{"date":"2024-05-10","current":-22.168859,"twenty":52.952631,"median":77.599502,"eighty":150.755755,"marketCap":246770036},{"date":"2024-05-17","current":-23.756192,"twenty":52.835195,"median":77.273718,"eighty":149.248341,"marketCap":264439250},{"date":"2024-05-24","current":-22.599322,"twenty":52.599379,"median":76.848754,"eighty":147.557362,"marketCap":251561688},{"date":"2024-05-31","current":-20.299034,"twenty":52.46561,"median":76.445182,"eighty":146.493856,"marketCap":225956301},{"date":"2024-06-07","current":-20.393198,"twenty":52.304285,"median":76.081255,"eighty":145.627443,"marketCap":227004475},{"date":"2024-06-14","current":-19.424655,"twenty":52.195596,"median":75.565782,"eighty":144.414864,"marketCap":216223260},{"date":"2024-06-21","current":-18.738605,"twenty":51.630411,"median":75.05052,"eighty":143.627739,"marketCap":208586566},{"date":"2024-06-28","current":-18.402305,"twenty":51.367974,"median":74.825971,"eighty":142.526347,"marketCap":204843088},{"date":"2024-07-05","current":-17.944938,"twenty":50.763545,"median":74.641739,"eighty":141.58094,"marketCap":199751959},{"date":"2024-07-12","current":-18.348497,"twenty":50.498237,"median":74.176535,"eighty":140.958742,"marketCap":204244132},{"date":"2024-07-15","current":-18.536825,"twenty":50.386679,"median":74.059737,"eighty":140.888318,"marketCap":206340479},{"date":"2024-08-02","current":-17.837322,"twenty":50.111501,"median":72.878741,"eighty":139.117359,"marketCap":198554046},{"date":"2024-08-09","current":-12.814922,"twenty":49.563842,"median":72.310208,"eighty":137.794759,"marketCap":184628310},{"date":"2024-08-16","current":-12.105849,"twenty":49.259775,"median":71.71285,"eighty":135.570637,"marketCap":174412493},{"date":"2024-08-23","current":-11.616619,"twenty":48.892976,"median":71.196855,"eighty":133.886207,"marketCap":167364009},{"date":"2024-08-30","current":-11.689483,"twenty":48.691409,"median":71.022587,"eighty":132.444456,"marketCap":168413783},{"date":"2024-09-06","current":-11.502118,"twenty":48.334962,"median":70.702293,"eighty":131.092981,"marketCap":165714363},{"date":"2024-09-13","current":-11.4813,"twenty":47.832727,"median":70.380261,"eighty":128.011209,"marketCap":165414428},{"date":"2024-09-20","current":-12.386896,"twenty":47.461137,"median":70.173564,"eighty":120.121515,"marketCap":178461622},{"date":"2024-09-27","current":-12.022576,"twenty":47.22329,"median":69.817335,"eighty":110.337825,"marketCap":173212751},{"date":"2024-10-04","current":-11.418845,"twenty":46.239165,"median":69.486173,"eighty":107.73044,"marketCap":164514621},{"date":"2024-10-11","current":-11.116979,"twenty":45.930834,"median":69.333504,"eighty":106.617294,"marketCap":160165557},{"date":"2024-10-18","current":-11.876848,"twenty":45.592886,"median":69.143053,"eighty":104.937255,"marketCap":171113202},{"date":"2024-10-25","current":-11.679074,"twenty":45.128817,"median":68.821892,"eighty":103.762325,"marketCap":168263815},{"date":"2024-10-31","current":-11.658256,"twenty":44.852628,"median":68.664881,"eighty":102.679576,"marketCap":167963880},{"date":"2024-11-08","current":-10.569532,"twenty":44.411254,"median":68.022361,"eighty":100.646651,"marketCap":178161687},{"date":"2024-11-15","current":-9.973572,"twenty":43.622681,"median":67.783817,"eighty":99.702481,"marketCap":168116092},{"date":"2024-11-22","current":-10.28469,"twenty":42.850943,"median":67.494319,"eighty":98.277261,"marketCap":173360356},{"date":"2024-11-29","current":-10.346914,"twenty":42.45207,"median":66.953227,"eighty":97.630389,"marketCap":174409208},{"date":"2024-12-06","current":-10.355803,"twenty":41.678195,"median":66.761384,"eighty":97.146161,"marketCap":174559044},{"date":"2024-12-13","current":-9.831346,"twenty":41.067813,"median":66.559893,"eighty":96.942047,"marketCap":165718715},{"date":"2024-12-20","current":-9.146885,"twenty":40.139375,"median":66.39438,"eighty":96.437753,"marketCap":154181336},{"date":"2024-12-27","current":-9.049105,"twenty":39.229157,"median":66.12862,"eighty":96.437753,"marketCap":152533139},{"date":"2025-01-03","current":-9.271333,"twenty":38.704429,"median":65.952307,"eighty":96.437753,"marketCap":156279041},{"date":"2025-01-10","current":-9.040216,"twenty":38.462497,"median":65.788401,"eighty":96.437753,"marketCap":152383303},{"date":"2025-01-17","current":-9.778012,"twenty":37.947394,"median":65.611925,"eighty":96.437753,"marketCap":164819699},{"date":"2025-01-24","current":-9.822457,"twenty":37.629865,"median":65.406991,"eighty":96.437753,"marketCap":165568879},{"date":"2025-01-31","current":-10.080241,"twenty":36.98317,"median":65.050436,"eighty":96.393718,"marketCap":169914126},{"date":"2025-02-07","current":-10.133576,"twenty":36.264213,"median":64.833845,"eighty":96.316434,"marketCap":170813142},{"date":"2025-02-14","current":-10.418027,"twenty":35.486524,"median":64.691041,"eighty":96.316434,"marketCap":175607897},{"date":"2025-02-21","current":-10.098019,"twenty":34.61812,"median":64.571348,"eighty":96.316434,"marketCap":170213798},{"date":"2025-02-28","current":-10.124687,"twenty":34.272444,"median":64.067703,"eighty":96.316434,"marketCap":170663306},{"date":"2025-03-07","current":-9.751344,"twenty":33.808734,"median":63.892956,"eighty":96.36436,"marketCap":164370190},{"date":"2025-03-14","current":-18.514671,"twenty":33.260712,"median":63.892956,"eighty":96.36436,"marketCap":157927238},{"date":"2025-03-18","current":-19.357844,"twenty":33.163016,"median":63.892956,"eighty":96.36436,"marketCap":165119371}],"customCompares":[{"symbol":"JYNT","name":"The Joint Corp.","items":[{"date":"2020-03-20","value":36.255803,"marketCap":120503849},{"date":"2020-03-27","value":43.732519,"marketCap":145354298},{"date":"2020-04-03","value":36.965883,"marketCap":122863948},{"date":"2020-04-09","value":47.867685,"marketCap":159098400},{"date":"2020-04-17","value":47.867685,"marketCap":159098400},{"date":"2020-04-24","value":46.572835,"marketCap":154794691},{"date":"2020-05-01","value":48.797494,"marketCap":162188815},{"date":"2020-05-08","value":55.935902,"marketCap":178212624},{"date":"2020-05-15","value":53.608816,"marketCap":170798491},{"date":"2020-05-22","value":63.148997,"marketCap":201193651},{"date":"2020-05-29","value":66.124833,"marketCap":210674710},{"date":"2020-06-05","value":69.056907,"marketCap":220016342},{"date":"2020-06-12","value":71.20126,"marketCap":226848282},{"date":"2020-06-19","value":61.442267,"marketCap":195755985},{"date":"2020-06-26","value":60.698308,"marketCap":193385720},{"date":"2020-07-02","value":64.899489,"marketCap":206770745},{"date":"2020-07-10","value":63.455333,"marketCap":202169643},{"date":"2020-07-17","value":65.68721,"marketCap":209280437},{"date":"2020-07-24","value":61.223456,"marketCap":195058848},{"date":"2020-07-31","value":63.192759,"marketCap":201333078},{"date":"2020-08-07","value":79.747434,"marketCap":226430000},{"date":"2020-08-14","value":87.045187,"marketCap":247150794},{"date":"2020-08-21","value":90.795433,"marketCap":257799014},{"date":"2020-08-28","value":90.548706,"marketCap":257098473},{"date":"2020-09-04","value":87.341259,"marketCap":247991443},{"date":"2020-09-11","value":86.650424,"marketCap":246029928},{"date":"2020-09-18","value":87.587986,"marketCap":248691984},{"date":"2020-09-25","value":85.614172,"marketCap":243087657},{"date":"2020-10-02","value":88.328166,"marketCap":250793606},{"date":"2020-10-09","value":92.177102,"marketCap":261722042},{"date":"2020-10-16","value":94.027553,"marketCap":266976098},{"date":"2020-10-23","value":94.101571,"marketCap":267186261},{"date":"2020-10-30","value":92.473175,"marketCap":262562691},{"date":"2020-11-06","value":77.664581,"marketCap":297169229},{"date":"2020-11-13","value":91.703936,"marketCap":350888238},{"date":"2020-11-20","value":98.235869,"marketCap":375881478},{"date":"2020-11-27","value":96.437753,"marketCap":369001316},{"date":"2020-12-04","value":97.868907,"marketCap":374477363},{"date":"2020-12-11","value":96.804715,"marketCap":370405431},{"date":"2020-12-18","value":97.648729,"marketCap":373634895},{"date":"2020-12-24","value":93.72223,"marketCap":358610868},{"date":"2020-12-31","value":96.36436,"marketCap":368720493},{"date":"2021-01-08","value":105.978779,"marketCap":405508296},{"date":"2021-01-15","value":103.960485,"marketCap":397785666},{"date":"2021-01-22","value":109.428226,"marketCap":418706973},{"date":"2021-01-29","value":119.372911,"marketCap":456758479},{"date":"2021-02-05","value":130.675357,"marketCap":500005209},{"date":"2021-02-12","value":138.785229,"marketCap":531036141},{"date":"2021-02-19","value":139.84942,"marketCap":535108074},{"date":"2021-02-26","value":146.087783,"marketCap":558978022},{"date":"2021-03-05","value":47.461624,"marketCap":624942109},{"date":"2021-03-12","value":50.23531,"marketCap":661464100},{"date":"2021-03-19","value":45.907642,"marketCap":604480340},{"date":"2021-03-26","value":49.054061,"marketCap":645910220},{"date":"2021-04-01","value":48.946674,"marketCap":644496231},{"date":"2021-04-09","value":55.196557,"marketCap":726790397},{"date":"2021-04-16","value":56.34559,"marketCap":741920080},{"date":"2021-04-23","value":58.439623,"marketCap":769492868},{"date":"2021-04-30","value":59.577918,"marketCap":784481152},{"date":"2021-05-07","value":51.973785,"marketCap":762281523},{"date":"2021-05-14","value":48.897857,"marketCap":717167947},{"date":"2021-05-21","value":53.718772,"marketCap":787874646},{"date":"2021-05-28","value":68.947821,"marketCap":1011233836},{"date":"2021-06-04","value":70.199125,"marketCap":1029586279},{"date":"2021-06-11","value":74.341038,"marketCap":1090334288},{"date":"2021-06-18","value":72.798733,"marketCap":1067713835},{"date":"2021-06-25","value":78.250151,"marketCap":1147667889},{"date":"2021-07-02","value":80.907959,"marketCap":1186649047},{"date":"2021-07-09","value":83.080766,"marketCap":1218516855},{"date":"2021-07-16","value":80.898259,"marketCap":1186506780},{"date":"2021-07-23","value":80.267757,"marketCap":1177259425},{"date":"2021-07-30","value":76.620546,"marketCap":1123767033},{"date":"2021-08-06","value":86.274256,"marketCap":1486974684},{"date":"2021-08-13","value":79.915145,"marketCap":1377372608},{"date":"2021-08-20","value":74.593585,"marketCap":1285653192},{"date":"2021-08-27","value":82.317354,"marketCap":1418775729},{"date":"2021-09-03","value":89.498957,"marketCap":1542553813},{"date":"2021-09-10","value":88.297853,"marketCap":1521852252},{"date":"2021-09-17","value":88.556424,"marketCap":1526308838},{"date":"2021-09-24","value":85.078226,"marketCap":1466360568},{"date":"2021-10-01","value":80.006896,"marketCap":1378953977},{"date":"2021-10-08","value":66.81143,"marketCap":1151524328},{"date":"2021-10-15","value":66.39438,"marketCap":1144336286},{"date":"2021-10-22","value":68.738202,"marketCap":1184733082},{"date":"2021-10-29","value":72.96709,"marketCap":1257619828},{"date":"2021-11-05","value":79.324456,"marketCap":1393617582},{"date":"2021-11-12","value":77.593867,"marketCap":1363213602},{"date":"2021-11-19","value":76.871911,"marketCap":1350529864},{"date":"2021-11-26","value":65.624164,"marketCap":1152922986},{"date":"2021-12-03","value":58.74097,"marketCap":1031995072},{"date":"2021-12-10","value":56.747386,"marketCap":996970658},{"date":"2021-12-17","value":50.093905,"marketCap":880078479},{"date":"2021-12-23","value":53.071974,"marketCap":932398899},{"date":"2021-12-31","value":53.892378,"marketCap":946812238},{"date":"2022-01-07","value":44.318257,"marketCap":778608572},{"date":"2022-01-14","value":45.040213,"marketCap":791292311},{"date":"2022-01-21","value":41.914471,"marketCap":736377489},{"date":"2022-01-28","value":41.430432,"marketCap":727873619},{"date":"2022-02-04","value":41.077658,"marketCap":721675883},{"date":"2022-02-11","value":43.867034,"marketCap":770681236},{"date":"2022-02-18","value":39.9455,"marketCap":701785475},{"date":"2022-02-25","value":90.96326,"marketCap":598153568},{"date":"2022-03-04","value":76.913272,"marketCap":505764065},{"date":"2022-03-11","value":70.675715,"marketCap":464747317},{"date":"2022-03-18","value":87.560698,"marketCap":575779100},{"date":"2022-03-25","value":76.004352,"marketCap":499787217},{"date":"2022-04-01","value":80.12692,"marketCap":526896276},{"date":"2022-04-08","value":74.842139,"marketCap":492144770},{"date":"2022-04-14","value":73.504498,"marketCap":483348746},{"date":"2022-04-22","value":70.193287,"marketCap":461574981},{"date":"2022-04-29","value":66.925933,"marketCap":440089610},{"date":"2022-05-06","value":62.078667,"marketCap":251771581},{"date":"2022-05-13","value":63.57631,"marketCap":257845549},{"date":"2022-05-20","value":58.370398,"marketCap":236732004},{"date":"2022-05-27","value":59.832332,"marketCap":242661150},{"date":"2022-06-03","value":57.871201,"marketCap":234707418},{"date":"2022-06-10","value":52.273062,"marketCap":212003127},{"date":"2022-06-17","value":47.245435,"marketCap":191612649},{"date":"2022-06-24","value":53.80631,"marketCap":218221499},{"date":"2022-07-01","value":57.372003,"marketCap":232682831},{"date":"2022-07-08","value":56.230982,"marketCap":228055205},{"date":"2022-07-15","value":53.449741,"marketCap":216775366},{"date":"2022-07-22","value":58.69131,"marketCap":238033524},{"date":"2022-07-29","value":60.973354,"marketCap":247288777},{"date":"2022-08-05","value":181.350435,"marketCap":311207864},{"date":"2022-08-12","value":189.86177,"marketCap":325813809},{"date":"2022-08-19","value":170.792531,"marketCap":293089890},{"date":"2022-08-26","value":160.487542,"marketCap":275405931},{"date":"2022-09-02","value":142.580511,"marketCap":244676427},{"date":"2022-09-09","value":163.19049,"marketCap":280044346},{"date":"2022-09-16","value":139.37076,"marketCap":239168308},{"date":"2022-09-23","value":133.289127,"marketCap":228731873},{"date":"2022-09-30","value":132.697857,"marketCap":227717219},{"date":"2022-10-07","value":131.346383,"marketCap":225398011},{"date":"2022-10-14","value":131.768719,"marketCap":226122764},{"date":"2022-10-21","value":133.289127,"marketCap":228731873},{"date":"2022-10-28","value":144.523255,"marketCap":248010288},{"date":"2022-11-04","value":767.701504,"marketCap":207338519},{"date":"2022-11-11","value":868.304295,"marketCap":234509019},{"date":"2022-11-18","value":830.10751,"marketCap":224192946},{"date":"2022-11-25","value":802.132403,"marketCap":216637513},{"date":"2022-12-02","value":818.271889,"marketCap":220996417},{"date":"2022-12-09","value":797.828541,"marketCap":215475139},{"date":"2022-12-16","value":812.354077,"marketCap":219398152},{"date":"2022-12-23","value":812.354077,"marketCap":219398152},{"date":"2022-12-30","value":752.100001,"marketCap":203124912},{"date":"2023-01-06","value":784.37897,"marketCap":211842719},{"date":"2023-01-13","value":988.274466,"marketCap":266910203},{"date":"2023-01-20","value":988.81245,"marketCap":267055500},{"date":"2023-01-27","value":1006.027899,"marketCap":271704997},{"date":"2023-02-03","value":995.806226,"marketCap":268944358},{"date":"2023-02-10","value":813.968028,"marketCap":219834043},{"date":"2023-02-17","value":858.620601,"marketCap":231893676},{"date":"2023-02-24","value":802.670387,"marketCap":216782810},{"date":"2023-03-03","value":839.25322,"marketCap":226662992},{"date":"2023-03-10","value":203.643834,"marketCap":239739703},{"date":"2023-03-17","value":198.280298,"marketCap":233425481},{"date":"2023-03-24","value":202.859805,"marketCap":238816706},{"date":"2023-03-31","value":208.305707,"marketCap":245227893},{"date":"2023-04-06","value":199.146692,"marketCap":234445443},{"date":"2023-04-14","value":194.814725,"marketCap":229345635},{"date":"2023-04-21","value":198.032758,"marketCap":233134064},{"date":"2023-04-28","value":199.641774,"marketCap":235028278},{"date":"2023-05-05","value":184.913087,"marketCap":217688932},{"date":"2023-05-12","value":57.546556,"marketCap":212006289},{"date":"2023-05-19","value":61.399552,"marketCap":226201047},{"date":"2023-05-26","value":54.307326,"marketCap":200072698},{"date":"2023-06-02","value":56.897184,"marketCap":209613949},{"date":"2023-06-09","value":53.231539,"marketCap":196109409},{"date":"2023-06-16","value":57.694064,"marketCap":212549719},{"date":"2023-06-23","value":52.594036,"marketCap":193760793},{"date":"2023-06-30","value":55.263581,"marketCap":203595621},{"date":"2023-07-07","value":52.43466,"marketCap":193173639},{"date":"2023-07-14","value":53.749511,"marketCap":198017659},{"date":"2023-07-21","value":52.912788,"marketCap":194935101},{"date":"2023-07-28","value":52.992475,"marketCap":195228678},{"date":"2023-08-04","value":52.793256,"marketCap":194494736},{"date":"2023-08-11","value":50.362774,"marketCap":185540638},{"date":"2023-08-18","value":41.358037,"marketCap":152366442},{"date":"2023-08-25","value":38.050988,"marketCap":140182998},{"date":"2023-09-01","value":37.015045,"marketCap":136366497},{"date":"2023-09-08","value":36.975201,"marketCap":136219709},{"date":"2023-09-15","value":33.826276,"marketCap":142238037},{"date":"2023-09-22","value":33.372466,"marketCap":140329786},{"date":"2023-09-29","value":38.445842,"marketCap":134561523},{"date":"2023-10-06","value":35.832199,"marketCap":125413700},{"date":"2023-10-13","value":34.441067,"marketCap":120544698},{"date":"2023-10-20","value":34.694,"marketCap":121429971},{"date":"2023-10-27","value":33.850889,"marketCap":118479060},{"date":"2023-11-03","value":31.996046,"marketCap":111987057},{"date":"2023-11-10","value":52.97573,"marketCap":108741055},{"date":"2023-11-17","value":59.731394,"marketCap":122608124},{"date":"2023-11-24","value":66.416135,"marketCap":136329611},{"date":"2023-12-01","value":63.181583,"marketCap":129690182},{"date":"2023-12-08","value":65.841104,"marketCap":135149268},{"date":"2023-12-15","value":69.722566,"marketCap":143116583},{"date":"2023-12-22","value":65.841104,"marketCap":135149268},{"date":"2023-12-29","value":69.794445,"marketCap":143264126},{"date":"2024-01-05","value":64.691041,"marketCap":132788583},{"date":"2024-01-12","value":66.416135,"marketCap":136329611},{"date":"2024-01-19","value":65.050436,"marketCap":133526297},{"date":"2024-01-26","value":67.494319,"marketCap":138542754},{"date":"2024-02-02","value":72.525845,"marketCap":148870755},{"date":"2024-02-09","value":70.441356,"marketCap":144592012},{"date":"2024-02-16","value":74.825971,"marketCap":153592127},{"date":"2024-02-23","value":72.310208,"marketCap":148428127},{"date":"2024-03-01","value":70.872629,"marketCap":145477269},{"date":"2024-03-08","value":-13.828082,"marketCap":134854183},{"date":"2024-03-15","value":-17.879014,"marketCap":174359667},{"date":"2024-03-22","value":-19.500247,"marketCap":190170247},{"date":"2024-03-28","value":-19.34873,"marketCap":188692623},{"date":"2024-04-05","value":-19.242668,"marketCap":187658286},{"date":"2024-04-12","value":-19.197212,"marketCap":187214998},{"date":"2024-04-19","value":-18.060834,"marketCap":176132816},{"date":"2024-04-26","value":-18.303262,"marketCap":178497015},{"date":"2024-05-03","value":-19.485095,"marketCap":190022484},{"date":"2024-05-10","value":-22.168859,"marketCap":246770036},{"date":"2024-05-17","value":-23.756192,"marketCap":264439250},{"date":"2024-05-24","value":-22.599322,"marketCap":251561688},{"date":"2024-05-31","value":-20.299034,"marketCap":225956301},{"date":"2024-06-07","value":-20.393198,"marketCap":227004475},{"date":"2024-06-14","value":-19.424655,"marketCap":216223260},{"date":"2024-06-21","value":-18.738605,"marketCap":208586566},{"date":"2024-06-28","value":-18.402305,"marketCap":204843088},{"date":"2024-07-05","value":-17.944938,"marketCap":199751959},{"date":"2024-07-12","value":-18.348497,"marketCap":204244132},{"date":"2024-07-15","value":-18.536825,"marketCap":206340479},{"date":"2024-08-02","value":-17.837322,"marketCap":198554046},{"date":"2024-08-09","value":-12.814922,"marketCap":184628310},{"date":"2024-08-16","value":-12.105849,"marketCap":174412493},{"date":"2024-08-23","value":-11.616619,"marketCap":167364009},{"date":"2024-08-30","value":-11.689483,"marketCap":168413783},{"date":"2024-09-06","value":-11.502118,"marketCap":165714363},{"date":"2024-09-13","value":-11.4813,"marketCap":165414428},{"date":"2024-09-20","value":-12.386896,"marketCap":178461622},{"date":"2024-09-27","value":-12.022576,"marketCap":173212751},{"date":"2024-10-04","value":-11.418845,"marketCap":164514621},{"date":"2024-10-11","value":-11.116979,"marketCap":160165557},{"date":"2024-10-18","value":-11.876848,"marketCap":171113202},{"date":"2024-10-25","value":-11.679074,"marketCap":168263815},{"date":"2024-10-31","value":-11.658256,"marketCap":167963880},{"date":"2024-11-08","value":-10.569532,"marketCap":178161687},{"date":"2024-11-15","value":-9.973572,"marketCap":168116092},{"date":"2024-11-22","value":-10.28469,"marketCap":173360356},{"date":"2024-11-29","value":-10.346914,"marketCap":174409208},{"date":"2024-12-06","value":-10.355803,"marketCap":174559044},{"date":"2024-12-13","value":-9.831346,"marketCap":165718715},{"date":"2024-12-20","value":-9.146885,"marketCap":154181336},{"date":"2024-12-27","value":-9.049105,"marketCap":152533139},{"date":"2025-01-03","value":-9.271333,"marketCap":156279041},{"date":"2025-01-10","value":-9.040216,"marketCap":152383303},{"date":"2025-01-17","value":-9.778012,"marketCap":164819699},{"date":"2025-01-24","value":-9.822457,"marketCap":165568879},{"date":"2025-01-31","value":-10.080241,"marketCap":169914126},{"date":"2025-02-07","value":-10.133576,"marketCap":170813142},{"date":"2025-02-14","value":-10.418027,"marketCap":175607897},{"date":"2025-02-21","value":-10.098019,"marketCap":170213798},{"date":"2025-02-28","value":-10.124687,"marketCap":170663306},{"date":"2025-03-07","value":-9.751344,"marketCap":164370190},{"date":"2025-03-14","value":-18.514671,"marketCap":157927238},{"date":"2025-03-18","value":-19.357844,"marketCap":165119371}]},{"symbol":"HCA","name":"HCA控股","items":[{"date":"2020-03-20","value":7.580543,"marketCap":26569802213},{"date":"2020-03-27","value":8.433233,"marketCap":29558481875},{"date":"2020-04-03","value":7.902112,"marketCap":27696903376},{"date":"2020-04-09","value":10.435076,"marketCap":36574940473},{"date":"2020-04-17","value":11.168988,"marketCap":39147303489},{"date":"2020-04-24","value":11.978042,"marketCap":36497092644},{"date":"2020-05-01","value":11.648126,"marketCap":35491840255},{"date":"2020-05-08","value":11.957936,"marketCap":36435831688},{"date":"2020-05-15","value":10.940758,"marketCap":33336490186},{"date":"2020-05-22","value":11.821648,"marketCap":36020560441},{"date":"2020-05-29","value":11.844916,"marketCap":36091460410},{"date":"2020-06-05","value":12.804477,"marketCap":39015240084},{"date":"2020-06-12","value":11.141313,"marketCap":33947580395},{"date":"2020-06-19","value":10.806686,"marketCap":32927971317},{"date":"2020-06-26","value":10.247127,"marketCap":31222995872},{"date":"2020-07-02","value":10.855439,"marketCap":33076523633},{"date":"2020-07-10","value":10.716935,"marketCap":32654500008},{"date":"2020-07-17","value":11.751841,"marketCap":35807860534},{"date":"2020-07-24","value":12.675605,"marketCap":42374548139},{"date":"2020-07-31","value":12.805425,"marketCap":42808537112},{"date":"2020-08-07","value":13.172479,"marketCap":44035597991},{"date":"2020-08-14","value":13.593125,"marketCap":45441816519},{"date":"2020-08-21","value":13.398981,"marketCap":44792792583},{"date":"2020-08-28","value":13.750867,"marketCap":45969148467},{"date":"2020-09-04","value":13.858051,"marketCap":46327463765},{"date":"2020-09-11","value":13.549645,"marketCap":45296462200},{"date":"2020-09-18","value":13.37269,"marketCap":44704903925},{"date":"2020-09-25","value":12.189624,"marketCap":40749914315},{"date":"2020-10-02","value":12.846883,"marketCap":42947130765},{"date":"2020-10-09","value":13.5456,"marketCap":45282940868},{"date":"2020-10-16","value":13.662895,"marketCap":45675059496},{"date":"2020-10-23","value":13.811537,"marketCap":46171968447},{"date":"2020-10-30","value":12.338382,"marketCap":41938160318},{"date":"2020-11-06","value":13.787848,"marketCap":46864895950},{"date":"2020-11-13","value":14.9078,"marketCap":50671611325},{"date":"2020-11-20","value":14.667881,"marketCap":49856128298},{"date":"2020-11-27","value":15.236319,"marketCap":51788247835},{"date":"2020-12-04","value":15.697241,"marketCap":53354922696},{"date":"2020-12-11","value":15.686291,"marketCap":53317701479},{"date":"2020-12-18","value":16.360252,"marketCap":55608498198},{"date":"2020-12-24","value":16.350297,"marketCap":55574660728},{"date":"2020-12-31","value":16.372199,"marketCap":55649103162},{"date":"2021-01-08","value":17.150689,"marketCap":58295193316},{"date":"2021-01-15","value":16.801265,"marketCap":57107498119},{"date":"2021-01-22","value":16.622072,"marketCap":56498423659},{"date":"2021-01-29","value":16.175087,"marketCap":54979121256},{"date":"2021-02-05","value":15.935339,"marketCap":59821263213},{"date":"2021-02-12","value":15.639689,"marketCap":58711394197},{"date":"2021-02-19","value":16.060513,"marketCap":60291166975},{"date":"2021-02-26","value":15.576987,"marketCap":58476007525},{"date":"2021-03-05","value":16.634588,"marketCap":62446243925},{"date":"2021-03-12","value":17.152523,"marketCap":64390572025},{"date":"2021-03-19","value":16.927622,"marketCap":63546292739},{"date":"2021-03-26","value":17.149315,"marketCap":64378526795},{"date":"2021-04-01","value":16.707724,"marketCap":62720797419},{"date":"2021-04-09","value":17.132261,"marketCap":64314508791},{"date":"2021-04-16","value":17.675274,"marketCap":66352976824},{"date":"2021-04-23","value":14.845456,"marketCap":68229715162},{"date":"2021-04-30","value":14.465099,"marketCap":66481594830},{"date":"2021-05-07","value":15.145691,"marketCap":69609595860},{"date":"2021-05-14","value":15.216196,"marketCap":69933638250},{"date":"2021-05-21","value":14.847842,"marketCap":68240682090},{"date":"2021-05-28","value":15.452893,"marketCap":71021494845},{"date":"2021-06-04","value":15.37951,"marketCap":70684226235},{"date":"2021-06-11","value":15.229866,"marketCap":69996462795},{"date":"2021-06-18","value":14.486682,"marketCap":66580791480},{"date":"2021-06-25","value":14.937053,"marketCap":68650694910},{"date":"2021-07-02","value":15.457209,"marketCap":71041334175},{"date":"2021-07-09","value":15.740669,"marketCap":72344116845},{"date":"2021-07-16","value":15.770167,"marketCap":72479685600},{"date":"2021-07-23","value":16.540098,"marketCap":82154665530},{"date":"2021-07-30","value":16.522789,"marketCap":82068695100},{"date":"2021-08-06","value":16.121178,"marketCap":80073892028},{"date":"2021-08-13","value":15.660978,"marketCap":77788078862},{"date":"2021-08-20","value":16.070904,"marketCap":79824181346},{"date":"2021-08-27","value":16.232683,"marketCap":80627737515},{"date":"2021-09-03","value":16.303582,"marketCap":80979893605},{"date":"2021-09-10","value":16.545284,"marketCap":82180425730},{"date":"2021-09-17","value":16.67677,"marketCap":82833515206},{"date":"2021-09-24","value":16.521436,"marketCap":82061973227},{"date":"2021-10-01","value":15.971001,"marketCap":79327961401},{"date":"2021-10-08","value":15.495977,"marketCap":76968515598},{"date":"2021-10-15","value":15.912348,"marketCap":79036632272},{"date":"2021-10-22","value":12.337259,"marketCap":81031116309},{"date":"2021-10-29","value":12.208091,"marketCap":80182740274},{"date":"2021-11-05","value":11.756643,"marketCap":77217630556},{"date":"2021-11-12","value":11.61458,"marketCap":76284562156},{"date":"2021-11-19","value":11.32051,"marketCap":74353110568},{"date":"2021-11-26","value":10.938835,"marketCap":71846266800},{"date":"2021-12-03","value":10.892901,"marketCap":71544574684},{"date":"2021-12-10","value":11.533131,"marketCap":75749602940},{"date":"2021-12-17","value":12.018038,"marketCap":78934476412},{"date":"2021-12-23","value":11.935642,"marketCap":78393296740},{"date":"2021-12-31","value":12.166257,"marketCap":79907977776},{"date":"2022-01-07","value":11.943219,"marketCap":78443060388},{"date":"2022-01-14","value":12.170046,"marketCap":79932859600},{"date":"2022-01-21","value":11.267,"marketCap":74001654804},{"date":"2022-01-28","value":10.579515,"marketCap":73591104708},{"date":"2022-02-04","value":10.689956,"marketCap":74359331024},{"date":"2022-02-11","value":10.622439,"marketCap":73889686596},{"date":"2022-02-18","value":10.653933,"marketCap":74108760000},{"date":"2022-02-25","value":11.055038,"marketCap":76898844000},{"date":"2022-03-04","value":11.584025,"marketCap":80578476000},{"date":"2022-03-11","value":11.592713,"marketCap":80638911999},{"date":"2022-03-18","value":11.318309,"marketCap":78730155729},{"date":"2022-03-25","value":11.292258,"marketCap":78548944691},{"date":"2022-04-01","value":10.887164,"marketCap":75731113047},{"date":"2022-04-08","value":11.231906,"marketCap":78129139119},{"date":"2022-04-14","value":11.329598,"marketCap":78808680513},{"date":"2022-04-22","value":9.347216,"marketCap":63617155144},{"date":"2022-04-29","value":9.520724,"marketCap":64798047076},{"date":"2022-05-06","value":9.870464,"marketCap":67178378340},{"date":"2022-05-13","value":9.330812,"marketCap":63505507248},{"date":"2022-05-20","value":8.890581,"marketCap":60509295432},{"date":"2022-05-27","value":9.358164,"marketCap":63691662420},{"date":"2022-06-03","value":9.012578,"marketCap":61339606596},{"date":"2022-06-10","value":8.540654,"marketCap":58127691168},{"date":"2022-06-17","value":7.515185,"marketCap":51148349640},{"date":"2022-06-24","value":7.915908,"marketCap":53875670652},{"date":"2022-07-01","value":7.600279,"marketCap":51727499064},{"date":"2022-07-08","value":7.493477,"marketCap":51000607440},{"date":"2022-07-15","value":7.450496,"marketCap":50708077884},{"date":"2022-07-22","value":9.168594,"marketCap":59696713332},{"date":"2022-07-29","value":9.640116,"marketCap":62766796248},{"date":"2022-08-05","value":9.381316,"marketCap":61081747688},{"date":"2022-08-12","value":9.649341,"marketCap":62826858472},{"date":"2022-08-19","value":9.47918,"marketCap":61718942744},{"date":"2022-08-26","value":9.036146,"marketCap":58834343504},{"date":"2022-09-02","value":8.817934,"marketCap":57413570744},{"date":"2022-09-09","value":9.685048,"marketCap":63059348560},{"date":"2022-09-16","value":9.242895,"marketCap":60180489816},{"date":"2022-09-23","value":8.441906,"marketCap":54965249200},{"date":"2022-09-30","value":8.102025,"marketCap":52752287992},{"date":"2022-10-07","value":8.83689,"marketCap":57536991408},{"date":"2022-10-14","value":8.881414,"marketCap":57826886456},{"date":"2022-10-21","value":10.499683,"marketCap":56446297168},{"date":"2022-10-28","value":11.941214,"marketCap":64195966768},{"date":"2022-11-04","value":11.144065,"marketCap":59910495897},{"date":"2022-11-11","value":11.78407,"marketCap":63351158136},{"date":"2022-11-18","value":12.099602,"marketCap":65047458336},{"date":"2022-11-25","value":12.58815,"marketCap":67673896479},{"date":"2022-12-02","value":12.57027,"marketCap":67577772801},{"date":"2022-12-09","value":12.494543,"marketCap":67170660753},{"date":"2022-12-16","value":12.571322,"marketCap":67583427135},{"date":"2022-12-23","value":12.660197,"marketCap":68061218358},{"date":"2022-12-30","value":12.619178,"marketCap":67840699332},{"date":"2023-01-06","value":13.384869,"marketCap":71957054484},{"date":"2023-01-13","value":13.613629,"marketCap":73186872129},{"date":"2023-01-20","value":13.746679,"marketCap":73902145380},{"date":"2023-01-27","value":12.764085,"marketCap":72027733659},{"date":"2023-02-03","value":12.929918,"marketCap":72963525936},{"date":"2023-02-10","value":12.856771,"marketCap":72550759554},{"date":"2023-02-17","value":12.900558,"marketCap":72797848576},{"date":"2023-02-24","value":12.228143,"marketCap":69003408896},{"date":"2023-03-03","value":12.269862,"marketCap":69238830336},{"date":"2023-03-10","value":12.11607,"marketCap":68370982140},{"date":"2023-03-17","value":12.315548,"marketCap":69496635780},{"date":"2023-03-24","value":12.490459,"marketCap":70483662124},{"date":"2023-03-31","value":12.955253,"marketCap":73106490554},{"date":"2023-04-06","value":13.330133,"marketCap":75221943084},{"date":"2023-04-14","value":13.433312,"marketCap":75804177725},{"date":"2023-04-21","value":13.304093,"marketCap":75074998150},{"date":"2023-04-28","value":13.659129,"marketCap":78307786682},{"date":"2023-05-05","value":13.321653,"marketCap":76373038194},{"date":"2023-05-19","value":13.406584,"marketCap":76859946229},{"date":"2023-05-26","value":12.671957,"marketCap":72648329275},{"date":"2023-06-02","value":12.853335,"marketCap":73688166772},{"date":"2023-06-09","value":13.123002,"marketCap":75234168554},{"date":"2023-06-16","value":13.717997,"marketCap":78645275688},{"date":"2023-06-23","value":14.126336,"marketCap":80986285504},{"date":"2023-06-30","value":14.416156,"marketCap":82647824785},{"date":"2023-07-07","value":14.129215,"marketCap":81002790861},{"date":"2023-07-14","value":14.20215,"marketCap":81420926574},{"date":"2023-07-21","value":13.76694,"marketCap":78925866759},{"date":"2023-07-28","value":13.17149,"marketCap":76012671231},{"date":"2023-08-04","value":12.760484,"marketCap":73640751000},{"date":"2023-08-11","value":12.633232,"marketCap":72906383400},{"date":"2023-08-18","value":12.518235,"marketCap":72242732680},{"date":"2023-08-25","value":12.847203,"marketCap":74141208920},{"date":"2023-09-01","value":13.069186,"marketCap":75422272400},{"date":"2023-09-08","value":12.814212,"marketCap":73950817320},{"date":"2023-09-15","value":12.422561,"marketCap":71690597040},{"date":"2023-09-22","value":11.944661,"marketCap":68932638720},{"date":"2023-09-29","value":11.813168,"marketCap":68173792200},{"date":"2023-10-06","value":11.567149,"marketCap":66754014840},{"date":"2023-10-13","value":11.074167,"marketCap":63909020360},{"date":"2023-10-20","value":11.502109,"marketCap":66378671400},{"date":"2023-10-27","value":10.554524,"marketCap":60329658280},{"date":"2023-11-03","value":10.672717,"marketCap":61005249536},{"date":"2023-11-10","value":10.655859,"marketCap":60908891648},{"date":"2023-11-17","value":11.258049,"marketCap":64351009536},{"date":"2023-11-24","value":11.80873,"marketCap":67498700544},{"date":"2023-12-01","value":11.729125,"marketCap":67043677184},{"date":"2023-12-08","value":11.891613,"marketCap":67972460160},{"date":"2023-12-15","value":12.917115,"marketCap":73834231680},{"date":"2023-12-22","value":12.584647,"marketCap":71933840000},{"date":"2023-12-29","value":12.665657,"marketCap":72396893184},{"date":"2024-01-05","value":12.788342,"marketCap":73098164480},{"date":"2024-01-12","value":13.229917,"marketCap":75622205824},{"date":"2024-01-19","value":13.33715,"marketCap":76235149056},{"date":"2024-01-26","value":13.393342,"marketCap":76556342016},{"date":"2024-02-02","value":16.066797,"marketCap":84222147328},{"date":"2024-02-09","value":15.597037,"marketCap":81759667968},{"date":"2024-02-16","value":15.709371,"marketCap":82348521728},{"date":"2024-02-23","value":15.785153,"marketCap":82745773308},{"date":"2024-03-01","value":15.727632,"marketCap":82444244790},{"date":"2024-03-08","value":16.381562,"marketCap":85872147942},{"date":"2024-03-15","value":16.387617,"marketCap":85903887786},{"date":"2024-03-22","value":16.592979,"marketCap":86980397495},{"date":"2024-03-28","value":16.736279,"marketCap":87731573803},{"date":"2024-04-12","value":16.512247,"marketCap":86557199575},{"date":"2024-04-19","value":14.985905,"marketCap":78556113900},{"date":"2024-04-26","value":15.849739,"marketCap":83084331644},{"date":"2024-05-03","value":14.933033,"marketCap":81683689466},{"date":"2024-05-10","value":15.412711,"marketCap":84307529649},{"date":"2024-05-17","value":15.451974,"marketCap":84522299211},{"date":"2024-05-24","value":15.098127,"marketCap":82586754012},{"date":"2024-05-31","value":16.045231,"marketCap":87767414910},{"date":"2024-06-07","value":16.127588,"marketCap":88217907162},{"date":"2024-06-14","value":16.322946,"marketCap":89286516690},{"date":"2024-06-21","value":16.201805,"marketCap":88623874017},{"date":"2024-06-28","value":16.437384,"marketCap":89912491389},{"date":"2024-07-05","value":15.635841,"marketCap":85528049355},{"date":"2024-07-12","value":15.202988,"marketCap":83160345891},{"date":"2024-07-15","value":15.529064,"marketCap":84943980912},{"date":"2024-08-02","value":16.331762,"marketCap":93711649320},{"date":"2024-08-09","value":16.22157,"marketCap":93079369245},{"date":"2024-08-16","value":16.726203,"marketCap":95974953915},{"date":"2024-08-23","value":17.231286,"marketCap":98873119320},{"date":"2024-08-30","value":17.666206,"marketCap":101368690065},{"date":"2024-09-06","value":17.889288,"marketCap":102648734625},{"date":"2024-09-13","value":17.615833,"marketCap":101079647745},{"date":"2024-09-20","value":18.148801,"marketCap":104137818720},{"date":"2024-09-27","value":18.164093,"marketCap":104225563710},{"date":"2024-10-04","value":17.651364,"marketCap":101283525810},{"date":"2024-10-11","value":17.417038,"marketCap":99938962875},{"date":"2024-10-18","value":18.28193,"marketCap":104901716280},{"date":"2024-10-25","value":17.941011,"marketCap":102945519150},{"date":"2024-10-31","value":15.709882,"marketCap":93143887620},{"date":"2024-11-08","value":15.210215,"marketCap":90181366513},{"date":"2024-11-15","value":14.760783,"marketCap":87516681021},{"date":"2024-11-22","value":14.193865,"marketCap":84155428504},{"date":"2024-11-29","value":13.979402,"marketCap":82883877062},{"date":"2024-12-06","value":13.673088,"marketCap":81067736855},{"date":"2024-12-13","value":13.328751,"marketCap":79026162229},{"date":"2024-12-20","value":12.710567,"marketCap":75360953192},{"date":"2024-12-27","value":12.934429,"marketCap":76688229996},{"date":"2025-01-03","value":12.720393,"marketCap":75419211525},{"date":"2025-01-10","value":13.297137,"marketCap":78838722375},{"date":"2025-01-17","value":13.21981,"marketCap":78380254624},{"date":"2025-01-24","value":13.89994,"marketCap":82412744456},{"date":"2025-01-31","value":14.714539,"marketCap":84755742631},{"date":"2025-02-07","value":14.271269,"marketCap":82202507863},{"date":"2025-02-14","value":14.156493,"marketCap":81541402432},{"date":"2025-02-21","value":13.861445,"marketCap":79841920850},{"date":"2025-02-28","value":13.8373,"marketCap":79702849386},{"date":"2025-03-07","value":13.872223,"marketCap":79904006325},{"date":"2025-03-14","value":13.572144,"marketCap":78175546701},{"date":"2025-03-18","value":14.039572,"marketCap":80867936246}]},{"symbol":"THC","name":"泰尼特","items":[{"date":"2020-03-20","value":-6.296133,"marketCap":1353668572},{"date":"2020-03-27","value":-8.275195,"marketCap":1779166859},{"date":"2020-04-03","value":-5.767413,"marketCap":1239993784},{"date":"2020-04-09","value":-9.638225,"marketCap":2072218376},{"date":"2020-04-17","value":-10.89526,"marketCap":2342480838},{"date":"2020-04-24","value":-9.39783,"marketCap":2020533450},{"date":"2020-05-01","value":-8.503262,"marketCap":1828201243},{"date":"2020-05-08","value":-18.591706,"marketCap":2045087621},{"date":"2020-05-15","value":-16.335569,"marketCap":1796912626},{"date":"2020-05-22","value":-21.780759,"marketCap":2395883501},{"date":"2020-05-29","value":-20.714568,"marketCap":2278602490},{"date":"2020-06-05","value":-23.322928,"marketCap":2565522106},{"date":"2020-06-12","value":-18.810656,"marketCap":2069172114},{"date":"2020-06-19","value":-19.562701,"marketCap":2151897113},{"date":"2020-06-26","value":-16.735391,"marketCap":1840893005},{"date":"2020-07-02","value":-17.335123,"marketCap":1906863573},{"date":"2020-07-10","value":-16.925782,"marketCap":1861836042},{"date":"2020-07-17","value":-21.733161,"marketCap":2390647742},{"date":"2020-07-24","value":-23.675152,"marketCap":2604266725},{"date":"2020-07-31","value":-25.169723,"marketCap":2768669570},{"date":"2020-08-07","value":-63.936128,"marketCap":3068934144},{"date":"2020-08-14","value":-63.848304,"marketCap":3064718575},{"date":"2020-08-21","value":-58.42515,"marketCap":2804407197},{"date":"2020-08-28","value":-63.255489,"marketCap":3036263485},{"date":"2020-09-04","value":-65.868264,"marketCap":3161676660},{"date":"2020-09-11","value":-64.155689,"marketCap":3079473066},{"date":"2020-09-18","value":-61.982036,"marketCap":2975137737},{"date":"2020-09-25","value":-50.257485,"marketCap":2412359291},{"date":"2020-10-02","value":-56.712575,"marketCap":2722203604},{"date":"2020-10-09","value":-62.508982,"marketCap":3000431150},{"date":"2020-10-16","value":-63.584831,"marketCap":3052071869},{"date":"2020-10-23","value":-170.73054,"marketCap":3073149713},{"date":"2020-10-30","value":-143.854906,"marketCap":2589388308},{"date":"2020-11-06","value":-166.834174,"marketCap":3003015129},{"date":"2020-11-13","value":-182.60311,"marketCap":3286855982},{"date":"2020-11-20","value":-185.182416,"marketCap":3333283483},{"date":"2020-11-27","value":-192.744471,"marketCap":3469400472},{"date":"2020-12-04","value":-202.709969,"marketCap":3648779450},{"date":"2020-12-11","value":-240.578865,"marketCap":4330419567},{"date":"2020-12-18","value":-236.00646,"marketCap":4248116271},{"date":"2020-12-24","value":-235.127151,"marketCap":4232288715},{"date":"2020-12-31","value":-234.07198,"marketCap":4213295646},{"date":"2021-01-08","value":-269.654673,"marketCap":4853784116},{"date":"2021-01-15","value":-277.744313,"marketCap":4999397639},{"date":"2021-01-22","value":-297.440829,"marketCap":5353934914},{"date":"2021-01-29","value":-277.099487,"marketCap":4987790764},{"date":"2021-02-05","value":-296.913243,"marketCap":5344438379},{"date":"2021-02-12","value":13.17773,"marketCap":5257914402},{"date":"2021-02-19","value":13.547347,"marketCap":5405391415},{"date":"2021-02-26","value":13.579286,"marketCap":5418134970},{"date":"2021-03-05","value":14.313877,"marketCap":5711236745},{"date":"2021-03-12","value":14.715772,"marketCap":5871593150},{"date":"2021-03-19","value":14.420339,"marketCap":5753715263},{"date":"2021-03-26","value":14.212175,"marketCap":5670657656},{"date":"2021-04-01","value":13.659805,"marketCap":5450262212},{"date":"2021-04-09","value":13.92665,"marketCap":5556733441},{"date":"2021-04-16","value":14.521715,"marketCap":5794164282},{"date":"2021-04-23","value":14.715751,"marketCap":5930447455},{"date":"2021-04-30","value":15.703217,"marketCap":6328396555},{"date":"2021-05-07","value":17.71183,"marketCap":7137867461},{"date":"2021-05-14","value":17.01756,"marketCap":6858076726},{"date":"2021-05-21","value":16.739322,"marketCap":6745946851},{"date":"2021-05-28","value":17.730379,"marketCap":7145342786},{"date":"2021-06-04","value":17.94767,"marketCap":7232910879},{"date":"2021-06-11","value":18.225908,"marketCap":7345040754},{"date":"2021-06-18","value":17.47069,"marketCap":7040688237},{"date":"2021-06-25","value":18.533294,"marketCap":7468917568},{"date":"2021-07-02","value":18.15966,"marketCap":7318343165},{"date":"2021-07-09","value":18.263006,"marketCap":7359991404},{"date":"2021-07-16","value":17.656182,"marketCap":7115441486},{"date":"2021-07-23","value":17.62533,"marketCap":7649393271},{"date":"2021-07-30","value":17.720616,"marketCap":7690747434},{"date":"2021-08-06","value":16.955946,"marketCap":7358880549},{"date":"2021-08-13","value":17.269214,"marketCap":7494838918},{"date":"2021-08-20","value":17.915484,"marketCap":7775319963},{"date":"2021-08-27","value":18.49762,"marketCap":8027967011},{"date":"2021-09-03","value":18.719621,"marketCap":8124315462},{"date":"2021-09-10","value":17.935217,"marketCap":7783884270},{"date":"2021-09-17","value":17.982084,"marketCap":7804224498},{"date":"2021-09-24","value":17.609616,"marketCap":7642573209},{"date":"2021-10-01","value":16.975679,"marketCap":7367444855},{"date":"2021-10-08","value":15.258871,"marketCap":6622350171},{"date":"2021-10-15","value":15.678207,"marketCap":6804341689},{"date":"2021-10-22","value":7.007611,"marketCap":7561212295},{"date":"2021-10-29","value":7.114588,"marketCap":7676640704},{"date":"2021-11-05","value":7.487891,"marketCap":8079434020},{"date":"2021-11-12","value":7.856229,"marketCap":8476871042},{"date":"2021-11-19","value":7.689434,"marketCap":8296899560},{"date":"2021-11-26","value":7.512711,"marketCap":8106215490},{"date":"2021-12-03","value":7.054026,"marketCap":7611293916},{"date":"2021-12-10","value":7.529589,"marketCap":8124426890},{"date":"2021-12-17","value":7.398536,"marketCap":7983020726},{"date":"2021-12-23","value":7.869136,"marketCap":8490797407},{"date":"2021-12-31","value":8.110392,"marketCap":8751113300},{"date":"2022-01-07","value":7.434278,"marketCap":8021586044},{"date":"2022-01-14","value":8.045859,"marketCap":8681481477},{"date":"2022-01-21","value":7.542496,"marketCap":8138353255},{"date":"2022-01-28","value":7.214864,"marketCap":7784837844},{"date":"2022-02-04","value":7.231742,"marketCap":7803049244},{"date":"2022-02-11","value":9.57335,"marketCap":8750042041},{"date":"2022-02-18","value":9.461837,"marketCap":8648118839},{"date":"2022-02-25","value":10.07296,"marketCap":9206685699},{"date":"2022-03-04","value":10.709939,"marketCap":9788884235},{"date":"2022-03-11","value":10.464314,"marketCap":9564383324},{"date":"2022-03-18","value":10.304482,"marketCap":9418296606},{"date":"2022-03-25","value":10.686673,"marketCap":9767618793},{"date":"2022-04-01","value":10.36526,"marketCap":9473847611},{"date":"2022-04-08","value":10.052211,"marketCap":9187721032},{"date":"2022-04-14","value":10.156163,"marketCap":9282732530},{"date":"2022-04-22","value":8.342991,"marketCap":7984242061},{"date":"2022-04-29","value":8.161921,"marketCap":7810958620},{"date":"2022-05-06","value":8.442202,"marketCap":8079187650},{"date":"2022-05-13","value":8.137157,"marketCap":7787259669},{"date":"2022-05-20","value":7.259168,"marketCap":6947024153},{"date":"2022-05-27","value":7.470786,"marketCap":7149542457},{"date":"2022-06-03","value":7.581098,"marketCap":7255110509},{"date":"2022-06-10","value":7.102706,"marketCap":6797289876},{"date":"2022-06-17","value":5.960195,"marketCap":5703906480},{"date":"2022-06-24","value":6.555652,"marketCap":6273758516},{"date":"2022-07-01","value":6.190948,"marketCap":5924737610},{"date":"2022-07-08","value":6.206707,"marketCap":5939818760},{"date":"2022-07-15","value":6.252858,"marketCap":5983984986},{"date":"2022-07-22","value":7.761923,"marketCap":6799444326},{"date":"2022-07-29","value":8.14338,"marketCap":7133601174},{"date":"2022-08-05","value":7.927849,"marketCap":6944795940},{"date":"2022-08-12","value":8.249298,"marketCap":7226385460},{"date":"2022-08-19","value":7.778825,"marketCap":6814250607},{"date":"2022-08-26","value":7.398259,"marketCap":6480874509},{"date":"2022-09-02","value":6.872363,"marketCap":6020189739},{"date":"2022-09-09","value":7.632264,"marketCap":6685863048},{"date":"2022-09-16","value":7.271403,"marketCap":6369749143},{"date":"2022-09-23","value":6.513965,"marketCap":5706233607},{"date":"2022-09-30","value":6.352625,"marketCap":5564899403},{"date":"2022-10-07","value":6.623578,"marketCap":5802254554},{"date":"2022-10-14","value":6.411742,"marketCap":5616685982},{"date":"2022-10-21","value":7.250585,"marketCap":4045826437},{"date":"2022-10-28","value":8.686671,"marketCap":4847162428},{"date":"2022-11-04","value":8.087924,"marketCap":4513061783},{"date":"2022-11-11","value":8.481276,"marketCap":4732551851},{"date":"2022-11-18","value":8.740926,"marketCap":4877436920},{"date":"2022-11-25","value":8.923069,"marketCap":4979072715},{"date":"2022-12-02","value":8.773867,"marketCap":4895817862},{"date":"2022-12-09","value":8.4774,"marketCap":4730389387},{"date":"2022-12-16","value":8.583973,"marketCap":4789857139},{"date":"2022-12-23","value":9.037393,"marketCap":5042865395},{"date":"2022-12-30","value":9.453997,"marketCap":5275330244},{"date":"2023-01-06","value":10.087622,"marketCap":5628893063},{"date":"2023-01-13","value":10.023678,"marketCap":5593212411},{"date":"2023-01-20","value":9.986862,"marketCap":5572669006},{"date":"2023-01-27","value":10.229073,"marketCap":5707822988},{"date":"2023-02-03","value":11.035153,"marketCap":6157615442},{"date":"2023-02-10","value":15.429258,"marketCap":6341424858},{"date":"2023-02-17","value":16.142187,"marketCap":6634438692},{"date":"2023-02-24","value":14.753848,"marketCap":6063831507},{"date":"2023-03-03","value":15.229136,"marketCap":6259175042},{"date":"2023-03-10","value":13.084117,"marketCap":5377572283},{"date":"2023-03-17","value":13.701246,"marketCap":5631212056},{"date":"2023-03-24","value":13.559406,"marketCap":5572915817},{"date":"2023-03-31","value":14.786197,"marketCap":6077127140},{"date":"2023-04-06","value":15.139553,"marketCap":6222356365},{"date":"2023-04-14","value":15.945802,"marketCap":6553724456},{"date":"2023-04-21","value":16.624372,"marketCap":6832616848},{"date":"2023-04-28","value":17.967921,"marketCap":7438719402},{"date":"2023-05-05","value":16.856234,"marketCap":6978480985},{"date":"2023-05-12","value":17.260035,"marketCap":7145654645},{"date":"2023-05-19","value":18.015931,"marketCap":7458595584},{"date":"2023-05-26","value":17.060597,"marketCap":7063087167},{"date":"2023-06-02","value":17.863275,"marketCap":7395395785},{"date":"2023-06-09","value":18.46159,"marketCap":7643098221},{"date":"2023-06-16","value":19.251957,"marketCap":7970310082},{"date":"2023-06-23","value":19.505564,"marketCap":8075303295},{"date":"2023-06-30","value":20.101416,"marketCap":8321986380},{"date":"2023-07-07","value":19.687766,"marketCap":8150735313},{"date":"2023-07-14","value":20.369796,"marketCap":8433095704},{"date":"2023-07-21","value":19.431697,"marketCap":8044722748},{"date":"2023-07-28","value":18.043016,"marketCap":7469808451},{"date":"2023-08-04","value":15.128532,"marketCap":7549137659},{"date":"2023-08-11","value":15.030863,"marketCap":7500400791},{"date":"2023-08-18","value":14.495718,"marketCap":7233363373},{"date":"2023-08-25","value":15.030863,"marketCap":7500400791},{"date":"2023-09-01","value":15.781694,"marketCap":7875065458},{"date":"2023-09-08","value":14.931159,"marketCap":7450648573},{"date":"2023-09-15","value":14.514031,"marketCap":7242501536},{"date":"2023-09-22","value":13.700122,"marketCap":6836360976},{"date":"2023-09-29","value":13.702157,"marketCap":6837376327},{"date":"2023-10-06","value":12.353103,"marketCap":6164198349},{"date":"2023-10-13","value":10.751737,"marketCap":5365116797},{"date":"2023-10-20","value":11.48222,"marketCap":5729627950},{"date":"2023-10-27","value":10.867719,"marketCap":5422991827},{"date":"2023-11-03","value":11.683893,"marketCap":5479745920},{"date":"2023-11-10","value":11.402406,"marketCap":5347728320},{"date":"2023-11-17","value":12.588984,"marketCap":5904233280},{"date":"2023-11-24","value":14.723957,"marketCap":6905536000},{"date":"2023-12-01","value":14.942651,"marketCap":7008103520},{"date":"2023-12-08","value":14.927494,"marketCap":7000994880},{"date":"2023-12-15","value":16.674882,"marketCap":7820519520},{"date":"2023-12-22","value":16.430204,"marketCap":7705765760},{"date":"2023-12-29","value":16.51032,"marketCap":7743340000},{"date":"2024-01-05","value":16.05994,"marketCap":7532111840},{"date":"2024-01-12","value":17.647096,"marketCap":8276488000},{"date":"2024-01-19","value":17.404584,"marketCap":8162749760},{"date":"2024-01-26","value":17.898269,"marketCap":8394288320},{"date":"2024-02-02","value":19.29488,"marketCap":9049298720},{"date":"2024-02-09","value":14.795678,"marketCap":9040159040},{"date":"2024-02-16","value":14.941939,"marketCap":9129524800},{"date":"2024-02-23","value":15.11872,"marketCap":9237538100},{"date":"2024-03-01","value":15.220188,"marketCap":9299535000},{"date":"2024-03-08","value":16.064663,"marketCap":9815509200},{"date":"2024-03-15","value":16.37234,"marketCap":10003499800},{"date":"2024-03-22","value":16.891136,"marketCap":10320483950},{"date":"2024-03-28","value":17.162808,"marketCap":10486475650},{"date":"2024-04-05","value":16.481991,"marketCap":10070496450},{"date":"2024-04-12","value":16.663651,"marketCap":10181490900},{"date":"2024-04-19","value":14.785425,"marketCap":9033894670},{"date":"2024-04-26","value":15.829236,"marketCap":9671663036},{"date":"2024-05-03","value":4.436203,"marketCap":11618416020},{"date":"2024-05-10","value":4.762186,"marketCap":12472165440},{"date":"2024-05-17","value":4.771511,"marketCap":12496586190},{"date":"2024-05-24","value":4.810673,"marketCap":12599153340},{"date":"2024-05-31","value":4.966951,"marketCap":13008445110},{"date":"2024-06-07","value":5.023271,"marketCap":13155946440},{"date":"2024-06-14","value":5.2023,"marketCap":13624824840},{"date":"2024-06-21","value":5.043785,"marketCap":13209672090},{"date":"2024-06-28","value":5.158289,"marketCap":13509558900},{"date":"2024-07-05","value":5.066536,"marketCap":13269258720},{"date":"2024-07-12","value":4.987838,"marketCap":13063147590},{"date":"2024-07-15","value":5.012455,"marketCap":13127618370},{"date":"2024-08-02","value":5.145867,"marketCap":14176864900},{"date":"2024-08-09","value":5.220647,"marketCap":14382882200},{"date":"2024-08-16","value":5.396292,"marketCap":14866783300},{"date":"2024-08-23","value":5.582371,"marketCap":15379431000},{"date":"2024-08-30","value":5.727408,"marketCap":15779008740},{"date":"2024-09-06","value":5.633847,"marketCap":15521247560},{"date":"2024-09-13","value":5.495766,"marketCap":15140834220},{"date":"2024-09-20","value":5.815404,"marketCap":16021438400},{"date":"2024-09-27","value":5.736799,"marketCap":15804880680},{"date":"2024-10-04","value":5.451594,"marketCap":15019140280},{"date":"2024-10-11","value":5.31386,"marketCap":14639685160},{"date":"2024-10-18","value":5.624456,"marketCap":15495375620},{"date":"2024-10-25","value":5.25508,"marketCap":14477745980},{"date":"2024-10-31","value":4.809,"marketCap":15032933760},{"date":"2024-11-08","value":5.126598,"marketCap":16025746440},{"date":"2024-11-15","value":4.948025,"marketCap":15467527050},{"date":"2024-11-22","value":4.499919,"marketCap":14066748240},{"date":"2024-11-29","value":4.340512,"marketCap":13568439960},{"date":"2024-12-06","value":4.225519,"marketCap":13208973300},{"date":"2024-12-13","value":4.117828,"marketCap":12872329920},{"date":"2024-12-20","value":3.823958,"marketCap":11953692900},{"date":"2024-12-27","value":3.892406,"marketCap":12167661150},{"date":"2025-01-03","value":3.809356,"marketCap":11908046340},{"date":"2025-01-10","value":3.961158,"marketCap":12382580370},{"date":"2025-01-17","value":4.039037,"marketCap":12626028690},{"date":"2025-01-24","value":4.206962,"marketCap":13150964130},{"date":"2025-01-31","value":4.357244,"marketCap":13620743310},{"date":"2025-02-07","value":4.252898,"marketCap":13294560600},{"date":"2025-02-14","value":3.969408,"marketCap":12702106290},{"date":"2025-02-21","value":4.079502,"marketCap":13054406040},{"date":"2025-02-28","value":3.878559,"marketCap":12411388080},{"date":"2025-03-07","value":3.728743,"marketCap":11931978240},{"date":"2025-03-14","value":3.552472,"marketCap":11367910710},{"date":"2025-03-18","value":3.80484,"marketCap":12175488000}]},{"symbol":"UHS","name":"Universal Health Services Inc Cl","items":[{"date":"2020-03-20","value":8.028382,"marketCap":6541959385},{"date":"2020-03-27","value":9.472419,"marketCap":7718638918},{"date":"2020-04-03","value":9.088265,"marketCap":7405609211},{"date":"2020-04-09","value":10.980069,"marketCap":8947152883},{"date":"2020-04-17","value":11.32459,"marketCap":9227887732},{"date":"2020-04-24","value":10.679663,"marketCap":8702365789},{"date":"2020-05-01","value":11.745013,"marketCap":8488391057},{"date":"2020-05-08","value":11.993351,"marketCap":8667870382},{"date":"2020-05-15","value":10.885481,"marketCap":7867187320},{"date":"2020-05-22","value":12.241241,"marketCap":8847026401},{"date":"2020-05-29","value":12.39162,"marketCap":8955708726},{"date":"2020-06-05","value":12.827484,"marketCap":9270717651},{"date":"2020-06-12","value":11.232057,"marketCap":8117666114},{"date":"2020-06-19","value":11.363639,"marketCap":8212763148},{"date":"2020-06-26","value":10.49896,"marketCap":7587839782},{"date":"2020-07-02","value":11.000615,"marketCap":7950397224},{"date":"2020-07-10","value":10.548303,"marketCap":7623501170},{"date":"2020-07-17","value":11.469374,"marketCap":8289180408},{"date":"2020-07-24","value":12.700602,"marketCap":9179016939},{"date":"2020-07-31","value":12.675735,"marketCap":9333549619},{"date":"2020-08-07","value":12.622692,"marketCap":9294491909},{"date":"2020-08-14","value":13.171784,"marketCap":9698806073},{"date":"2020-08-21","value":12.541949,"marketCap":9235038336},{"date":"2020-08-28","value":12.993808,"marketCap":9567756763},{"date":"2020-09-04","value":13.103395,"marketCap":9648448952},{"date":"2020-09-11","value":13.060714,"marketCap":9617021468},{"date":"2020-09-18","value":13.60634,"marketCap":10018783629},{"date":"2020-09-25","value":12.159796,"marketCap":8953646738},{"date":"2020-10-02","value":12.593528,"marketCap":9273017927},{"date":"2020-10-09","value":12.891143,"marketCap":9492160923},{"date":"2020-10-16","value":13.024954,"marketCap":9590690333},{"date":"2020-10-23","value":13.335257,"marketCap":9819176635},{"date":"2020-10-30","value":10.571072,"marketCap":9306993585},{"date":"2020-11-06","value":11.256338,"marketCap":9910316050},{"date":"2020-11-13","value":12.856358,"marketCap":11319007266},{"date":"2020-11-20","value":12.641156,"marketCap":11129539147},{"date":"2020-11-27","value":12.751169,"marketCap":11226397289},{"date":"2020-12-04","value":13.047434,"marketCap":11487234564},{"date":"2020-12-11","value":12.77433,"marketCap":11246788476},{"date":"2020-12-18","value":13.251055,"marketCap":11666507089},{"date":"2020-12-24","value":13.216314,"marketCap":11635920308},{"date":"2020-12-31","value":13.271321,"marketCap":11684349379},{"date":"2021-01-08","value":13.622592,"marketCap":11993615725},{"date":"2021-01-15","value":12.786875,"marketCap":11257833703},{"date":"2021-01-22","value":12.460695,"marketCap":10970657810},{"date":"2021-01-29","value":12.034152,"marketCap":10595120103},{"date":"2021-02-05","value":12.614135,"marketCap":11105749428},{"date":"2021-02-12","value":12.478066,"marketCap":10985951200},{"date":"2021-02-19","value":12.515702,"marketCap":11019086880},{"date":"2021-02-26","value":11.297597,"marketCap":10664401020},{"date":"2021-03-05","value":11.83926,"marketCap":11175704619},{"date":"2021-03-12","value":12.398046,"marketCap":11703172557},{"date":"2021-03-19","value":12.439504,"marketCap":11742307276},{"date":"2021-03-26","value":12.182643,"marketCap":11499842175},{"date":"2021-04-01","value":12.115048,"marketCap":11436035569},{"date":"2021-04-09","value":12.460703,"marketCap":11762317875},{"date":"2021-04-16","value":13.178399,"marketCap":12439789225},{"date":"2021-04-23","value":13.121596,"marketCap":12386170261},{"date":"2021-04-30","value":12.49545,"marketCap":12632987713},{"date":"2021-05-07","value":13.08183,"marketCap":13225821716},{"date":"2021-05-14","value":13.467006,"marketCap":13615237010},{"date":"2021-05-21","value":13.322881,"marketCap":13469525817},{"date":"2021-05-28","value":13.456049,"marketCap":13604159551},{"date":"2021-06-04","value":13.467006,"marketCap":13615237010},{"date":"2021-06-11","value":13.519261,"marketCap":13668067969},{"date":"2021-06-18","value":12.367106,"marketCap":12503230537},{"date":"2021-06-25","value":12.743853,"marketCap":12884124708},{"date":"2021-07-02","value":12.740482,"marketCap":12880716259},{"date":"2021-07-09","value":12.977318,"marketCap":13120159798},{"date":"2021-07-16","value":12.756496,"marketCap":12896906391},{"date":"2021-07-23","value":12.869436,"marketCap":13011089432},{"date":"2021-07-30","value":12.61009,"marketCap":13670624305},{"date":"2021-08-06","value":11.71389,"marketCap":12699051127},{"date":"2021-08-13","value":11.454761,"marketCap":12418128951},{"date":"2021-08-20","value":11.761422,"marketCap":12750581231},{"date":"2021-08-27","value":12.022084,"marketCap":13033165669},{"date":"2021-09-03","value":11.978385,"marketCap":12985791219},{"date":"2021-09-10","value":11.304497,"marketCap":12255227334},{"date":"2021-09-17","value":11.188732,"marketCap":12129726598},{"date":"2021-09-24","value":11.0998,"marketCap":12033315437},{"date":"2021-10-01","value":10.645174,"marketCap":11540454932},{"date":"2021-10-08","value":10.001185,"marketCap":10842305144},{"date":"2021-10-15","value":10.199749,"marketCap":11057567995},{"date":"2021-10-22","value":10.399079,"marketCap":11273661977},{"date":"2021-10-29","value":9.721497,"marketCap":10316199411},{"date":"2021-11-05","value":10.174197,"marketCap":10796592955},{"date":"2021-11-12","value":9.909812,"marketCap":10516034666},{"date":"2021-11-19","value":9.390328,"marketCap":9964772152},{"date":"2021-11-26","value":9.419104,"marketCap":9995308560},{"date":"2021-12-03","value":9.213128,"marketCap":9776732169},{"date":"2021-12-10","value":9.725039,"marketCap":10319958786},{"date":"2021-12-17","value":9.679603,"marketCap":10271743406},{"date":"2021-12-23","value":9.704593,"marketCap":10298261865},{"date":"2021-12-31","value":9.820455,"marketCap":10421211085},{"date":"2022-01-07","value":9.995383,"marketCap":10606840298},{"date":"2022-01-14","value":10.124118,"marketCap":10743450542},{"date":"2022-01-21","value":9.721253,"marketCap":10315940838},{"date":"2022-01-28","value":9.829542,"marketCap":10430854161},{"date":"2022-02-04","value":9.831814,"marketCap":10433264930},{"date":"2022-02-11","value":10.042333,"marketCap":10656662858},{"date":"2022-02-18","value":10.208931,"marketCap":10833452585},{"date":"2022-02-25","value":11.257928,"marketCap":11163248500},{"date":"2022-03-04","value":11.61858,"marketCap":11520867721},{"date":"2022-03-11","value":11.711852,"marketCap":11613355451},{"date":"2022-03-18","value":11.411049,"marketCap":11315082523},{"date":"2022-03-25","value":11.512094,"marketCap":11415277563},{"date":"2022-04-01","value":11.208183,"marketCap":11113921711},{"date":"2022-04-08","value":10.963502,"marketCap":10871298884},{"date":"2022-04-14","value":11.349423,"marketCap":11253974669},{"date":"2022-04-22","value":9.98218,"marketCap":9898230300},{"date":"2022-04-29","value":9.743515,"marketCap":9123944663},{"date":"2022-05-06","value":10.150982,"marketCap":9505501656},{"date":"2022-05-13","value":9.901615,"marketCap":9271991424},{"date":"2022-05-20","value":9.605408,"marketCap":8994619358},{"date":"2022-05-27","value":9.925455,"marketCap":9294315612},{"date":"2022-06-03","value":9.624468,"marketCap":9012467274},{"date":"2022-06-10","value":9.114616,"marketCap":8535035526},{"date":"2022-06-17","value":8.244214,"marketCap":7719980702},{"date":"2022-06-24","value":8.639707,"marketCap":8090324956},{"date":"2022-07-01","value":8.417341,"marketCap":7882099271},{"date":"2022-07-08","value":8.216418,"marketCap":7693952492},{"date":"2022-07-15","value":8.185446,"marketCap":7664949628},{"date":"2022-07-22","value":8.816011,"marketCap":8255418177},{"date":"2022-07-29","value":10.787904,"marketCap":8365480325},{"date":"2022-08-05","value":10.584594,"marketCap":8207823735},{"date":"2022-08-12","value":10.535367,"marketCap":8169649990},{"date":"2022-08-19","value":10.160952,"marketCap":7879310240},{"date":"2022-08-26","value":9.548478,"marketCap":7404366895},{"date":"2022-09-02","value":9.12408,"marketCap":7075267630},{"date":"2022-09-09","value":9.693332,"marketCap":7516694085},{"date":"2022-09-16","value":9.314181,"marketCap":7222681538},{"date":"2022-09-23","value":8.63382,"marketCap":6695095902},{"date":"2022-09-30","value":8.297947,"marketCap":6434643100},{"date":"2022-10-07","value":8.603714,"marketCap":6671749993},{"date":"2022-10-14","value":8.614118,"marketCap":6679817719},{"date":"2022-10-21","value":8.469231,"marketCap":6567465530},{"date":"2022-10-28","value":11.540189,"marketCap":8538735758},{"date":"2022-11-04","value":11.052115,"marketCap":8177603721},{"date":"2022-11-11","value":12.063513,"marketCap":8925949750},{"date":"2022-11-18","value":12.417641,"marketCap":9187974031},{"date":"2022-11-25","value":12.809402,"marketCap":9477842855},{"date":"2022-12-02","value":12.483256,"marketCap":9236523489},{"date":"2022-12-09","value":12.288341,"marketCap":9092303040},{"date":"2022-12-16","value":13.10274,"marketCap":9694887491},{"date":"2022-12-23","value":13.584239,"marketCap":10051154839},{"date":"2022-12-30","value":13.596783,"marketCap":10060436353},{"date":"2023-01-06","value":14.664958,"marketCap":10850792973},{"date":"2023-01-13","value":14.271267,"marketCap":10559496224},{"date":"2023-01-20","value":14.424691,"marketCap":10673016281},{"date":"2023-01-27","value":14.014302,"marketCap":10369364155},{"date":"2023-02-03","value":14.323079,"marketCap":10597832193},{"date":"2023-02-10","value":14.190884,"marketCap":10500019314},{"date":"2023-02-17","value":14.548872,"marketCap":10764899446},{"date":"2023-02-24","value":14.179305,"marketCap":10491451763},{"date":"2023-03-03","value":13.297209,"marketCap":8983714093},{"date":"2023-03-10","value":12.309961,"marketCap":8316720679},{"date":"2023-03-17","value":12.477291,"marketCap":8429770410},{"date":"2023-03-24","value":12.827639,"marketCap":8666468285},{"date":"2023-03-31","value":13.295117,"marketCap":8982300972},{"date":"2023-04-06","value":13.342851,"marketCap":9014550385},{"date":"2023-04-14","value":14.122319,"marketCap":9541165946},{"date":"2023-04-21","value":14.107808,"marketCap":9531361933},{"date":"2023-04-28","value":14.914248,"marketCap":10213441130},{"date":"2023-05-05","value":14.430559,"marketCap":9882205544},{"date":"2023-05-12","value":14.322164,"marketCap":9807975159},{"date":"2023-05-19","value":13.921271,"marketCap":9533439802},{"date":"2023-05-26","value":13.076978,"marketCap":8955258061},{"date":"2023-06-02","value":13.439696,"marketCap":9203651673},{"date":"2023-06-09","value":14.131403,"marketCap":9677339960},{"date":"2023-06-16","value":15.146809,"marketCap":10372701738},{"date":"2023-06-23","value":15.367105,"marketCap":10523562265},{"date":"2023-06-30","value":16.039261,"marketCap":10983862292},{"date":"2023-07-07","value":15.573358,"marketCap":10664806685},{"date":"2023-07-14","value":15.692215,"marketCap":10746201202},{"date":"2023-07-21","value":15.521102,"marketCap":10629021165},{"date":"2023-07-28","value":14.002906,"marketCap":9690879190},{"date":"2023-08-04","value":13.721758,"marketCap":9496307468},{"date":"2023-08-11","value":13.17258,"marketCap":9116242233},{"date":"2023-08-18","value":12.81753,"marketCap":8870525341},{"date":"2023-08-25","value":13.048151,"marketCap":9030129568},{"date":"2023-09-01","value":13.506386,"marketCap":9347256227},{"date":"2023-09-08","value":12.844603,"marketCap":8889261490},{"date":"2023-09-15","value":12.786446,"marketCap":8849013467},{"date":"2023-09-22","value":12.6952,"marketCap":8785865708},{"date":"2023-09-29","value":12.714252,"marketCap":8799050405},{"date":"2023-10-06","value":12.586909,"marketCap":8710921115},{"date":"2023-10-13","value":12.414444,"marketCap":8591564911},{"date":"2023-10-20","value":12.800484,"marketCap":8858728507},{"date":"2023-10-27","value":12.74806,"marketCap":8620710030},{"date":"2023-11-03","value":12.940979,"marketCap":8751169137},{"date":"2023-11-10","value":12.946439,"marketCap":8754861375},{"date":"2023-11-17","value":13.571252,"marketCap":9177382752},{"date":"2023-11-24","value":14.002262,"marketCap":9468847418},{"date":"2023-12-01","value":13.877097,"marketCap":9384206625},{"date":"2023-12-08","value":13.561158,"marketCap":9170556882},{"date":"2023-12-15","value":15.289234,"marketCap":10339145894},{"date":"2023-12-22","value":15.242802,"marketCap":10307746891},{"date":"2023-12-29","value":15.41137,"marketCap":10421738926},{"date":"2024-01-05","value":15.360901,"marketCap":10387609574},{"date":"2024-01-12","value":15.987732,"marketCap":10811496126},{"date":"2024-01-19","value":15.785854,"marketCap":10674978718},{"date":"2024-01-26","value":15.845408,"marketCap":10715251353},{"date":"2024-02-02","value":16.467193,"marketCap":11135724970},{"date":"2024-02-09","value":16.348085,"marketCap":11055179699},{"date":"2024-02-16","value":16.424798,"marketCap":11107056314},{"date":"2024-02-23","value":16.60346,"marketCap":11227874220},{"date":"2024-03-01","value":15.645131,"marketCap":11229996559},{"date":"2024-03-08","value":16.638755,"marketCap":11943214944},{"date":"2024-03-15","value":16.194855,"marketCap":11624585807},{"date":"2024-03-22","value":16.929069,"marketCap":12151601089},{"date":"2024-03-28","value":17.030211,"marketCap":12224200133},{"date":"2024-04-05","value":16.166705,"marketCap":11604380164},{"date":"2024-04-12","value":15.797105,"marketCap":11339083321},{"date":"2024-04-19","value":14.413452,"marketCap":10345903517},{"date":"2024-04-26","value":13.615052,"marketCap":11116880382},{"date":"2024-05-03","value":14.010061,"marketCap":11439411315},{"date":"2024-05-10","value":14.512692,"marketCap":11849816276},{"date":"2024-05-17","value":14.670893,"marketCap":11978989647},{"date":"2024-05-24","value":14.501216,"marketCap":11840446187},{"date":"2024-05-31","value":15.238122,"marketCap":12442139767},{"date":"2024-06-07","value":15.520097,"marketCap":12672376242},{"date":"2024-06-14","value":15.425012,"marketCap":12594738361},{"date":"2024-06-21","value":15.465997,"marketCap":12628202965},{"date":"2024-06-28","value":15.702069,"marketCap":12820959084},{"date":"2024-07-05","value":15.196317,"marketCap":12408005871},{"date":"2024-07-12","value":15.078281,"marketCap":12311627811},{"date":"2024-07-15","value":15.117627,"marketCap":12343753831},{"date":"2024-08-02","value":15.459534,"marketCap":14444661670},{"date":"2024-08-09","value":15.593842,"marketCap":14570153270},{"date":"2024-08-16","value":15.941562,"marketCap":14895046340},{"date":"2024-08-23","value":16.371392,"marketCap":15296659539},{"date":"2024-08-30","value":16.828355,"marketCap":15723623737},{"date":"2024-09-06","value":17.086824,"marketCap":15965125362},{"date":"2024-09-13","value":16.519191,"marketCap":15434755772},{"date":"2024-09-20","value":16.978296,"marketCap":15863721365},{"date":"2024-09-27","value":17.112528,"marketCap":15989142098},{"date":"2024-10-04","value":15.363219,"marketCap":14354669776},{"date":"2024-10-11","value":15.20114,"marketCap":14203230912},{"date":"2024-10-18","value":16.719112,"marketCap":15621552608},{"date":"2024-10-25","value":14.60686,"marketCap":14987777626},{"date":"2024-10-31","value":13.491157,"marketCap":13842979870},{"date":"2024-11-08","value":13.550324,"marketCap":13903688841},{"date":"2024-11-15","value":12.922755,"marketCap":13259754904},{"date":"2024-11-22","value":12.704172,"marketCap":13035471701},{"date":"2024-11-29","value":13.179269,"marketCap":13522957840},{"date":"2024-12-06","value":12.603881,"marketCap":12932565290},{"date":"2024-12-13","value":11.986063,"marketCap":12298635413},{"date":"2024-12-20","value":11.302027,"marketCap":11596760918},{"date":"2024-12-27","value":11.644688,"marketCap":11948357822},{"date":"2025-01-03","value":11.550826,"marketCap":11852047976},{"date":"2025-01-10","value":12.236148,"marketCap":12555241783},{"date":"2025-01-17","value":11.833055,"marketCap":12141637170},{"date":"2025-01-24","value":12.208503,"marketCap":12526876555},{"date":"2025-01-31","value":12.169287,"marketCap":12486637509},{"date":"2025-02-07","value":12.113998,"marketCap":12429907052},{"date":"2025-02-14","value":11.752693,"marketCap":12059180110},{"date":"2025-02-21","value":11.840127,"marketCap":12148893392},{"date":"2025-02-28","value":10.589528,"marketCap":12094267654},{"date":"2025-03-07","value":9.983956,"marketCap":11402646629},{"date":"2025-03-14","value":9.333423,"marketCap":10659674044},{"date":"2025-03-18","value":9.936148,"marketCap":11348044970}]}],"industryCompare":{"bkCode":"BK4185","name":"保健护理机构","current":13.271545,"rank":2,"totalCount":23,"items":[{"symbol":"CYH","name":"Community Health Systems Inc","value":-0.733922,"marketCap":378703957},{"symbol":"EHC","name":"Encompass Health Corporation","value":21.602623,"marketCap":9844315111},{"symbol":"NHC","name":"National Healthcare Corp","value":14.065254,"marketCap":1433629126},{"symbol":"UHS","name":"Universal Health Services Inc Cl","value":9.936148,"marketCap":11348044970},{"symbol":"THC","name":"泰尼特","value":3.80484,"marketCap":12175488000},{"symbol":"HCA","name":"HCA控股","value":14.039572,"marketCap":80867936246},{"symbol":"SSY","name":"Sunlink Health Systems Inc","value":6.934993,"marketCap":6934993},{"symbol":"USPH","name":"美国理疗保健","value":36.983331,"marketCap":1162164208},{"symbol":"SNDA","name":"Senior Living Corp.","value":-218.135466,"marketCap":449140924},{"symbol":"ARDT","name":"Ardent Health Partners (2024 New Filing)","value":9.555441,"marketCap":2009920183},{"symbol":"ENSG","name":"恩赛因","value":24.842469,"marketCap":7402384952},{"symbol":"BKD","name":"布鲁克代尔高级护理","value":-6.095975,"marketCap":1230990709},{"symbol":"BKDT","name":"Brookdale Senior Living Inc","value":-6.095975,"marketCap":1230990709},{"symbol":"SEM","name":"Select Medical Holdings","value":10.363398,"marketCap":2218161020},{"symbol":"ACHC","name":"阿卡迪亚医疗保健公司","value":10.697584,"marketCap":2734430826},{"symbol":"SGRY","name":"Surgery Partners, Inc.","value":-18.394531,"marketCap":3092120670},{"symbol":"AUNA","name":"Auna S.A.","value":17.4578914356,"marketCap":527771499},{"symbol":"JYNT","name":"The Joint Corp.","value":-19.357844,"marketCap":165119371},{"symbol":"BACK","name":"IMAC Holdings, Inc.","value":-0.169706,"marketCap":925617},{"symbol":"TOI","name":"The Oncology Institute","value":-0.754138,"marketCap":52966911},{"symbol":"IVP","name":"Inspire Veterinary Partners, Inc.","value":-0.184554,"marketCap":2664900},{"symbol":"PACS","name":"PACS Group","value":20.631596,"marketCap":1904028059},{"symbol":"CON","name":"Concentra Group Holdings Parent Inc","value":16.225097,"marketCap":2702176327}]},"updateTime":1742380202986}}}