美股详情

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

乐信

10.53

+1.4616.10%

盘后：10.41-0.1200-1.14%19:59 EDT

成交量：586.97万

成交额：6,054.96万

市值：17.31亿

市盈率：16.27

高：10.54

开：9.52

低：9.52

收：9.07

数据加载中...

总览公司新闻资讯公告

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/LX/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"LX"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"LX\",,,,,undefined,":{"symbol":"LX","market":"US","secType":"STK","nameCN":"乐信","latestPrice":10.53,"timestamp":1741982400000,"preClose":9.07,"halted":0,"volume":5869748,"hourTrading":{"tag":"盘后","latestPrice":10.41,"preClose":10.53,"latestTime":"19:59 EDT","volume":17340,"amount":181786.5991,"timestamp":1741996765410},"delay":0,"changeRate":0.16097,"change":1.46,"floatShares":105894941,"shares":164412893,"eps":0.64738,"lyrEps":0.915159,"pbRate":1.2,"amount":60549649.63266,"amplitude":0.112459,"volumeRatio":2.26563,"dividePrice":0.131252,"prevYearClose":5.8,"fiveDayClose":9.06,"twentyDayClose":8.63,"impliedVol":1.3368,"impliedVolPercentile":0.664},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"LX\",,,,,undefined,":{"symbol":"LX","floatShares":105894941,"roa":"6.24%","roe":"7.43%","lyrEps":0.915159,"volumeRatio":2.26563,"shares":164412893,"dividePrice":0.131252,"high":10.54,"amplitude":0.112459,"preClose":9.07,"low":9.52,"week52Low":1.56,"pbRate":"1.20","psRate":"0.89","week52High":10.54,"institutionHeld":0,"latestPrice":10.53,"eps":0.64738,"divideRate":0.012456,"volume":5869748,"delay":0,"ttmEps":0.64738,"open":9.52,"prevYearClose":5.8,"prevWeekClose":9.06,"prevMonthClose":8.59,"prevQuarterClose":5.8,"fiveDayClose":9.06,"twentyDayClose":8.63,"sixtyDayClose":5.91,"earningDate":1742227200000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/LX\",params:#limit:5,,,undefined,":[{"date":"2025-03-18","symbol":"LX","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":null,"defaultRemindTime":1742328000000,"name":null,"time":"盘后","dateTimestamp":1742270400000,"actualEps":null},{"market":"US","date":"2024-11-25","symbol":"LX","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1732510800000,"reportTimeType":"post","actualEps":0.26},{"date":"2024-09-16","symbol":"LX","amount":0.072,"announcedDate":"2024-08-29","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-16","defaultRemindTime":1726493400000,"name":"乐信","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-18","payableDate":"2024-09-16","currency":"USD","dateTimestamp":1726459200000,"payDate":"2024-10-18"},{"market":"US","date":"2024-08-27","symbol":"LX","fiscalQuarterEnding":"2024/06","expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1724731200000,"reportTimeType":"post","actualEps":0.19},{"market":"US","date":"2024-05-23","symbol":"LX","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1716436800000,"reportTimeType":"post","actualEps":0.17}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"LX\",market:\"US\",,,undefined,":[{"executeDate":"2023-09-14","recordDate":"2023-09-15","paymentDate":"2023-10-17","value":0.116,"currency":"USD"},{"executeDate":"2024-04-17","recordDate":"2024-04-18","paymentDate":"2024-05-24","value":0.066,"currency":"USD"},{"executeDate":"2024-09-16","recordDate":"2024-09-16","paymentDate":"2024-10-18","value":0.072,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"LX\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.5,"buy":0.5,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.5,"analysts":6,"updateTime":1732766400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/LX\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"LX","date":"2025-03-13","current":14.646206,"percent":0.927109,"low":0.939702,"twenty":1.724953,"median":3.004575,"eighty":9.341924,"high":29.369157,"avg":5.552824,"sd":5.304265,"marketCap":1515886873},"quantilePoints":[{"date":"2020-03-20","current":4.506098,"twenty":6.204223,"median":7.719979,"eighty":44.532458,"marketCap":1565572921},{"date":"2020-03-27","current":5.554422,"twenty":6.180776,"median":7.683845,"eighty":44.353701,"marketCap":1796119618},{"date":"2020-04-03","current":4.694325,"twenty":6.152804,"median":7.672858,"eighty":44.148224,"marketCap":1519106145},{"date":"2020-04-09","current":4.766905,"twenty":6.123665,"median":7.668171,"eighty":43.931939,"marketCap":1553062635},{"date":"2020-04-17","current":4.682937,"twenty":6.099961,"median":7.656765,"eighty":43.640667,"marketCap":1519106145},{"date":"2020-04-24","current":4.385128,"twenty":6.090613,"median":7.613484,"eighty":43.36714,"marketCap":1420811041},{"date":"2020-05-01","current":4.225161,"twenty":6.06284,"median":7.578927,"eighty":43.124604,"marketCap":1372974192},{"date":"2020-05-08","current":4.260461,"twenty":6.052351,"median":7.55871,"eighty":42.812015,"marketCap":1381959626},{"date":"2020-05-15","current":4.583046,"twenty":6.035717,"median":7.553656,"eighty":42.668708,"marketCap":1480799391},{"date":"2020-05-22","current":4.388562,"twenty":6.007918,"median":7.538543,"eighty":42.318882,"marketCap":1412510099},{"date":"2020-05-29","current":4.555335,"twenty":5.980944,"median":7.49146,"eighty":42.067235,"marketCap":1464625611},{"date":"2020-06-05","current":9.612192,"twenty":5.979414,"median":7.489818,"eighty":40.035472,"marketCap":1617377976},{"date":"2020-06-12","current":9.794721,"twenty":5.980332,"median":7.538543,"eighty":39.908966,"marketCap":1647928448},{"date":"2020-06-19","current":12.229107,"twenty":5.980944,"median":7.553656,"eighty":39.759518,"marketCap":2061258376},{"date":"2020-06-26","current":11.216026,"twenty":5.985033,"median":7.55871,"eighty":39.70846,"marketCap":1888738058},{"date":"2020-07-02","current":12.347611,"twenty":5.999862,"median":7.576561,"eighty":39.339114,"marketCap":2082823415},{"date":"2020-07-10","current":12.898839,"twenty":6.006087,"median":7.607217,"eighty":39.183115,"marketCap":2196039874},{"date":"2020-07-17","current":11.164875,"twenty":6.011525,"median":7.651654,"eighty":39.02007,"marketCap":1903114751},{"date":"2020-07-24","current":9.100304,"twenty":6.015104,"median":7.666695,"eighty":38.97985,"marketCap":1545494510},{"date":"2020-07-31","current":8.950281,"twenty":6.02864,"median":7.672858,"eighty":38.945841,"marketCap":1529320730},{"date":"2020-08-07","current":8.940785,"twenty":6.03393,"median":7.683845,"eighty":38.922768,"marketCap":1529320730},{"date":"2020-08-14","current":8.834871,"twenty":6.039537,"median":7.719979,"eighty":38.430806,"marketCap":1514944037},{"date":"2020-08-21","current":11.018501,"twenty":6.047537,"median":7.75474,"eighty":38.290626,"marketCap":1565262463},{"date":"2020-08-28","current":9.753214,"twenty":6.049477,"median":7.875253,"eighty":38.215578,"marketCap":1396336319},{"date":"2020-09-04","current":8.907238,"twenty":6.051379,"median":7.900203,"eighty":38.174133,"marketCap":1279525687},{"date":"2020-09-11","current":8.510085,"twenty":6.053376,"median":7.919311,"eighty":38.029086,"marketCap":1223816001},{"date":"2020-09-18","current":8.465284,"twenty":6.056777,"median":7.94766,"eighty":37.826526,"marketCap":1229207261},{"date":"2020-09-25","current":7.996633,"twenty":6.059459,"median":7.978719,"eighty":37.444064,"marketCap":1151932536},{"date":"2020-10-02","current":8.144659,"twenty":6.060876,"median":7.987676,"eighty":37.162411,"marketCap":1178888835},{"date":"2020-10-09","current":8.531109,"twenty":6.065853,"median":8.001293,"eighty":37.035009,"marketCap":1252569388},{"date":"2020-10-16","current":8.706106,"twenty":6.069181,"median":8.0557,"eighty":36.899779,"marketCap":1277728601},{"date":"2020-10-23","current":9.560619,"twenty":6.070981,"median":8.074395,"eighty":36.413321,"marketCap":1405321752},{"date":"2020-10-30","current":10.078776,"twenty":6.083035,"median":8.090167,"eighty":36.122071,"marketCap":1480799391},{"date":"2020-11-06","current":9.344165,"twenty":6.09111,"median":8.102716,"eighty":36.047512,"marketCap":1389147972},{"date":"2020-11-13","current":9.758975,"twenty":6.093662,"median":8.117162,"eighty":35.758775,"marketCap":1452046005},{"date":"2020-11-20","current":9.468767,"twenty":6.09547,"median":8.129429,"eighty":35.467677,"marketCap":1417901358},{"date":"2020-11-27","current":14.540085,"twenty":6.097004,"median":8.144659,"eighty":35.374064,"marketCap":1333438286},{"date":"2020-12-04","current":12.801707,"twenty":6.101053,"median":8.158782,"eighty":35.336727,"marketCap":1182483009},{"date":"2020-12-11","current":13.417962,"twenty":6.104577,"median":8.177114,"eighty":35.154262,"marketCap":1236395608},{"date":"2020-12-18","current":12.736357,"twenty":6.108257,"median":8.214454,"eighty":34.93802,"marketCap":1175294662},{"date":"2020-12-24","current":12.820965,"twenty":6.114819,"median":8.249712,"eighty":34.858118,"marketCap":1184280095},{"date":"2020-12-31","current":13.031184,"twenty":6.121221,"median":8.30389,"eighty":34.563864,"marketCap":1204048048},{"date":"2021-01-08","current":13.49768,"twenty":6.13344,"median":8.32458,"eighty":34.437128,"marketCap":1257960648},{"date":"2021-01-15","current":12.393068,"twenty":6.149003,"median":8.379774,"eighty":34.336075,"marketCap":1153729622},{"date":"2021-01-22","current":12.744081,"twenty":6.15059,"median":8.405016,"eighty":33.890001,"marketCap":1186077182},{"date":"2021-01-29","current":14.882653,"twenty":6.154621,"median":8.457451,"eighty":33.735663,"marketCap":1396336319},{"date":"2021-02-05","current":19.246452,"twenty":6.162772,"median":8.488066,"eighty":33.547327,"marketCap":1795289553},{"date":"2021-02-12","current":25.122502,"twenty":6.168605,"median":8.531109,"eighty":33.391398,"marketCap":2346995151},{"date":"2021-02-19","current":29.369157,"twenty":6.172845,"median":8.535317,"eighty":33.040469,"marketCap":2744151299},{"date":"2021-02-26","current":21.906835,"twenty":6.183664,"median":8.656541,"eighty":32.276695,"marketCap":2041490423},{"date":"2021-03-05","current":20.357163,"twenty":6.194522,"median":8.673012,"eighty":31.768438,"marketCap":1890535145},{"date":"2021-03-12","current":25.884779,"twenty":6.199082,"median":8.699105,"eighty":31.567251,"marketCap":2399110664},{"date":"2021-03-19","current":22.334315,"twenty":6.201637,"median":8.724813,"eighty":30.220105,"marketCap":2041490423},{"date":"2021-03-26","current":20.272065,"twenty":6.204924,"median":8.839275,"eighty":28.428695,"marketCap":1843810892},{"date":"2021-04-01","current":19.631931,"twenty":6.209057,"median":8.860285,"eighty":27.265195,"marketCap":1779115773},{"date":"2021-04-09","current":18.445746,"twenty":6.213306,"median":8.916637,"eighty":26.397225,"marketCap":1674884748},{"date":"2021-04-16","current":17.233317,"twenty":6.213703,"median":8.945533,"eighty":26.27548,"marketCap":1572450810},{"date":"2021-04-23","current":18.208772,"twenty":6.214093,"median":8.958095,"eighty":26.119886,"marketCap":1667696401},{"date":"2021-04-30","current":18.008587,"twenty":6.216295,"median":8.985293,"eighty":25.92222,"marketCap":1654761707},{"date":"2021-05-07","current":16.199293,"twenty":6.225396,"median":9.031639,"eighty":25.753215,"marketCap":1498205594},{"date":"2021-05-14","current":16.032111,"twenty":6.23847,"median":9.06807,"eighty":25.405763,"marketCap":1481821814},{"date":"2021-05-21","current":17.501108,"twenty":6.24509,"median":9.111262,"eighty":25.157363,"marketCap":1618353308},{"date":"2021-05-28","current":17.809256,"twenty":6.24963,"median":9.153851,"eighty":24.973762,"marketCap":1663863806},{"date":"2021-06-04","current":7.495394,"twenty":6.254797,"median":9.121055,"eighty":24.660932,"marketCap":2326496657},{"date":"2021-06-11","current":7.170988,"twenty":6.255747,"median":9.071898,"eighty":24.218727,"marketCap":2224553142},{"date":"2021-06-18","current":7.563491,"twenty":6.261725,"median":9.039716,"eighty":23.870086,"marketCap":2326496657},{"date":"2021-06-25","current":7.726514,"twenty":6.276915,"median":8.989169,"eighty":23.783832,"marketCap":2375647995},{"date":"2021-07-02","current":6.653554,"twenty":6.294595,"median":8.969642,"eighty":23.574221,"marketCap":2040690730},{"date":"2021-07-09","current":5.543946,"twenty":6.27316,"median":8.95205,"eighty":23.134351,"marketCap":1698451785},{"date":"2021-07-16","current":5.858875,"twenty":6.246213,"median":8.925677,"eighty":22.650517,"marketCap":1794934041},{"date":"2021-07-23","current":5.141714,"twenty":6.214299,"median":8.884982,"eighty":22.497663,"marketCap":1574663230},{"date":"2021-07-30","current":4.657923,"twenty":6.206326,"median":8.843678,"eighty":22.427351,"marketCap":1430850057},{"date":"2021-08-06","current":4.429367,"twenty":6.189439,"median":8.748797,"eighty":22.35902,"marketCap":1356212840},{"date":"2021-08-13","current":4.146411,"twenty":6.155529,"median":8.703482,"eighty":22.334315,"marketCap":1270653104},{"date":"2021-08-20","current":4.138049,"twenty":6.121221,"median":8.678235,"eighty":21.906835,"marketCap":1263371424},{"date":"2021-08-27","current":3.31593,"twenty":6.104329,"median":8.657863,"eighty":21.844225,"marketCap":1205117987},{"date":"2021-09-03","current":3.49233,"twenty":6.091606,"median":8.567536,"eighty":21.676271,"marketCap":1272473524},{"date":"2021-09-10","current":3.326722,"twenty":6.071511,"median":8.531982,"eighty":21.225178,"marketCap":1214220086},{"date":"2021-09-17","current":3.082702,"twenty":6.059825,"median":8.504968,"eighty":20.951842,"marketCap":1121378670},{"date":"2021-09-24","current":2.922561,"twenty":6.049477,"median":8.461368,"eighty":20.80758,"marketCap":1063125233},{"date":"2021-10-01","current":2.883765,"twenty":6.02864,"median":8.417432,"eighty":20.44204,"marketCap":1052202713},{"date":"2021-10-08","current":3.007334,"twenty":5.999862,"median":8.379774,"eighty":20.356301,"marketCap":1097713211},{"date":"2021-10-15","current":2.798939,"twenty":5.978667,"median":8.32458,"eighty":20.329215,"marketCap":1023075995},{"date":"2021-10-22","current":2.915509,"twenty":5.940649,"median":8.30389,"eighty":20.282152,"marketCap":1074047752},{"date":"2021-10-29","current":2.64738,"twenty":5.920268,"median":8.238429,"eighty":20.014811,"marketCap":972104237},{"date":"2021-11-05","current":2.699126,"twenty":5.903174,"median":8.20278,"eighty":19.918359,"marketCap":992128856},{"date":"2021-11-12","current":2.75977,"twenty":5.886819,"median":8.17208,"eighty":19.87888,"marketCap":1119558250},{"date":"2021-11-19","current":2.314068,"twenty":5.87573,"median":8.150679,"eighty":19.821853,"marketCap":937516258},{"date":"2021-11-26","current":2.000882,"twenty":5.856864,"median":8.14242,"eighty":19.702983,"marketCap":810086864},{"date":"2021-12-03","current":1.682023,"twenty":5.838575,"median":8.120548,"eighty":19.585463,"marketCap":682657470},{"date":"2021-12-10","current":1.930992,"twenty":5.812997,"median":8.112121,"eighty":19.411111,"marketCap":784600985},{"date":"2021-12-17","current":1.654979,"twenty":5.777057,"median":8.100957,"eighty":19.274082,"marketCap":671734950},{"date":"2021-12-23","current":1.649073,"twenty":5.762008,"median":8.082003,"eighty":19.210008,"marketCap":669914530},{"date":"2021-12-31","current":1.724928,"twenty":5.72862,"median":8.073352,"eighty":19.146835,"marketCap":702682089},{"date":"2022-01-07","current":1.623992,"twenty":5.678755,"median":8.050098,"eighty":19.061133,"marketCap":658992011},{"date":"2022-01-14","current":1.559656,"twenty":5.667825,"median":8.000853,"eighty":18.950899,"marketCap":635326552},{"date":"2022-01-21","current":1.516111,"twenty":5.599221,"median":7.987676,"eighty":18.924985,"marketCap":618942772},{"date":"2022-01-28","current":1.409509,"twenty":5.546041,"median":7.961163,"eighty":18.818725,"marketCap":573432274},{"date":"2022-02-04","current":1.507951,"twenty":5.489918,"median":7.922569,"eighty":18.780088,"marketCap":613481513},{"date":"2022-02-11","current":1.69,"twenty":5.377775,"median":7.900203,"eighty":18.734506,"marketCap":688118729},{"date":"2022-02-18","current":1.633152,"twenty":5.246471,"median":7.89282,"eighty":18.683401,"marketCap":668094110},{"date":"2022-02-25","current":1.595384,"twenty":5.150122,"median":7.851215,"eighty":18.666499,"marketCap":653530751},{"date":"2022-03-04","current":1.400202,"twenty":5.094559,"median":7.783315,"eighty":18.445746,"marketCap":573432274},{"date":"2022-03-11","current":0.976616,"twenty":5.003531,"median":7.727811,"eighty":18.387741,"marketCap":398671962},{"date":"2022-03-18","current":1.567877,"twenty":4.903355,"median":7.716566,"eighty":18.357471,"marketCap":575252694},{"date":"2022-03-25","current":1.40008,"twenty":4.891844,"median":7.683597,"eighty":18.320118,"marketCap":513358417},{"date":"2022-04-01","current":1.344916,"twenty":4.775655,"median":7.670622,"eighty":18.31686,"marketCap":493333798},{"date":"2022-04-08","current":1.216097,"twenty":4.750754,"median":7.664767,"eighty":18.217505,"marketCap":446002880},{"date":"2022-04-14","current":1.233561,"twenty":4.732708,"median":7.651654,"eighty":18.210519,"marketCap":451464140},{"date":"2022-04-22","current":1.328621,"twenty":4.692746,"median":7.607217,"eighty":18.169278,"marketCap":476950019},{"date":"2022-04-29","current":1.336569,"twenty":4.662282,"median":7.591583,"eighty":18.147794,"marketCap":472036067},{"date":"2022-05-06","current":1.342993,"twenty":4.60275,"median":7.574195,"eighty":18.035848,"marketCap":470192176},{"date":"2022-05-13","current":1.217353,"twenty":4.582663,"median":7.55871,"eighty":17.925632,"marketCap":418563232},{"date":"2022-05-20","current":1.221448,"twenty":4.560197,"median":7.555163,"eighty":17.882665,"marketCap":425938795},{"date":"2022-05-27","current":1.25437,"twenty":4.517954,"median":7.543817,"eighty":17.876742,"marketCap":437002140},{"date":"2022-06-03","current":1.321623,"twenty":4.483478,"median":7.538543,"eighty":17.873296,"marketCap":337432032},{"date":"2022-06-10","current":1.447638,"twenty":4.452478,"median":7.493103,"eighty":17.833977,"marketCap":366934287},{"date":"2022-06-17","current":1.47117,"twenty":4.405673,"median":7.464033,"eighty":17.719519,"marketCap":372465959},{"date":"2022-06-24","current":1.588501,"twenty":4.381603,"median":7.404845,"eighty":17.653477,"marketCap":403812104},{"date":"2022-07-01","current":1.627613,"twenty":4.257054,"median":7.398274,"eighty":17.630127,"marketCap":413031559},{"date":"2022-07-08","current":1.618504,"twenty":4.180275,"median":7.382209,"eighty":17.608572,"marketCap":411187668},{"date":"2022-07-15","current":1.516701,"twenty":4.055015,"median":7.343213,"eighty":17.58882,"marketCap":381685414},{"date":"2022-07-22","current":1.61794,"twenty":3.902221,"median":7.313727,"eighty":17.514732,"marketCap":407499886},{"date":"2022-07-29","current":1.3749,"twenty":3.501007,"median":7.266468,"eighty":17.490945,"marketCap":346651487},{"date":"2022-08-05","current":1.495737,"twenty":3.393567,"median":7.243843,"eighty":17.448971,"marketCap":376153741},{"date":"2022-08-12","current":1.484225,"twenty":3.283988,"median":7.223363,"eighty":17.438671,"marketCap":374309850},{"date":"2022-08-19","current":2.399817,"twenty":3.088063,"median":7.176825,"eighty":17.381589,"marketCap":379841523},{"date":"2022-08-26","current":2.430639,"twenty":2.980314,"median":7.160716,"eighty":17.226878,"marketCap":381685414},{"date":"2022-09-02","current":2.275451,"twenty":2.939415,"median":7.155465,"eighty":17.190319,"marketCap":355870941},{"date":"2022-09-09","current":2.272156,"twenty":2.915517,"median":7.140639,"eighty":17.147117,"marketCap":354027050},{"date":"2022-09-16","current":2.209897,"twenty":2.893969,"median":7.121676,"eighty":17.044665,"marketCap":341119814},{"date":"2022-09-23","current":2.216667,"twenty":2.874406,"median":7.087396,"eighty":16.998799,"marketCap":335588141},{"date":"2022-09-30","current":2.054432,"twenty":2.84949,"median":7.056205,"eighty":16.882042,"marketCap":311617560},{"date":"2022-10-07","current":2.127495,"twenty":2.813701,"median":7.020934,"eighty":16.855554,"marketCap":322680905},{"date":"2022-10-14","current":1.965998,"twenty":2.794596,"median":7.011793,"eighty":16.736516,"marketCap":295022542},{"date":"2022-10-21","current":1.96713,"twenty":2.75977,"median":6.985282,"eighty":16.597873,"marketCap":293178651},{"date":"2022-10-28","current":1.747376,"twenty":2.709358,"median":6.947767,"eighty":16.392979,"marketCap":259988615},{"date":"2022-11-04","current":1.70608,"twenty":2.64738,"median":6.885959,"eighty":16.233349,"marketCap":256300833},{"date":"2022-11-11","current":1.845906,"twenty":2.475761,"median":6.850471,"eighty":16.199293,"marketCap":280271415},{"date":"2022-11-18","current":3.001815,"twenty":2.430639,"median":6.835586,"eighty":16.122907,"marketCap":326368687},{"date":"2022-11-25","current":2.6475,"twenty":2.466737,"median":6.834214,"eighty":16.05027,"marketCap":285803087},{"date":"2022-12-02","current":2.892687,"twenty":2.554533,"median":6.814345,"eighty":15.814882,"marketCap":318993123},{"date":"2022-12-09","current":3.314085,"twenty":2.581949,"median":6.790645,"eighty":15.752956,"marketCap":368778178},{"date":"2022-12-16","current":2.972543,"twenty":2.634446,"median":6.765956,"eighty":15.613749,"marketCap":330056469},{"date":"2022-12-23","current":3.262184,"twenty":2.647321,"median":6.756714,"eighty":15.517734,"marketCap":361402614},{"date":"2022-12-30","current":3.12159,"twenty":2.647452,"median":6.750498,"eighty":15.465367,"marketCap":350339269},{"date":"2023-01-06","current":3.908645,"twenty":2.647452,"median":6.724952,"eighty":15.237252,"marketCap":442533813},{"date":"2023-01-13","current":5.33841,"twenty":2.647452,"median":6.677509,"eighty":15.030435,"marketCap":615859557},{"date":"2023-01-20","current":5.573886,"twenty":2.647452,"median":6.668562,"eighty":14.859764,"marketCap":636142357},{"date":"2023-01-27","current":5.67158,"twenty":2.647452,"median":6.638019,"eighty":14.723157,"marketCap":647205702},{"date":"2023-02-03","current":5.911751,"twenty":2.647452,"median":6.604341,"eighty":14.639229,"marketCap":676707956},{"date":"2023-02-10","current":4.945442,"twenty":2.647452,"median":6.576751,"eighty":14.538599,"marketCap":562386721},{"date":"2023-02-17","current":4.58043,"twenty":2.647452,"median":6.552058,"eighty":14.482159,"marketCap":516289449},{"date":"2023-02-24","current":4.738872,"twenty":2.647452,"median":6.54463,"eighty":14.422479,"marketCap":527352794},{"date":"2023-03-03","current":4.968233,"twenty":2.647452,"median":6.522721,"eighty":14.283769,"marketCap":556855048},{"date":"2023-03-10","current":3.660972,"twenty":2.647452,"median":6.496319,"eighty":14.153818,"marketCap":409343777},{"date":"2023-03-17","current":3.516022,"twenty":2.647452,"median":6.447518,"eighty":13.991668,"marketCap":418563232},{"date":"2023-03-24","current":3.661002,"twenty":2.647452,"median":6.42184,"eighty":13.876628,"marketCap":437002140},{"date":"2023-03-31","current":4.187245,"twenty":2.647476,"median":6.395913,"eighty":13.799576,"marketCap":499694431},{"date":"2023-04-06","current":4.129399,"twenty":2.647476,"median":6.3588,"eighty":13.714716,"marketCap":492318867},{"date":"2023-04-14","current":3.986266,"twenty":2.647452,"median":6.331319,"eighty":13.109661,"marketCap":475723849},{"date":"2023-04-21","current":3.663668,"twenty":2.647452,"median":6.305236,"eighty":13.010094,"marketCap":437002140},{"date":"2023-04-28","current":3.153387,"twenty":2.647452,"median":6.254967,"eighty":12.880448,"marketCap":373333190},{"date":"2023-05-05","current":3.284915,"twenty":2.647452,"median":6.219289,"eighty":12.823853,"marketCap":389635949},{"date":"2023-05-11","current":3.454597,"twenty":2.64738,"median":6.213745,"eighty":12.736357,"marketCap":407568985},{"date":"2023-05-19","current":3.486434,"twenty":2.647321,"median":6.197911,"eighty":12.660378,"marketCap":405938709},{"date":"2023-05-26","current":2.438186,"twenty":2.571458,"median":6.155529,"eighty":12.302865,"marketCap":368442362},{"date":"2023-06-02","current":2.304886,"twenty":2.448147,"median":6.122622,"eighty":12.084774,"marketCap":347248775},{"date":"2023-06-06","current":2.56262,"twenty":2.448147,"median":6.121142,"eighty":12.046592,"marketCap":384745121},{"date":"2023-06-16","current":2.751689,"twenty":2.433658,"median":6.097315,"eighty":11.844892,"marketCap":412459812},{"date":"2023-06-23","current":2.550797,"twenty":2.432148,"median":6.072383,"eighty":11.328842,"marketCap":379854294},{"date":"2023-06-30","current":2.609655,"twenty":2.430639,"median":6.060762,"eighty":11.164875,"marketCap":384745121},{"date":"2023-07-07","current":2.498907,"twenty":2.430639,"median":6.05069,"eighty":10.766116,"marketCap":368442362},{"date":"2023-07-14","current":2.813236,"twenty":2.430639,"median":6.023787,"eighty":10.050236,"marketCap":420611192},{"date":"2023-07-21","current":2.888924,"twenty":2.430639,"median":5.982988,"eighty":9.794721,"marketCap":430392848},{"date":"2023-07-28","current":2.844078,"twenty":2.430639,"median":5.95868,"eighty":9.715032,"marketCap":423871744},{"date":"2023-08-04","current":2.950341,"twenty":2.430639,"median":5.921861,"eighty":9.649514,"marketCap":440174503},{"date":"2023-08-11","current":2.707371,"twenty":2.430639,"median":5.905463,"eighty":9.560619,"marketCap":401047881},{"date":"2023-08-18","current":2.412559,"twenty":2.430136,"median":5.884624,"eighty":9.468767,"marketCap":353769878},{"date":"2023-08-25","current":2.241447,"twenty":2.401758,"median":5.862662,"eighty":9.401603,"marketCap":329315739},{"date":"2023-09-01","current":2.432114,"twenty":2.367996,"median":5.849723,"eighty":9.332961,"marketCap":422241468},{"date":"2023-09-08","current":2.275529,"twenty":2.363849,"median":5.816091,"eighty":9.211969,"marketCap":391266225},{"date":"2023-09-15","current":2.19363,"twenty":2.304886,"median":5.785286,"eighty":9.184087,"marketCap":379854294},{"date":"2023-09-22","current":2.098831,"twenty":2.275529,"median":5.755116,"eighty":9.100304,"marketCap":361921258},{"date":"2023-09-29","current":2.040342,"twenty":2.271762,"median":5.715091,"eighty":8.998449,"marketCap":352139603},{"date":"2023-10-06","current":1.955281,"twenty":2.23489,"median":5.672699,"eighty":8.953819,"marketCap":337467119},{"date":"2023-10-13","current":1.889052,"twenty":2.216667,"median":5.640538,"eighty":8.907238,"marketCap":326055188},{"date":"2023-10-20","current":1.883313,"twenty":2.189084,"median":5.569291,"eighty":8.772781,"marketCap":324424912},{"date":"2023-10-27","current":1.694361,"twenty":2.17721,"median":5.541574,"eighty":8.690221,"marketCap":291819393},{"date":"2023-11-03","current":1.826783,"twenty":2.141011,"median":5.484409,"eighty":8.633033,"marketCap":314643256},{"date":"2023-11-10","current":1.799744,"twenty":2.115427,"median":5.371066,"eighty":8.508038,"marketCap":311382704},{"date":"2023-11-17","current":1.798835,"twenty":2.090641,"median":5.302673,"eighty":8.462151,"marketCap":313012980},{"date":"2023-11-24","current":1.727689,"twenty":2.080706,"median":5.244032,"eighty":8.462151,"marketCap":327685463},{"date":"2023-12-01","current":1.52796,"twenty":2.054233,"median":5.150122,"eighty":8.462151,"marketCap":290189117},{"date":"2023-12-08","current":1.512781,"twenty":2.026101,"median":5.098515,"eighty":8.460584,"marketCap":286928565},{"date":"2023-12-15","current":1.511966,"twenty":2.00187,"median":5.027873,"eighty":8.460584,"marketCap":288558841},{"date":"2023-12-22","current":1.66638,"twenty":1.964172,"median":5.00355,"eighty":8.460584,"marketCap":316273532},{"date":"2023-12-29","current":1.581191,"twenty":1.95558,"median":4.968233,"eighty":8.462151,"marketCap":301601048},{"date":"2024-01-05","current":1.573041,"twenty":1.937085,"median":4.919275,"eighty":8.463717,"marketCap":298340497},{"date":"2024-01-12","current":1.863847,"twenty":1.913903,"median":4.892794,"eighty":8.463717,"marketCap":353668102},{"date":"2024-01-19","current":1.572182,"twenty":1.897398,"median":4.824287,"eighty":8.465284,"marketCap":296094225},{"date":"2024-01-26","current":1.820169,"twenty":1.882717,"median":4.772677,"eighty":8.463717,"marketCap":345443263},{"date":"2024-02-02","current":1.586164,"twenty":1.864494,"median":4.738664,"eighty":8.463717,"marketCap":299384161},{"date":"2024-02-09","current":1.494062,"twenty":1.848902,"median":4.723159,"eighty":8.463717,"marketCap":282934482},{"date":"2024-02-16","current":1.60062,"twenty":1.826522,"median":4.679391,"eighty":8.463717,"marketCap":302674097},{"date":"2024-02-23","current":1.527893,"twenty":1.799017,"median":4.647996,"eighty":8.453047,"marketCap":287869386},{"date":"2024-03-01","current":1.60569,"twenty":1.776628,"median":4.60108,"eighty":8.382125,"marketCap":302674097},{"date":"2024-03-08","current":1.527745,"twenty":1.761903,"median":4.581129,"eighty":8.196654,"marketCap":287869386},{"date":"2024-03-15","current":1.693901,"twenty":1.731628,"median":4.561412,"eighty":8.142867,"marketCap":319123776},{"date":"2024-03-22","current":2.121971,"twenty":1.730401,"median":4.514694,"eighty":8.142867,"marketCap":314188872},{"date":"2024-03-28","current":1.996336,"twenty":1.730401,"median":4.479699,"eighty":8.142867,"marketCap":294449257},{"date":"2024-04-05","current":1.987135,"twenty":1.730275,"median":4.430801,"eighty":8.143763,"marketCap":292804289},{"date":"2024-04-12","current":2.03269,"twenty":1.730275,"median":4.386845,"eighty":8.143763,"marketCap":299384161},{"date":"2024-04-19","current":1.798417,"twenty":1.730275,"median":4.257622,"eighty":8.143763,"marketCap":264839835},{"date":"2024-04-26","current":1.885242,"twenty":1.730401,"median":4.193523,"eighty":8.142867,"marketCap":277380046},{"date":"2024-05-03","current":1.983996,"twenty":1.730401,"median":4.138049,"eighty":8.142867,"marketCap":292151764},{"date":"2024-05-10","current":2.079042,"twenty":1.730401,"median":4.076126,"eighty":8.073723,"marketCap":306923483},{"date":"2024-05-17","current":2.176952,"twenty":1.730401,"median":4.007482,"eighty":7.957775,"marketCap":321427205},{"date":"2024-05-24","current":2.317831,"twenty":1.730401,"median":3.931716,"eighty":7.957775,"marketCap":300875594},{"date":"2024-05-31","current":2.355797,"twenty":1.730401,"median":3.855485,"eighty":7.957775,"marketCap":305807980},{"date":"2024-06-07","current":2.299749,"twenty":1.730401,"median":3.670278,"eighty":7.957775,"marketCap":298409400},{"date":"2024-06-14","current":2.105299,"twenty":1.730275,"median":3.660773,"eighty":7.977204,"marketCap":272925402},{"date":"2024-06-21","current":2.146038,"twenty":1.730148,"median":3.621496,"eighty":7.996633,"marketCap":277857789},{"date":"2024-06-28","current":2.097522,"twenty":1.728822,"median":3.562204,"eighty":8.047855,"marketCap":271281273},{"date":"2024-07-05","current":2.110728,"twenty":1.728822,"median":3.533003,"eighty":8.047855,"marketCap":272925402},{"date":"2024-07-12","current":2.208711,"twenty":1.728822,"median":3.492674,"eighty":8.047855,"marketCap":286078433},{"date":"2024-07-15","current":2.258422,"twenty":1.728822,"median":3.489382,"eighty":8.047855,"marketCap":292654949},{"date":"2024-08-02","current":2.222991,"twenty":1.725029,"median":3.394962,"eighty":8.141076,"marketCap":288544627},{"date":"2024-08-09","current":2.070367,"twenty":1.725029,"median":3.348916,"eighty":8.141076,"marketCap":271281273},{"date":"2024-08-16","current":2.145626,"twenty":1.725029,"median":3.314085,"eighty":8.141076,"marketCap":281146047},{"date":"2024-08-23","current":2.199248,"twenty":1.725029,"median":3.276003,"eighty":8.141076,"marketCap":289366691},{"date":"2024-08-30","current":2.432263,"twenty":1.725029,"median":3.202231,"eighty":8.141076,"marketCap":277857789},{"date":"2024-09-06","current":2.48783,"twenty":1.725029,"median":3.148246,"eighty":8.141076,"marketCap":284434304},{"date":"2024-09-13","current":2.511104,"twenty":1.725029,"median":3.12159,"eighty":8.141076,"marketCap":286078433},{"date":"2024-09-20","current":2.37882,"twenty":1.725029,"median":3.079356,"eighty":8.141076,"marketCap":272925402},{"date":"2024-09-27","current":2.914171,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":337046430},{"date":"2024-10-04","current":4.847603,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":559003836},{"date":"2024-10-11","current":4.450672,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":509679968},{"date":"2024-10-18","current":4.115555,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":468576745},{"date":"2024-10-25","current":4.547047,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":517900612},{"date":"2024-10-31","current":4.603814,"twenty":1.725029,"median":3.039418,"eighty":8.141076,"marketCap":524477128},{"date":"2024-11-08","current":5.666863,"twenty":1.725004,"median":3.023376,"eighty":8.141972,"marketCap":642854411},{"date":"2024-11-15","current":4.649575,"twenty":1.725004,"median":3.023376,"eighty":8.141972,"marketCap":521188870},{"date":"2024-11-22","current":4.843331,"twenty":1.725004,"median":3.023376,"eighty":8.141972,"marketCap":542562546},{"date":"2024-11-29","current":8.053271,"twenty":1.725004,"median":3.023376,"eighty":8.141972,"marketCap":833573367},{"date":"2024-12-06","current":8.627276,"twenty":1.725004,"median":3.023376,"eighty":8.24422,"marketCap":891117880},{"date":"2024-12-13","current":9.481341,"twenty":1.725004,"median":3.023376,"eighty":8.391957,"marketCap":978256713},{"date":"2024-12-20","current":9.327448,"twenty":1.725004,"median":3.023376,"eighty":8.484685,"marketCap":958527166},{"date":"2024-12-27","current":10.113758,"twenty":1.725004,"median":3.023376,"eighty":8.533839,"marketCap":1039089483},{"date":"2025-01-03","current":9.235252,"twenty":1.725004,"median":3.023376,"eighty":8.656277,"marketCap":948662392},{"date":"2025-01-10","current":9.260545,"twenty":1.724978,"median":3.007334,"eighty":8.690221,"marketCap":947018263},{"date":"2025-01-17","current":10.193034,"twenty":1.724978,"median":3.007334,"eighty":8.776509,"marketCap":1042377741},{"date":"2025-01-24","current":10.514969,"twenty":1.724978,"median":3.007334,"eighty":8.852178,"marketCap":1081836835},{"date":"2025-01-31","current":13.228391,"twenty":1.724978,"median":3.007334,"eighty":8.956385,"marketCap":1367915269},{"date":"2025-02-07","current":13.104842,"twenty":1.724978,"median":3.007334,"eighty":9.057662,"marketCap":1348185722},{"date":"2025-02-14","current":13.800755,"twenty":1.724978,"median":3.007334,"eighty":9.123014,"marketCap":1418883266},{"date":"2025-02-21","current":14.222986,"twenty":1.724978,"median":3.007334,"eighty":9.183837,"marketCap":1469851263},{"date":"2025-02-28","current":14.222727,"twenty":1.724978,"median":3.007334,"eighty":9.213913,"marketCap":1464918876},{"date":"2025-03-07","current":14.714417,"twenty":1.724953,"median":3.004575,"eighty":9.31613,"marketCap":1522463389},{"date":"2025-03-13","current":14.646206,"twenty":1.724953,"median":3.004575,"eighty":9.341924,"marketCap":1515886873}],"customCompares":[{"symbol":"LX","name":"乐信","items":[{"date":"2020-03-20","value":4.506098,"marketCap":1565572921},{"date":"2020-03-27","value":5.554422,"marketCap":1796119618},{"date":"2020-04-03","value":4.694325,"marketCap":1519106145},{"date":"2020-04-09","value":4.766905,"marketCap":1553062635},{"date":"2020-04-17","value":4.682937,"marketCap":1519106145},{"date":"2020-04-24","value":4.385128,"marketCap":1420811041},{"date":"2020-05-01","value":4.225161,"marketCap":1372974192},{"date":"2020-05-08","value":4.260461,"marketCap":1381959626},{"date":"2020-05-15","value":4.583046,"marketCap":1480799391},{"date":"2020-05-22","value":4.388562,"marketCap":1412510099},{"date":"2020-05-29","value":4.555335,"marketCap":1464625611},{"date":"2020-06-05","value":9.612192,"marketCap":1617377976},{"date":"2020-06-12","value":9.794721,"marketCap":1647928448},{"date":"2020-06-19","value":12.229107,"marketCap":2061258376},{"date":"2020-06-26","value":11.216026,"marketCap":1888738058},{"date":"2020-07-02","value":12.347611,"marketCap":2082823415},{"date":"2020-07-10","value":12.898839,"marketCap":2196039874},{"date":"2020-07-17","value":11.164875,"marketCap":1903114751},{"date":"2020-07-24","value":9.100304,"marketCap":1545494510},{"date":"2020-07-31","value":8.950281,"marketCap":1529320730},{"date":"2020-08-07","value":8.940785,"marketCap":1529320730},{"date":"2020-08-14","value":8.834871,"marketCap":1514944037},{"date":"2020-08-21","value":11.018501,"marketCap":1565262463},{"date":"2020-08-28","value":9.753214,"marketCap":1396336319},{"date":"2020-09-04","value":8.907238,"marketCap":1279525687},{"date":"2020-09-11","value":8.510085,"marketCap":1223816001},{"date":"2020-09-18","value":8.465284,"marketCap":1229207261},{"date":"2020-09-25","value":7.996633,"marketCap":1151932536},{"date":"2020-10-02","value":8.144659,"marketCap":1178888835},{"date":"2020-10-09","value":8.531109,"marketCap":1252569388},{"date":"2020-10-16","value":8.706106,"marketCap":1277728601},{"date":"2020-10-23","value":9.560619,"marketCap":1405321752},{"date":"2020-10-30","value":10.078776,"marketCap":1480799391},{"date":"2020-11-06","value":9.344165,"marketCap":1389147972},{"date":"2020-11-13","value":9.758975,"marketCap":1452046005},{"date":"2020-11-20","value":9.468767,"marketCap":1417901358},{"date":"2020-11-27","value":14.540085,"marketCap":1333438286},{"date":"2020-12-04","value":12.801707,"marketCap":1182483009},{"date":"2020-12-11","value":13.417962,"marketCap":1236395608},{"date":"2020-12-18","value":12.736357,"marketCap":1175294662},{"date":"2020-12-24","value":12.820965,"marketCap":1184280095},{"date":"2020-12-31","value":13.031184,"marketCap":1204048048},{"date":"2021-01-08","value":13.49768,"marketCap":1257960648},{"date":"2021-01-15","value":12.393068,"marketCap":1153729622},{"date":"2021-01-22","value":12.744081,"marketCap":1186077182},{"date":"2021-01-29","value":14.882653,"marketCap":1396336319},{"date":"2021-02-05","value":19.246452,"marketCap":1795289553},{"date":"2021-02-12","value":25.122502,"marketCap":2346995151},{"date":"2021-02-19","value":29.369157,"marketCap":2744151299},{"date":"2021-02-26","value":21.906835,"marketCap":2041490423},{"date":"2021-03-05","value":20.357163,"marketCap":1890535145},{"date":"2021-03-12","value":25.884779,"marketCap":2399110664},{"date":"2021-03-19","value":22.334315,"marketCap":2041490423},{"date":"2021-03-26","value":20.272065,"marketCap":1843810892},{"date":"2021-04-01","value":19.631931,"marketCap":1779115773},{"date":"2021-04-09","value":18.445746,"marketCap":1674884748},{"date":"2021-04-16","value":17.233317,"marketCap":1572450810},{"date":"2021-04-23","value":18.208772,"marketCap":1667696401},{"date":"2021-04-30","value":18.008587,"marketCap":1654761707},{"date":"2021-05-07","value":16.199293,"marketCap":1498205594},{"date":"2021-05-14","value":16.032111,"marketCap":1481821814},{"date":"2021-05-21","value":17.501108,"marketCap":1618353308},{"date":"2021-05-28","value":17.809256,"marketCap":1663863806},{"date":"2021-06-04","value":7.495394,"marketCap":2326496657},{"date":"2021-06-11","value":7.170988,"marketCap":2224553142},{"date":"2021-06-18","value":7.563491,"marketCap":2326496657},{"date":"2021-06-25","value":7.726514,"marketCap":2375647995},{"date":"2021-07-02","value":6.653554,"marketCap":2040690730},{"date":"2021-07-09","value":5.543946,"marketCap":1698451785},{"date":"2021-07-16","value":5.858875,"marketCap":1794934041},{"date":"2021-07-23","value":5.141714,"marketCap":1574663230},{"date":"2021-07-30","value":4.657923,"marketCap":1430850057},{"date":"2021-08-06","value":4.429367,"marketCap":1356212840},{"date":"2021-08-13","value":4.146411,"marketCap":1270653104},{"date":"2021-08-20","value":4.138049,"marketCap":1263371424},{"date":"2021-08-27","value":3.31593,"marketCap":1205117987},{"date":"2021-09-03","value":3.49233,"marketCap":1272473524},{"date":"2021-09-10","value":3.326722,"marketCap":1214220086},{"date":"2021-09-17","value":3.082702,"marketCap":1121378670},{"date":"2021-09-24","value":2.922561,"marketCap":1063125233},{"date":"2021-10-01","value":2.883765,"marketCap":1052202713},{"date":"2021-10-08","value":3.007334,"marketCap":1097713211},{"date":"2021-10-15","value":2.798939,"marketCap":1023075995},{"date":"2021-10-22","value":2.915509,"marketCap":1074047752},{"date":"2021-10-29","value":2.64738,"marketCap":972104237},{"date":"2021-11-05","value":2.699126,"marketCap":992128856},{"date":"2021-11-12","value":2.75977,"marketCap":1119558250},{"date":"2021-11-19","value":2.314068,"marketCap":937516258},{"date":"2021-11-26","value":2.000882,"marketCap":810086864},{"date":"2021-12-03","value":1.682023,"marketCap":682657470},{"date":"2021-12-10","value":1.930992,"marketCap":784600985},{"date":"2021-12-17","value":1.654979,"marketCap":671734950},{"date":"2021-12-23","value":1.649073,"marketCap":669914530},{"date":"2021-12-31","value":1.724928,"marketCap":702682089},{"date":"2022-01-07","value":1.623992,"marketCap":658992011},{"date":"2022-01-14","value":1.559656,"marketCap":635326552},{"date":"2022-01-21","value":1.516111,"marketCap":618942772},{"date":"2022-01-28","value":1.409509,"marketCap":573432274},{"date":"2022-02-04","value":1.507951,"marketCap":613481513},{"date":"2022-02-11","value":1.69,"marketCap":688118729},{"date":"2022-02-18","value":1.633152,"marketCap":668094110},{"date":"2022-02-25","value":1.595384,"marketCap":653530751},{"date":"2022-03-04","value":1.400202,"marketCap":573432274},{"date":"2022-03-11","value":0.976616,"marketCap":398671962},{"date":"2022-03-18","value":1.567877,"marketCap":575252694},{"date":"2022-03-25","value":1.40008,"marketCap":513358417},{"date":"2022-04-01","value":1.344916,"marketCap":493333798},{"date":"2022-04-08","value":1.216097,"marketCap":446002880},{"date":"2022-04-14","value":1.233561,"marketCap":451464140},{"date":"2022-04-22","value":1.328621,"marketCap":476950019},{"date":"2022-04-29","value":1.336569,"marketCap":472036067},{"date":"2022-05-06","value":1.342993,"marketCap":470192176},{"date":"2022-05-13","value":1.217353,"marketCap":418563232},{"date":"2022-05-20","value":1.221448,"marketCap":425938795},{"date":"2022-05-27","value":1.25437,"marketCap":437002140},{"date":"2022-06-03","value":1.321623,"marketCap":337432032},{"date":"2022-06-10","value":1.447638,"marketCap":366934287},{"date":"2022-06-17","value":1.47117,"marketCap":372465959},{"date":"2022-06-24","value":1.588501,"marketCap":403812104},{"date":"2022-07-01","value":1.627613,"marketCap":413031559},{"date":"2022-07-08","value":1.618504,"marketCap":411187668},{"date":"2022-07-15","value":1.516701,"marketCap":381685414},{"date":"2022-07-22","value":1.61794,"marketCap":407499886},{"date":"2022-07-29","value":1.3749,"marketCap":346651487},{"date":"2022-08-05","value":1.495737,"marketCap":376153741},{"date":"2022-08-12","value":1.484225,"marketCap":374309850},{"date":"2022-08-19","value":2.399817,"marketCap":379841523},{"date":"2022-08-26","value":2.430639,"marketCap":381685414},{"date":"2022-09-02","value":2.275451,"marketCap":355870941},{"date":"2022-09-09","value":2.272156,"marketCap":354027050},{"date":"2022-09-16","value":2.209897,"marketCap":341119814},{"date":"2022-09-23","value":2.216667,"marketCap":335588141},{"date":"2022-09-30","value":2.054432,"marketCap":311617560},{"date":"2022-10-07","value":2.127495,"marketCap":322680905},{"date":"2022-10-14","value":1.965998,"marketCap":295022542},{"date":"2022-10-21","value":1.96713,"marketCap":293178651},{"date":"2022-10-28","value":1.747376,"marketCap":259988615},{"date":"2022-11-04","value":1.70608,"marketCap":256300833},{"date":"2022-11-11","value":1.845906,"marketCap":280271415},{"date":"2022-11-18","value":3.001815,"marketCap":326368687},{"date":"2022-11-25","value":2.6475,"marketCap":285803087},{"date":"2022-12-02","value":2.892687,"marketCap":318993123},{"date":"2022-12-09","value":3.314085,"marketCap":368778178},{"date":"2022-12-16","value":2.972543,"marketCap":330056469},{"date":"2022-12-23","value":3.262184,"marketCap":361402614},{"date":"2022-12-30","value":3.12159,"marketCap":350339269},{"date":"2023-01-06","value":3.908645,"marketCap":442533813},{"date":"2023-01-13","value":5.33841,"marketCap":615859557},{"date":"2023-01-20","value":5.573886,"marketCap":636142357},{"date":"2023-01-27","value":5.67158,"marketCap":647205702},{"date":"2023-02-03","value":5.911751,"marketCap":676707956},{"date":"2023-02-10","value":4.945442,"marketCap":562386721},{"date":"2023-02-17","value":4.58043,"marketCap":516289449},{"date":"2023-02-24","value":4.738872,"marketCap":527352794},{"date":"2023-03-03","value":4.968233,"marketCap":556855048},{"date":"2023-03-10","value":3.660972,"marketCap":409343777},{"date":"2023-03-17","value":3.516022,"marketCap":418563232},{"date":"2023-03-24","value":3.661002,"marketCap":437002140},{"date":"2023-03-31","value":4.187245,"marketCap":499694431},{"date":"2023-04-06","value":4.129399,"marketCap":492318867},{"date":"2023-04-14","value":3.986266,"marketCap":475723849},{"date":"2023-04-21","value":3.663668,"marketCap":437002140},{"date":"2023-04-28","value":3.153387,"marketCap":373333190},{"date":"2023-05-05","value":3.284915,"marketCap":389635949},{"date":"2023-05-11","value":3.454597,"marketCap":407568985},{"date":"2023-05-19","value":3.486434,"marketCap":405938709},{"date":"2023-05-26","value":2.438186,"marketCap":368442362},{"date":"2023-06-02","value":2.304886,"marketCap":347248775},{"date":"2023-06-06","value":2.56262,"marketCap":384745121},{"date":"2023-06-16","value":2.751689,"marketCap":412459812},{"date":"2023-06-23","value":2.550797,"marketCap":379854294},{"date":"2023-06-30","value":2.609655,"marketCap":384745121},{"date":"2023-07-07","value":2.498907,"marketCap":368442362},{"date":"2023-07-14","value":2.813236,"marketCap":420611192},{"date":"2023-07-21","value":2.888924,"marketCap":430392848},{"date":"2023-07-28","value":2.844078,"marketCap":423871744},{"date":"2023-08-04","value":2.950341,"marketCap":440174503},{"date":"2023-08-11","value":2.707371,"marketCap":401047881},{"date":"2023-08-18","value":2.412559,"marketCap":353769878},{"date":"2023-08-25","value":2.241447,"marketCap":329315739},{"date":"2023-09-01","value":2.432114,"marketCap":422241468},{"date":"2023-09-08","value":2.275529,"marketCap":391266225},{"date":"2023-09-15","value":2.19363,"marketCap":379854294},{"date":"2023-09-22","value":2.098831,"marketCap":361921258},{"date":"2023-09-29","value":2.040342,"marketCap":352139603},{"date":"2023-10-06","value":1.955281,"marketCap":337467119},{"date":"2023-10-13","value":1.889052,"marketCap":326055188},{"date":"2023-10-20","value":1.883313,"marketCap":324424912},{"date":"2023-10-27","value":1.694361,"marketCap":291819393},{"date":"2023-11-03","value":1.826783,"marketCap":314643256},{"date":"2023-11-10","value":1.799744,"marketCap":311382704},{"date":"2023-11-17","value":1.798835,"marketCap":313012980},{"date":"2023-11-24","value":1.727689,"marketCap":327685463},{"date":"2023-12-01","value":1.52796,"marketCap":290189117},{"date":"2023-12-08","value":1.512781,"marketCap":286928565},{"date":"2023-12-15","value":1.511966,"marketCap":288558841},{"date":"2023-12-22","value":1.66638,"marketCap":316273532},{"date":"2023-12-29","value":1.581191,"marketCap":301601048},{"date":"2024-01-05","value":1.573041,"marketCap":298340497},{"date":"2024-01-12","value":1.863847,"marketCap":353668102},{"date":"2024-01-19","value":1.572182,"marketCap":296094225},{"date":"2024-01-26","value":1.820169,"marketCap":345443263},{"date":"2024-02-02","value":1.586164,"marketCap":299384161},{"date":"2024-02-09","value":1.494062,"marketCap":282934482},{"date":"2024-02-16","value":1.60062,"marketCap":302674097},{"date":"2024-02-23","value":1.527893,"marketCap":287869386},{"date":"2024-03-01","value":1.60569,"marketCap":302674097},{"date":"2024-03-08","value":1.527745,"marketCap":287869386},{"date":"2024-03-15","value":1.693901,"marketCap":319123776},{"date":"2024-03-22","value":2.121971,"marketCap":314188872},{"date":"2024-03-28","value":1.996336,"marketCap":294449257},{"date":"2024-04-05","value":1.987135,"marketCap":292804289},{"date":"2024-04-12","value":2.03269,"marketCap":299384161},{"date":"2024-04-19","value":1.798417,"marketCap":264839835},{"date":"2024-04-26","value":1.885242,"marketCap":277380046},{"date":"2024-05-03","value":1.983996,"marketCap":292151764},{"date":"2024-05-10","value":2.079042,"marketCap":306923483},{"date":"2024-05-17","value":2.176952,"marketCap":321427205},{"date":"2024-05-24","value":2.317831,"marketCap":300875594},{"date":"2024-05-31","value":2.355797,"marketCap":305807980},{"date":"2024-06-07","value":2.299749,"marketCap":298409400},{"date":"2024-06-14","value":2.105299,"marketCap":272925402},{"date":"2024-06-21","value":2.146038,"marketCap":277857789},{"date":"2024-06-28","value":2.097522,"marketCap":271281273},{"date":"2024-07-05","value":2.110728,"marketCap":272925402},{"date":"2024-07-12","value":2.208711,"marketCap":286078433},{"date":"2024-07-15","value":2.258422,"marketCap":292654949},{"date":"2024-08-02","value":2.222991,"marketCap":288544627},{"date":"2024-08-09","value":2.070367,"marketCap":271281273},{"date":"2024-08-16","value":2.145626,"marketCap":281146047},{"date":"2024-08-23","value":2.199248,"marketCap":289366691},{"date":"2024-08-30","value":2.432263,"marketCap":277857789},{"date":"2024-09-06","value":2.48783,"marketCap":284434304},{"date":"2024-09-13","value":2.511104,"marketCap":286078433},{"date":"2024-09-20","value":2.37882,"marketCap":272925402},{"date":"2024-09-27","value":2.914171,"marketCap":337046430},{"date":"2024-10-04","value":4.847603,"marketCap":559003836},{"date":"2024-10-11","value":4.450672,"marketCap":509679968},{"date":"2024-10-18","value":4.115555,"marketCap":468576745},{"date":"2024-10-25","value":4.547047,"marketCap":517900612},{"date":"2024-10-31","value":4.603814,"marketCap":524477128},{"date":"2024-11-08","value":5.666863,"marketCap":642854411},{"date":"2024-11-15","value":4.649575,"marketCap":521188870},{"date":"2024-11-22","value":4.843331,"marketCap":542562546},{"date":"2024-11-29","value":8.053271,"marketCap":833573367},{"date":"2024-12-06","value":8.627276,"marketCap":891117880},{"date":"2024-12-13","value":9.481341,"marketCap":978256713},{"date":"2024-12-20","value":9.327448,"marketCap":958527166},{"date":"2024-12-27","value":10.113758,"marketCap":1039089483},{"date":"2025-01-03","value":9.235252,"marketCap":948662392},{"date":"2025-01-10","value":9.260545,"marketCap":947018263},{"date":"2025-01-17","value":10.193034,"marketCap":1042377741},{"date":"2025-01-24","value":10.514969,"marketCap":1081836835},{"date":"2025-01-31","value":13.228391,"marketCap":1367915269},{"date":"2025-02-07","value":13.104842,"marketCap":1348185722},{"date":"2025-02-14","value":13.800755,"marketCap":1418883266},{"date":"2025-02-21","value":14.222986,"marketCap":1469851263},{"date":"2025-02-28","value":14.222727,"marketCap":1464918876},{"date":"2025-03-07","value":14.714417,"marketCap":1522463389},{"date":"2025-03-13","value":14.646206,"marketCap":1515886873}]},{"symbol":"AXP","name":"美国运通","items":[{"date":"2020-03-20","value":8.86107,"marketCap":59891974015},{"date":"2020-03-27","value":10.577999,"marketCap":71496692853},{"date":"2020-04-03","value":8.774267,"marketCap":59305269852},{"date":"2020-04-09","value":11.304022,"marketCap":76403881622},{"date":"2020-04-17","value":10.41825,"marketCap":70416950168},{"date":"2020-04-24","value":12.006722,"marketCap":66949479571},{"date":"2020-05-01","value":12.750194,"marketCap":71095082791},{"date":"2020-05-08","value":12.920543,"marketCap":72044949160},{"date":"2020-05-15","value":11.869576,"marketCap":66184756647},{"date":"2020-05-22","value":12.896001,"marketCap":71908104005},{"date":"2020-05-29","value":13.724649,"marketCap":76528640409},{"date":"2020-06-05","value":15.841019,"marketCap":88329522585},{"date":"2020-06-12","value":14.678892,"marketCap":81849502018},{"date":"2020-06-19","value":14.572063,"marketCap":81253823109},{"date":"2020-06-26","value":13.486449,"marketCap":75200437436},{"date":"2020-07-02","value":13.617819,"marketCap":75932961500},{"date":"2020-07-10","value":13.45902,"marketCap":75047492851},{"date":"2020-07-17","value":13.740529,"marketCap":76617187274},{"date":"2020-07-24","value":18.849708,"marketCap":76756009664},{"date":"2020-07-31","value":18.452268,"marketCap":75137635811},{"date":"2020-08-07","value":19.607018,"marketCap":79839776758},{"date":"2020-08-14","value":19.854182,"marketCap":80846228159},{"date":"2020-08-21","value":19.011847,"marketCap":77416241784},{"date":"2020-08-28","value":20.275349,"marketCap":82561221347},{"date":"2020-09-04","value":20.894247,"marketCap":85081375656},{"date":"2020-09-11","value":20.437489,"marketCap":83221453466},{"date":"2020-09-18","value":20.453307,"marketCap":83285866356},{"date":"2020-09-25","value":19.033598,"marketCap":77504809507},{"date":"2020-10-02","value":20.091459,"marketCap":81812421504},{"date":"2020-10-09","value":21.026727,"marketCap":85620833607},{"date":"2020-10-16","value":20.743972,"marketCap":84469453204},{"date":"2020-10-23","value":23.985042,"marketCap":81309293011},{"date":"2020-10-30","value":21.671571,"marketCap":73466626009},{"date":"2020-11-06","value":22.96607,"marketCap":77854976642},{"date":"2020-11-13","value":27.312735,"marketCap":92590172345},{"date":"2020-11-20","value":26.740305,"marketCap":90649635643},{"date":"2020-11-27","value":28.642862,"marketCap":97099303271},{"date":"2020-12-04","value":29.699838,"marketCap":100682451953},{"date":"2020-12-11","value":28.557354,"marketCap":96809430568},{"date":"2020-12-18","value":27.911292,"marketCap":94619281262},{"date":"2020-12-24","value":27.873289,"marketCap":94490448949},{"date":"2020-12-31","value":28.71887,"marketCap":97356967895},{"date":"2021-01-08","value":28.925514,"marketCap":98057493592},{"date":"2021-01-15","value":29.013398,"marketCap":98355418314},{"date":"2021-01-22","value":29.961113,"marketCap":101568174099},{"date":"2021-01-29","value":29.860536,"marketCap":93612778823},{"date":"2021-02-05","value":32.4341,"marketCap":101680902372},{"date":"2021-02-12","value":33.307956,"marketCap":104420443587},{"date":"2021-02-19","value":33.845016,"marketCap":106104124555},{"date":"2021-02-26","value":34.757246,"marketCap":108963965434},{"date":"2021-03-05","value":37.858828,"marketCap":118687424423},{"date":"2021-03-12","value":38.169757,"marketCap":119662187089},{"date":"2021-03-19","value":36.060396,"marketCap":113049342034},{"date":"2021-03-26","value":36.834345,"marketCap":115475672877},{"date":"2021-04-01","value":37.049616,"marketCap":116150546357},{"date":"2021-04-09","value":37.872257,"marketCap":118729527154},{"date":"2021-04-16","value":38.438624,"marketCap":120505087141},{"date":"2021-04-23","value":23.174236,"marketCap":115940701639},{"date":"2021-04-30","value":24.622525,"marketCap":123186493427},{"date":"2021-05-07","value":25.526502,"marketCap":127709088523},{"date":"2021-05-14","value":25.232669,"marketCap":126239044291},{"date":"2021-05-21","value":25.187711,"marketCap":126014119491},{"date":"2021-05-28","value":25.711151,"marketCap":128632886811},{"date":"2021-06-04","value":26.493098,"marketCap":132544971735},{"date":"2021-06-11","value":26.414422,"marketCap":132151353334},{"date":"2021-06-18","value":25.396445,"marketCap":127058413208},{"date":"2021-06-25","value":27.207609,"marketCap":136119669457},{"date":"2021-07-02","value":27.055073,"marketCap":135356531741},{"date":"2021-07-09","value":27.607414,"marketCap":138119893576},{"date":"2021-07-16","value":27.297525,"marketCap":136569519058},{"date":"2021-07-23","value":19.581543,"marketCap":137579920101},{"date":"2021-07-30","value":19.281906,"marketCap":135474672450},{"date":"2021-08-06","value":19.375755,"marketCap":136134051903},{"date":"2021-08-13","value":18.778743,"marketCap":131939445262},{"date":"2021-08-20","value":18.063007,"marketCap":126910683891},{"date":"2021-08-27","value":19.069334,"marketCap":133981138267},{"date":"2021-09-03","value":18.012125,"marketCap":126553189006},{"date":"2021-09-10","value":17.946544,"marketCap":126092417822},{"date":"2021-09-17","value":18.53451,"marketCap":130223469817},{"date":"2021-09-24","value":19.868742,"marketCap":139597780114},{"date":"2021-10-01","value":19.667476,"marketCap":138183689239},{"date":"2021-10-08","value":19.804292,"marketCap":139144953261},{"date":"2021-10-15","value":19.878918,"marketCap":139669279091},{"date":"2021-10-22","value":18.627573,"marketCap":144903891767},{"date":"2021-10-29","value":17.303291,"marketCap":134602300146},{"date":"2021-11-05","value":17.59304,"marketCap":136856257411},{"date":"2021-11-12","value":18.110804,"marketCap":140883947368},{"date":"2021-11-19","value":17.279394,"marketCap":134416406763},{"date":"2021-11-26","value":15.614582,"marketCap":121465834440},{"date":"2021-12-03","value":15.52696,"marketCap":120784225370},{"date":"2021-12-10","value":16.631193,"marketCap":129374048759},{"date":"2021-12-17","value":15.932211,"marketCap":123936667317},{"date":"2021-12-23","value":16.348414,"marketCap":127174310398},{"date":"2021-12-31","value":16.289667,"marketCap":126717322499},{"date":"2022-01-07","value":17.363033,"marketCap":135067033603},{"date":"2022-01-14","value":16.767604,"marketCap":130435190152},{"date":"2022-01-21","value":15.805757,"marketCap":122952981501},{"date":"2022-01-28","value":16.717452,"marketCap":134742660000},{"date":"2022-02-04","value":17.547376,"marketCap":141431850000},{"date":"2022-02-11","value":18.070953,"marketCap":145651881399},{"date":"2022-02-18","value":18.360186,"marketCap":147983101230},{"date":"2022-02-25","value":18.249957,"marketCap":147094655887},{"date":"2022-03-04","value":16.2941,"marketCap":131330446212},{"date":"2022-03-11","value":15.818325,"marketCap":127495703492},{"date":"2022-03-18","value":17.919372,"marketCap":144430140152},{"date":"2022-03-25","value":17.878031,"marketCap":144096933033},{"date":"2022-04-01","value":17.585827,"marketCap":141741764536},{"date":"2022-04-08","value":17.259798,"marketCap":139113972032},{"date":"2022-04-14","value":17.021149,"marketCap":137190458210},{"date":"2022-04-22","value":17.157686,"marketCap":135957502590},{"date":"2022-04-29","value":16.60363,"marketCap":131567161169},{"date":"2022-05-06","value":15.885162,"marketCap":125874025467},{"date":"2022-05-13","value":15.086865,"marketCap":119548319132},{"date":"2022-05-20","value":14.56322,"marketCap":115398957000},{"date":"2022-05-27","value":16.117999,"marketCap":127719023148},{"date":"2022-06-03","value":15.854751,"marketCap":125633046178},{"date":"2022-06-10","value":14.675362,"marketCap":116287568128},{"date":"2022-06-17","value":13.7022,"marketCap":108576230882},{"date":"2022-06-24","value":13.889419,"marketCap":110059759629},{"date":"2022-07-01","value":13.342966,"marketCap":105729663031},{"date":"2022-07-08","value":13.472214,"marketCap":106753825009},{"date":"2022-07-15","value":13.54064,"marketCap":107296028409},{"date":"2022-07-22","value":15.078721,"marketCap":114718909194},{"date":"2022-07-29","value":15.178254,"marketCap":115476154461},{"date":"2022-08-05","value":15.522184,"marketCap":118092774245},{"date":"2022-08-12","value":16.343083,"marketCap":124338173327},{"date":"2022-08-19","value":15.988312,"marketCap":121639081287},{"date":"2022-08-26","value":15.502474,"marketCap":117942824687},{"date":"2022-09-02","value":14.761399,"marketCap":112304721314},{"date":"2022-09-09","value":15.613833,"marketCap":118790039689},{"date":"2022-09-16","value":15.085619,"marketCap":114771391540},{"date":"2022-09-23","value":13.822243,"marketCap":105159624885},{"date":"2022-09-30","value":13.295015,"marketCap":101148474213},{"date":"2022-10-07","value":13.698073,"marketCap":104214942671},{"date":"2022-10-14","value":13.482255,"marketCap":102572995013},{"date":"2022-10-21","value":13.659113,"marketCap":104642466747},{"date":"2022-10-28","value":14.6735,"marketCap":112413686786},{"date":"2022-11-04","value":14.115587,"marketCap":108139515765},{"date":"2022-11-11","value":15.107541,"marketCap":115738872283},{"date":"2022-11-18","value":14.874427,"marketCap":113952986140},{"date":"2022-11-25","value":15.035364,"marketCap":115185920088},{"date":"2022-12-02","value":15.28896,"marketCap":117128725098},{"date":"2022-12-09","value":15.010979,"marketCap":114999111914},{"date":"2022-12-16","value":14.269696,"marketCap":109320143424},{"date":"2022-12-23","value":14.339923,"marketCap":109858150965},{"date":"2022-12-30","value":14.411125,"marketCap":110403630834},{"date":"2023-01-06","value":14.647165,"marketCap":112211933958},{"date":"2023-01-13","value":15.192398,"marketCap":116388964728},{"date":"2023-01-20","value":14.786644,"marketCap":113280476713},{"date":"2023-01-27","value":17.038372,"marketCap":128026330000},{"date":"2023-02-03","value":17.68605,"marketCap":132892980000},{"date":"2023-02-10","value":17.753067,"marketCap":133396541833},{"date":"2023-02-17","value":17.559937,"marketCap":131945366064},{"date":"2023-02-24","value":17.257862,"marketCap":129675578323},{"date":"2023-03-03","value":17.73722,"marketCap":133277471001},{"date":"2023-03-10","value":16.411063,"marketCap":123312730721},{"date":"2023-03-17","value":15.499227,"marketCap":116461190441},{"date":"2023-03-24","value":15.822045,"marketCap":118886845187},{"date":"2023-03-31","value":16.333999,"marketCap":122733665751},{"date":"2023-04-06","value":15.950776,"marketCap":119854130822},{"date":"2023-04-14","value":16.071585,"marketCap":120761891187},{"date":"2023-04-21","value":16.801421,"marketCap":121491075743},{"date":"2023-04-27","value":16.005731,"marketCap":115737442894},{"date":"2023-05-05","value":15.295485,"marketCap":110601649608},{"date":"2023-05-12","value":15.211201,"marketCap":109992192228},{"date":"2023-05-19","value":15.775492,"marketCap":114072583710},{"date":"2023-05-26","value":15.528807,"marketCap":112288806013},{"date":"2023-06-02","value":16.725229,"marketCap":120940127843},{"date":"2023-06-09","value":17.590681,"marketCap":127198214595},{"date":"2023-06-16","value":17.865118,"marketCap":129182667283},{"date":"2023-06-23","value":17.294659,"marketCap":125057681359},{"date":"2023-06-30","value":17.687299,"marketCap":127896860860},{"date":"2023-07-07","value":17.570124,"marketCap":127049566454},{"date":"2023-07-14","value":17.909316,"marketCap":129502260787},{"date":"2023-07-20","value":18.205337,"marketCap":131642794023},{"date":"2023-07-28","value":16.192,"marketCap":120484671459},{"date":"2023-08-04","value":16.470114,"marketCap":122554120889},{"date":"2023-08-11","value":16.186062,"marketCap":120440483926},{"date":"2023-08-18","value":15.893101,"marketCap":118260565665},{"date":"2023-08-25","value":15.616966,"marketCap":116205845412},{"date":"2023-09-01","value":15.636761,"marketCap":116353137187},{"date":"2023-09-08","value":15.517003,"marketCap":115462021952},{"date":"2023-09-15","value":16.011869,"marketCap":119144316312},{"date":"2023-09-22","value":15.312129,"marketCap":113937552087},{"date":"2023-09-29","value":14.86873,"marketCap":110638216340},{"date":"2023-10-06","value":14.557954,"marketCap":108325735482},{"date":"2023-10-13","value":14.972651,"marketCap":111411498156},{"date":"2023-10-20","value":14.808356,"marketCap":110188976428},{"date":"2023-10-27","value":13.036115,"marketCap":104458391007},{"date":"2023-11-03","value":13.719115,"marketCap":109931270290},{"date":"2023-11-10","value":13.857352,"marketCap":111038963567},{"date":"2023-11-17","value":14.464868,"marketCap":115906984021},{"date":"2023-11-24","value":14.953244,"marketCap":119820347770},{"date":"2023-12-01","value":15.530748,"marketCap":124447882184},{"date":"2023-12-08","value":15.335215,"marketCap":122881079193},{"date":"2023-12-15","value":16.266496,"marketCap":130343433902},{"date":"2023-12-22","value":16.805802,"marketCap":134664895173},{"date":"2023-12-29","value":17.079548,"marketCap":136858419360},{"date":"2024-01-05","value":17.019524,"marketCap":136377447279},{"date":"2024-01-12","value":16.827629,"marketCap":134839794112},{"date":"2024-01-19","value":16.351075,"marketCap":131021167288},{"date":"2024-01-26","value":17.104103,"marketCap":137055180666},{"date":"2024-02-02","value":17.545744,"marketCap":146928060000},{"date":"2024-02-09","value":18.23559,"marketCap":152704830000},{"date":"2024-02-16","value":18.371632,"marketCap":153844045831},{"date":"2024-02-23","value":18.497838,"marketCap":154900895720},{"date":"2024-03-01","value":18.967221,"marketCap":158831508663},{"date":"2024-03-08","value":19.312991,"marketCap":161726987811},{"date":"2024-03-15","value":19.057986,"marketCap":159591571939},{"date":"2024-03-22","value":19.70089,"marketCap":164975249989},{"date":"2024-03-28","value":19.58309,"marketCap":163988797071},{"date":"2024-04-05","value":18.881452,"marketCap":158113281883},{"date":"2024-04-12","value":18.761933,"marketCap":157112428193},{"date":"2024-04-19","value":18.701744,"marketCap":156608401155},{"date":"2024-04-26","value":18.960173,"marketCap":170546753866},{"date":"2024-05-03","value":18.592325,"marketCap":167237959822},{"date":"2024-05-10","value":19.123305,"marketCap":172014132094},{"date":"2024-05-17","value":19.297633,"marketCap":173582212749},{"date":"2024-05-24","value":18.829027,"marketCap":169367096859},{"date":"2024-05-31","value":18.969769,"marketCap":170633070232},{"date":"2024-06-07","value":18.660297,"marketCap":167849367417},{"date":"2024-06-14","value":17.767865,"marketCap":159821945346},{"date":"2024-06-21","value":18.4092,"marketCap":165590755831},{"date":"2024-06-28","value":18.26446,"marketCap":164288817305},{"date":"2024-07-05","value":18.849019,"marketCap":169546922622},{"date":"2024-07-12","value":19.092118,"marketCap":171733603903},{"date":"2024-07-15","value":19.082522,"marketCap":171647287537},{"date":"2024-08-02","value":17.97372,"marketCap":176789509868},{"date":"2024-08-09","value":16.879454,"marketCap":166026307441},{"date":"2024-08-16","value":18.032987,"marketCap":177372457423},{"date":"2024-08-23","value":17.907226,"marketCap":176135471147},{"date":"2024-08-30","value":18.780326,"marketCap":184723283915},{"date":"2024-09-06","value":18.202114,"marketCap":179035990691},{"date":"2024-09-13","value":18.441349,"marketCap":181389108262},{"date":"2024-09-20","value":19.424309,"marketCap":191057506743},{"date":"2024-09-27","value":19.380943,"marketCap":190630959751},{"date":"2024-10-04","value":19.412745,"marketCap":190943760879},{"date":"2024-10-11","value":19.548625,"marketCap":192280274786},{"date":"2024-10-18","value":20.655178,"marketCap":203164332194},{"date":"2024-10-25","value":19.226247,"marketCap":190186031402},{"date":"2024-10-31","value":19.518222,"marketCap":193074255451},{"date":"2024-11-08","value":20.425484,"marketCap":202048883349},{"date":"2024-11-15","value":20.53088,"marketCap":203091461787},{"date":"2024-11-22","value":20.865584,"marketCap":206402352770},{"date":"2024-11-29","value":21.697358,"marketCap":214630269085},{"date":"2024-12-06","value":21.401822,"marketCap":211706822791},{"date":"2024-12-13","value":21.385443,"marketCap":211544800467},{"date":"2024-12-20","value":20.871281,"marketCap":206458708361},{"date":"2024-12-27","value":21.648221,"marketCap":214144202111},{"date":"2025-01-03","value":21.252273,"marketCap":210227488522},{"date":"2025-01-10","value":21.567037,"marketCap":213341134936},{"date":"2025-01-17","value":22.181611,"marketCap":219420494337},{"date":"2025-01-24","value":23.206374,"marketCap":229557456304},{"date":"2025-01-31","value":22.105134,"marketCap":223902900000},{"date":"2025-02-07","value":22.188301,"marketCap":224745300000},{"date":"2025-02-14","value":21.327735,"marketCap":216028624132},{"date":"2025-02-21","value":21.07527,"marketCap":213471407248},{"date":"2025-02-28","value":20.405267,"marketCap":206684947056},{"date":"2025-03-07","value":19.117973,"marketCap":193645951076},{"date":"2025-03-13","value":18.085225,"marketCap":183185247943}]},{"symbol":"COF","name":"第一资本","items":[{"date":"2020-03-20","value":3.709898,"marketCap":20575094257},{"date":"2020-03-27","value":4.55804,"marketCap":25278887190},{"date":"2020-04-03","value":3.484057,"marketCap":19322577966},{"date":"2020-04-09","value":4.954498,"marketCap":27477647540},{"date":"2020-04-17","value":4.502816,"marketCap":24972614958},{"date":"2020-04-24","value":9.149998,"marketCap":25565095000},{"date":"2020-05-01","value":10.035073,"marketCap":28037994911},{"date":"2020-05-08","value":10.136109,"marketCap":28320287162},{"date":"2020-05-15","value":9.456566,"marketCap":26421644116},{"date":"2020-05-22","value":9.811818,"marketCap":27414220097},{"date":"2020-05-29","value":11.087795,"marketCap":30979298047},{"date":"2020-06-05","value":12.877095,"marketCap":35978602758},{"date":"2020-06-12","value":11.509861,"marketCap":32158551162},{"date":"2020-06-19","value":11.092683,"marketCap":30992957349},{"date":"2020-06-26","value":9.96663,"marketCap":27846764676},{"date":"2020-07-02","value":9.965001,"marketCap":27842211575},{"date":"2020-07-10","value":9.907965,"marketCap":27682853046},{"date":"2020-07-17","value":10.101887,"marketCap":28224672045},{"date":"2020-07-24","value":118.274414,"marketCap":29686878000},{"date":"2020-07-31","value":115.983825,"marketCap":29111940000},{"date":"2020-08-07","value":119.616739,"marketCap":30023801548},{"date":"2020-08-14","value":126.384409,"marketCap":31722486594},{"date":"2020-08-21","value":116.069171,"marketCap":29133361807},{"date":"2020-08-28","value":129.40439,"marketCap":32480501964},{"date":"2020-09-04","value":134.607491,"marketCap":33786480252},{"date":"2020-09-11","value":129.258849,"marketCap":32443971103},{"date":"2020-09-18","value":137.88217,"marketCap":34608424629},{"date":"2020-09-25","value":126.184289,"marketCap":31672256660},{"date":"2020-10-02","value":136.335794,"marketCap":34220284229},{"date":"2020-10-09","value":145.322968,"marketCap":36476064908},{"date":"2020-10-16","value":144.122252,"marketCap":36174685303},{"date":"2020-10-23","value":26.898054,"marketCap":35613023312},{"date":"2020-10-30","value":25.204639,"marketCap":33370941706},{"date":"2020-11-06","value":26.866897,"marketCap":35571771767},{"date":"2020-11-13","value":29.951909,"marketCap":39656327789},{"date":"2020-11-20","value":28.874055,"marketCap":38229248865},{"date":"2020-11-27","value":30.318103,"marketCap":40141168706},{"date":"2020-12-04","value":31.865791,"marketCap":42190307673},{"date":"2020-12-11","value":31.841609,"marketCap":42158289877},{"date":"2020-12-18","value":31.634329,"marketCap":41883851622},{"date":"2020-12-24","value":33.61385,"marketCap":44504736954},{"date":"2020-12-31","value":34.149322,"marketCap":45213702445},{"date":"2021-01-08","value":38.19473,"marketCap":50569822380},{"date":"2021-01-15","value":38.875298,"marketCap":51470894650},{"date":"2021-01-22","value":36.391397,"marketCap":48182209565},{"date":"2021-01-29","value":17.571194,"marketCap":47688220707},{"date":"2021-02-05","value":19.293596,"marketCap":52362818977},{"date":"2021-02-12","value":19.844697,"marketCap":53858507465},{"date":"2021-02-19","value":20.149741,"marketCap":54686396199},{"date":"2021-02-26","value":20.337385,"marketCap":55195663780},{"date":"2021-03-05","value":21.608155,"marketCap":58644531698},{"date":"2021-03-12","value":22.428825,"marketCap":60871829887},{"date":"2021-03-19","value":21.393258,"marketCap":58061301038},{"date":"2021-03-26","value":21.803496,"marketCap":59174689086},{"date":"2021-04-01","value":21.835464,"marketCap":59261448797},{"date":"2021-04-09","value":22.574081,"marketCap":61266054747},{"date":"2021-04-16","value":22.996388,"marketCap":62412196190},{"date":"2021-04-23","value":22.828138,"marketCap":61955566133},{"date":"2021-04-30","value":9.225425,"marketCap":68074408897},{"date":"2021-05-07","value":9.649598,"marketCap":71204384284},{"date":"2021-05-14","value":9.674072,"marketCap":71384980021},{"date":"2021-05-21","value":9.731587,"marketCap":71809380004},{"date":"2021-05-28","value":9.837438,"marketCap":72590456567},{"date":"2021-06-04","value":10.172736,"marketCap":75064618167},{"date":"2021-06-11","value":9.829484,"marketCap":72531762952},{"date":"2021-06-18","value":9.17908,"marketCap":67732431236},{"date":"2021-06-25","value":9.789102,"marketCap":72233779986},{"date":"2021-07-02","value":9.630631,"marketCap":71064422588},{"date":"2021-07-09","value":9.823365,"marketCap":72486614018},{"date":"2021-07-16","value":9.637973,"marketCap":71118601309},{"date":"2021-07-23","value":6.107869,"marketCap":72274414027},{"date":"2021-07-30","value":6.096222,"marketCap":72136596447},{"date":"2021-08-06","value":6.256451,"marketCap":74032579965},{"date":"2021-08-13","value":6.700566,"marketCap":79287800164},{"date":"2021-08-20","value":6.342031,"marketCap":75045258221},{"date":"2021-08-27","value":6.627804,"marketCap":78426800590},{"date":"2021-09-03","value":5.928831,"marketCap":70155851312},{"date":"2021-09-10","value":5.864739,"marketCap":69397457905},{"date":"2021-09-17","value":6.015919,"marketCap":71186374119},{"date":"2021-09-24","value":6.264745,"marketCap":74130724994},{"date":"2021-10-01","value":6.278694,"marketCap":74295787089},{"date":"2021-10-08","value":6.363898,"marketCap":75304004207},{"date":"2021-10-15","value":6.348064,"marketCap":75116636424},{"date":"2021-10-22","value":6.327705,"marketCap":74875734988},{"date":"2021-10-29","value":5.1874,"marketCap":65003312000},{"date":"2021-11-05","value":5.260242,"marketCap":65916088122},{"date":"2021-11-12","value":5.325795,"marketCap":66737538694},{"date":"2021-11-19","value":5.139664,"marketCap":64405129816},{"date":"2021-11-26","value":5.066298,"marketCap":63485786171},{"date":"2021-12-03","value":4.819709,"marketCap":60395770030},{"date":"2021-12-10","value":5.108755,"marketCap":64017813743},{"date":"2021-12-17","value":4.893754,"marketCap":61323626116},{"date":"2021-12-23","value":4.928398,"marketCap":61757760615},{"date":"2021-12-31","value":4.928059,"marketCap":61753504395},{"date":"2022-01-07","value":5.254128,"marketCap":65839476152},{"date":"2022-01-14","value":5.453506,"marketCap":68337877632},{"date":"2022-01-21","value":4.976629,"marketCap":62362143938},{"date":"2022-01-28","value":4.899291,"marketCap":60702217911},{"date":"2022-02-04","value":5.164833,"marketCap":63992276420},{"date":"2022-02-11","value":5.358922,"marketCap":66397041048},{"date":"2022-02-18","value":5.288844,"marketCap":65528772049},{"date":"2022-02-25","value":5.127862,"marketCap":63534208041},{"date":"2022-03-04","value":4.477823,"marketCap":55480226463},{"date":"2022-03-11","value":4.343275,"marketCap":53813172238},{"date":"2022-03-18","value":4.614375,"marketCap":57172100354},{"date":"2022-03-25","value":4.514315,"marketCap":55932366879},{"date":"2022-04-01","value":4.348534,"marketCap":53878330150},{"date":"2022-04-08","value":4.377437,"marketCap":54236448778},{"date":"2022-04-14","value":4.405012,"marketCap":54578102182},{"date":"2022-04-22","value":4.494382,"marketCap":55685388514},{"date":"2022-04-29","value":4.473091,"marketCap":51297406244},{"date":"2022-05-06","value":4.493925,"marketCap":51536336999},{"date":"2022-05-13","value":3.991514,"marketCap":45774679397},{"date":"2022-05-20","value":3.896918,"marketCap":44689859587},{"date":"2022-05-27","value":4.334251,"marketCap":49705185957},{"date":"2022-06-03","value":4.251651,"marketCap":48757933876},{"date":"2022-06-10","value":3.858532,"marketCap":44249642852},{"date":"2022-06-17","value":3.676196,"marketCap":42158613362},{"date":"2022-06-24","value":3.77319,"marketCap":43270946719},{"date":"2022-07-01","value":3.661115,"marketCap":41985671073},{"date":"2022-07-08","value":3.722465,"marketCap":42689231748},{"date":"2022-07-15","value":3.706699,"marketCap":42508428446},{"date":"2022-07-22","value":4.19626,"marketCap":41807334000},{"date":"2022-07-29","value":4.231125,"marketCap":42154700297},{"date":"2022-08-05","value":4.09629,"marketCap":40811338273},{"date":"2022-08-12","value":4.458804,"marketCap":44423063028},{"date":"2022-08-19","value":4.322813,"marketCap":43068186473},{"date":"2022-08-26","value":4.23074,"marketCap":42150862120},{"date":"2022-09-02","value":4.015004,"marketCap":40001482882},{"date":"2022-09-09","value":4.172953,"marketCap":41575135538},{"date":"2022-09-16","value":3.917152,"marketCap":39026585871},{"date":"2022-09-23","value":3.61281,"marketCap":35994425875},{"date":"2022-09-30","value":3.550786,"marketCap":35376479344},{"date":"2022-10-07","value":3.616277,"marketCap":36028969470},{"date":"2022-10-14","value":3.674834,"marketCap":36612372406},{"date":"2022-10-21","value":3.707965,"marketCap":36942455646},{"date":"2022-10-28","value":4.783374,"marketCap":40912200000},{"date":"2022-11-04","value":4.575652,"marketCap":39135554587},{"date":"2022-11-11","value":5.187941,"marketCap":44372458995},{"date":"2022-11-18","value":4.416332,"marketCap":37772890685},{"date":"2022-11-25","value":4.539504,"marketCap":38826378743},{"date":"2022-12-02","value":4.359656,"marketCap":37288133498},{"date":"2022-12-09","value":4.213277,"marketCap":36036162182},{"date":"2022-12-16","value":4.020933,"marketCap":34391041337},{"date":"2022-12-23","value":4.047263,"marketCap":34616243494},{"date":"2022-12-30","value":4.148568,"marketCap":35482699253},{"date":"2023-01-06","value":4.331986,"marketCap":37051480384},{"date":"2023-01-13","value":4.589933,"marketCap":39257698130},{"date":"2023-01-20","value":4.649288,"marketCap":39765357230},{"date":"2023-01-27","value":6.097842,"marketCap":44880118095},{"date":"2023-02-03","value":6.298026,"marketCap":46353474583},{"date":"2023-02-10","value":5.984266,"marketCap":44044198223},{"date":"2023-02-17","value":5.765412,"marketCap":42433430249},{"date":"2023-02-24","value":5.676846,"marketCap":41781583022},{"date":"2023-03-03","value":5.686578,"marketCap":41853217277},{"date":"2023-03-10","value":5.086219,"marketCap":37434572822},{"date":"2023-03-17","value":4.646957,"marketCap":34201604317},{"date":"2023-03-24","value":4.685289,"marketCap":34483726568},{"date":"2023-03-31","value":4.981066,"marketCap":36660642861},{"date":"2023-04-06","value":4.91269,"marketCap":36157397764},{"date":"2023-04-14","value":4.966562,"marketCap":36553893901},{"date":"2023-04-20","value":5.143717,"marketCap":37857756199},{"date":"2023-04-28","value":6.19709,"marketCap":36668180000},{"date":"2023-05-05","value":5.528251,"marketCap":32710660000},{"date":"2023-05-12","value":5.64095,"marketCap":33377499315},{"date":"2023-05-19","value":6.403013,"marketCap":37886630714},{"date":"2023-05-26","value":6.447537,"marketCap":38150077002},{"date":"2023-06-02","value":6.855348,"marketCap":40563092281},{"date":"2023-06-09","value":7.203148,"marketCap":42621027780},{"date":"2023-06-16","value":7.204439,"marketCap":42628663904},{"date":"2023-06-21","value":7.041185,"marketCap":41662694180},{"date":"2023-06-30","value":7.050219,"marketCap":41716147050},{"date":"2023-07-07","value":6.921165,"marketCap":40952534620},{"date":"2023-07-13","value":7.274773,"marketCap":43044832679},{"date":"2023-07-20","value":7.611604,"marketCap":45037861121},{"date":"2023-07-28","value":8.179792,"marketCap":43491954014},{"date":"2023-08-04","value":8.100878,"marketCap":43072368421},{"date":"2023-08-11","value":7.930137,"marketCap":42164537772},{"date":"2023-08-18","value":7.537719,"marketCap":40078053046},{"date":"2023-08-25","value":7.280173,"marketCap":38708678244},{"date":"2023-09-01","value":7.345456,"marketCap":39055789963},{"date":"2023-09-07","value":7.278738,"marketCap":38701049415},{"date":"2023-09-15","value":7.33613,"marketCap":39006202574},{"date":"2023-09-22","value":7.097236,"marketCap":37736002549},{"date":"2023-09-29","value":6.959495,"marketCap":37003634967},{"date":"2023-10-04","value":6.675405,"marketCap":35493126829},{"date":"2023-10-13","value":6.952321,"marketCap":36965490822},{"date":"2023-10-20","value":6.650296,"marketCap":35359622322},{"date":"2023-10-27","value":6.30756,"marketCap":34142824099},{"date":"2023-11-03","value":7.374441,"marketCap":39917847637},{"date":"2023-11-10","value":7.351687,"marketCap":39794679101},{"date":"2023-11-17","value":7.388273,"marketCap":39992719422},{"date":"2023-11-24","value":7.498031,"marketCap":40586840385},{"date":"2023-12-01","value":7.856152,"marketCap":42525350449},{"date":"2023-12-08","value":8.117883,"marketCap":43942100437},{"date":"2023-12-15","value":9.090228,"marketCap":49205402813},{"date":"2023-12-22","value":9.121185,"marketCap":49372975392},{"date":"2023-12-29","value":9.288637,"marketCap":50279390707},{"date":"2024-01-05","value":9.130332,"marketCap":49422485472},{"date":"2024-01-12","value":9.02972,"marketCap":48877874590},{"date":"2024-01-19","value":8.789096,"marketCap":47575378633},{"date":"2024-01-26","value":10.317581,"marketCap":50422020000},{"date":"2024-02-02","value":10.474038,"marketCap":51186624000},{"date":"2024-02-09","value":10.537866,"marketCap":51498552000},{"date":"2024-02-16","value":10.614149,"marketCap":51871344000},{"date":"2024-02-23","value":10.473308,"marketCap":51183054930},{"date":"2024-03-01","value":10.710701,"marketCap":52343194032},{"date":"2024-03-08","value":10.713814,"marketCap":52358408971},{"date":"2024-03-15","value":10.852358,"marketCap":53035473758},{"date":"2024-03-22","value":11.144235,"marketCap":54461874293},{"date":"2024-03-28","value":11.247753,"marketCap":54967771016},{"date":"2024-04-05","value":11.062509,"marketCap":54062482143},{"date":"2024-04-12","value":10.923187,"marketCap":53381613621},{"date":"2024-04-19","value":11.023592,"marketCap":53872295405},{"date":"2024-04-26","value":10.711568,"marketCap":55775137000},{"date":"2024-05-03","value":10.406299,"marketCap":54185601000},{"date":"2024-05-10","value":10.456266,"marketCap":54445779097},{"date":"2024-05-17","value":10.350596,"marketCap":53895551559},{"date":"2024-05-24","value":10.089354,"marketCap":52535266812},{"date":"2024-05-31","value":9.993223,"marketCap":52034712594},{"date":"2024-06-07","value":10.007166,"marketCap":52107312061},{"date":"2024-06-14","value":9.913236,"marketCap":51618220916},{"date":"2024-06-21","value":10.136319,"marketCap":52779812385},{"date":"2024-06-28","value":9.835451,"marketCap":51213192311},{"date":"2024-07-05","value":10.1576,"marketCap":52890622097},{"date":"2024-07-12","value":10.199428,"marketCap":53108420498},{"date":"2024-07-15","value":10.156866,"marketCap":52886801073},{"date":"2024-08-02","value":12.564665,"marketCap":54945280847},{"date":"2024-08-09","value":11.733366,"marketCap":51310010338},{"date":"2024-08-16","value":11.972627,"marketCap":52356296178},{"date":"2024-08-23","value":12.179578,"marketCap":53261295244},{"date":"2024-08-30","value":12.693901,"marketCap":55510427944},{"date":"2024-09-06","value":12.407487,"marketCap":54257939785},{"date":"2024-09-13","value":12.010175,"marketCap":52520494320},{"date":"2024-09-20","value":13.364529,"marketCap":58443083145},{"date":"2024-09-27","value":12.904345,"marketCap":56430701255},{"date":"2024-10-04","value":12.679056,"marketCap":55445512399},{"date":"2024-10-11","value":13.196872,"marketCap":57709919344},{"date":"2024-10-18","value":13.949581,"marketCap":61001519323},{"date":"2024-10-25","value":13.41025,"marketCap":58468690000},{"date":"2024-10-31","value":14.592375,"marketCap":63622755000},{"date":"2024-11-08","value":16.172188,"marketCap":70510740299},{"date":"2024-11-15","value":16.012934,"marketCap":69816391488},{"date":"2024-11-22","value":15.981433,"marketCap":69679047767},{"date":"2024-11-29","value":16.80133,"marketCap":73253799615},{"date":"2024-12-06","value":16.237815,"marketCap":70796873051},{"date":"2024-12-13","value":16.166063,"marketCap":70484034576},{"date":"2024-12-20","value":15.370666,"marketCap":67016105621},{"date":"2024-12-27","value":15.956932,"marketCap":69572224872},{"date":"2025-01-03","value":15.637549,"marketCap":68179712146},{"date":"2025-01-10","value":15.762677,"marketCap":68725271927},{"date":"2025-01-17","value":16.488947,"marketCap":71891807715},{"date":"2025-01-24","value":16.373944,"marketCap":77776236000},{"date":"2025-01-31","value":16.421293,"marketCap":78001144000},{"date":"2025-02-07","value":16.583404,"marketCap":78771168000},{"date":"2025-02-14","value":15.834647,"marketCap":75214572000},{"date":"2025-02-21","value":16.482795,"marketCap":78293275541},{"date":"2025-02-28","value":15.813459,"marketCap":75113929952},{"date":"2025-03-07","value":14.139631,"marketCap":67163247448},{"date":"2025-03-13","value":13.683643,"marketCap":64997306124}]},{"symbol":"DFS","name":"发现金融","items":[{"date":"2020-03-20","value":2.632914,"marketCap":7785525359},{"date":"2020-03-27","value":4.005157,"marketCap":11843248675},{"date":"2020-04-03","value":2.974932,"marketCap":8796872812},{"date":"2020-04-09","value":4.088576,"marketCap":12089918785},{"date":"2020-04-17","value":3.653754,"marketCap":10804150835},{"date":"2020-04-24","value":5.108931,"marketCap":11086380000},{"date":"2020-05-01","value":5.839476,"marketCap":12671663103},{"date":"2020-05-08","value":6.030032,"marketCap":13085169150},{"date":"2020-05-15","value":5.363792,"marketCap":11639429488},{"date":"2020-05-22","value":5.712439,"marketCap":12395992404},{"date":"2020-05-29","value":6.706152,"marketCap":14552349867},{"date":"2020-06-05","value":8.55666,"marketCap":18567953041},{"date":"2020-06-12","value":7.479667,"marketCap":16230878120},{"date":"2020-06-19","value":7.58412,"marketCap":16457540694},{"date":"2020-06-26","value":6.869889,"marketCap":14907658767},{"date":"2020-07-02","value":6.895296,"marketCap":14962792907},{"date":"2020-07-10","value":6.828955,"marketCap":14818831542},{"date":"2020-07-17","value":6.915058,"marketCap":15005675016},{"date":"2020-07-24","value":14.83909,"marketCap":15566205436},{"date":"2020-07-31","value":14.438892,"marketCap":15146397444},{"date":"2020-08-07","value":15.011423,"marketCap":15746982898},{"date":"2020-08-14","value":15.861457,"marketCap":16638668445},{"date":"2020-08-21","value":14.479787,"marketCap":15189296405},{"date":"2020-08-28","value":15.846852,"marketCap":16623347387},{"date":"2020-09-04","value":16.685201,"marketCap":17502776088},{"date":"2020-09-11","value":15.989985,"marketCap":16773493751},{"date":"2020-09-18","value":17.243127,"marketCap":18088040484},{"date":"2020-09-25","value":15.811799,"marketCap":16586576849},{"date":"2020-10-02","value":17.795211,"marketCap":18667176458},{"date":"2020-10-09","value":18.954879,"marketCap":19883668423},{"date":"2020-10-16","value":19.127223,"marketCap":20064456902},{"date":"2020-10-23","value":19.844417,"marketCap":20836638200},{"date":"2020-10-30","value":18.976501,"marketCap":19925326543},{"date":"2020-11-06","value":19.823015,"marketCap":20814165906},{"date":"2020-11-13","value":22.362556,"marketCap":23480683994},{"date":"2020-11-20","value":21.834215,"marketCap":22925925633},{"date":"2020-11-27","value":23.022253,"marketCap":24173365704},{"date":"2020-12-04","value":24.140235,"marketCap":25347246656},{"date":"2020-12-11","value":24.36208,"marketCap":25580183868},{"date":"2020-12-18","value":25.10059,"marketCap":26355619588},{"date":"2020-12-24","value":25.771963,"marketCap":27060561152},{"date":"2020-12-31","value":26.425822,"marketCap":27747112935},{"date":"2021-01-08","value":28.346532,"marketCap":29763858800},{"date":"2021-01-15","value":28.536268,"marketCap":29963081416},{"date":"2021-01-22","value":24.826372,"marketCap":28326890000},{"date":"2021-01-29","value":22.477458,"marketCap":25646780000},{"date":"2021-02-05","value":24.979737,"marketCap":28501880000},{"date":"2021-02-12","value":25.216512,"marketCap":28772040000},{"date":"2021-02-19","value":25.244949,"marketCap":28804486530},{"date":"2021-02-26","value":25.285268,"marketCap":28850490288},{"date":"2021-03-05","value":26.346996,"marketCap":30061922590},{"date":"2021-03-12","value":27.458282,"marketCap":31329900081},{"date":"2021-03-19","value":25.447306,"marketCap":29035376256},{"date":"2021-03-26","value":26.03261,"marketCap":29703208291},{"date":"2021-04-01","value":26.097047,"marketCap":29776731084},{"date":"2021-04-09","value":26.897142,"marketCap":30689639094},{"date":"2021-04-16","value":27.458282,"marketCap":31329900081},{"date":"2021-04-23","value":11.271741,"marketCap":31504516714},{"date":"2021-04-30","value":12.494929,"marketCap":34923326580},{"date":"2021-05-07","value":13.031078,"marketCap":36421863975},{"date":"2021-05-14","value":12.743099,"marketCap":35616960904},{"date":"2021-05-21","value":12.432212,"marketCap":34748031452},{"date":"2021-05-28","value":12.791095,"marketCap":35751111416},{"date":"2021-06-04","value":13.458684,"marketCap":37617023081},{"date":"2021-06-11","value":13.433595,"marketCap":37546898950},{"date":"2021-06-18","value":12.447483,"marketCap":34790715705},{"date":"2021-06-25","value":13.343935,"marketCap":37296297025},{"date":"2021-07-02","value":12.980019,"marketCap":36279152726},{"date":"2021-07-09","value":13.21759,"marketCap":36943163841},{"date":"2021-07-16","value":13.004856,"marketCap":36348572070},{"date":"2021-07-23","value":7.637786,"marketCap":37127276014},{"date":"2021-07-30","value":7.658901,"marketCap":37229916460},{"date":"2021-08-06","value":8.012521,"marketCap":38948865306},{"date":"2021-08-13","value":8.340267,"marketCap":40542037407},{"date":"2021-08-20","value":7.840023,"marketCap":38110353674},{"date":"2021-08-27","value":8.223215,"marketCap":39973047371},{"date":"2021-09-03","value":7.576964,"marketCap":36831623435},{"date":"2021-09-10","value":7.422948,"marketCap":36082952335},{"date":"2021-09-17","value":7.617008,"marketCap":37026277921},{"date":"2021-09-24","value":8.009441,"marketCap":38933891884},{"date":"2021-10-01","value":7.835711,"marketCap":38089390883},{"date":"2021-10-08","value":7.907174,"marketCap":38436774274},{"date":"2021-10-15","value":7.963852,"marketCap":38712285238},{"date":"2021-10-22","value":7.235564,"marketCap":37487459319},{"date":"2021-10-29","value":6.410219,"marketCap":33211344443},{"date":"2021-11-05","value":6.588406,"marketCap":34134533068},{"date":"2021-11-12","value":6.756412,"marketCap":35004968057},{"date":"2021-11-19","value":6.47018,"marketCap":33522004742},{"date":"2021-11-26","value":6.480928,"marketCap":33577689135},{"date":"2021-12-03","value":6.147181,"marketCap":31848542187},{"date":"2021-12-10","value":6.605377,"marketCap":34222455794},{"date":"2021-12-17","value":6.454907,"marketCap":33442874288},{"date":"2021-12-23","value":6.524485,"marketCap":33803357466},{"date":"2021-12-31","value":6.53693,"marketCap":33867834132},{"date":"2022-01-07","value":7.109958,"marketCap":36836691520},{"date":"2022-01-14","value":7.214608,"marketCap":37378881665},{"date":"2022-01-21","value":6.15572,"marketCap":33542520045},{"date":"2022-01-28","value":6.117533,"marketCap":33334436259},{"date":"2022-02-04","value":6.305243,"marketCap":34357270641},{"date":"2022-02-11","value":6.676899,"marketCap":36382424101},{"date":"2022-02-18","value":6.65915,"marketCap":36285709102},{"date":"2022-02-25","value":6.483925,"marketCap":35330906224},{"date":"2022-03-04","value":5.762908,"marketCap":31402084381},{"date":"2022-03-11","value":5.462266,"marketCap":29763888180},{"date":"2022-03-18","value":6.056752,"marketCap":33003243102},{"date":"2022-03-25","value":5.861568,"marketCap":31939682098},{"date":"2022-04-01","value":5.699566,"marketCap":31056934151},{"date":"2022-04-08","value":5.774615,"marketCap":31465874893},{"date":"2022-04-14","value":5.806187,"marketCap":31637912033},{"date":"2022-04-22","value":5.816021,"marketCap":31691497372},{"date":"2022-04-29","value":6.197986,"marketCap":31597334696},{"date":"2022-05-06","value":6.118073,"marketCap":31189935306},{"date":"2022-05-13","value":5.781334,"marketCap":29473238570},{"date":"2022-05-20","value":5.721812,"marketCap":29169796266},{"date":"2022-05-27","value":6.183657,"marketCap":31524283771},{"date":"2022-06-03","value":6.07784,"marketCap":30984830786},{"date":"2022-06-10","value":5.408771,"marketCap":27573914521},{"date":"2022-06-17","value":5.203751,"marketCap":26528724364},{"date":"2022-06-24","value":5.465537,"marketCap":27863308570},{"date":"2022-07-01","value":5.38397,"marketCap":27447480228},{"date":"2022-07-08","value":5.522855,"marketCap":28155512270},{"date":"2022-07-15","value":5.732283,"marketCap":29223179634},{"date":"2022-07-22","value":6.228444,"marketCap":28096509600},{"date":"2022-07-29","value":6.116228,"marketCap":27590302512},{"date":"2022-08-05","value":6.197979,"marketCap":27959083783},{"date":"2022-08-12","value":6.637015,"marketCap":29939575795},{"date":"2022-08-19","value":6.474118,"marketCap":29204744965},{"date":"2022-08-26","value":6.219174,"marketCap":28054693742},{"date":"2022-09-02","value":6.027209,"marketCap":27188740683},{"date":"2022-09-09","value":6.208274,"marketCap":28005522906},{"date":"2022-09-16","value":6.110777,"marketCap":27565717093},{"date":"2022-09-23","value":5.67598,"marketCap":25604347073},{"date":"2022-09-30","value":5.505816,"marketCap":24836735687},{"date":"2022-10-07","value":5.655997,"marketCap":25514200540},{"date":"2022-10-14","value":5.522772,"marketCap":24913223654},{"date":"2022-10-21","value":5.733509,"marketCap":25863859820},{"date":"2022-10-28","value":6.521367,"marketCap":28863569814},{"date":"2022-11-04","value":6.163939,"marketCap":27281592635},{"date":"2022-11-11","value":6.715205,"marketCap":29721498716},{"date":"2022-11-18","value":6.621373,"marketCap":29306195553},{"date":"2022-11-25","value":6.712119,"marketCap":29707837428},{"date":"2022-12-02","value":6.506551,"marketCap":28797995631},{"date":"2022-12-09","value":6.358394,"marketCap":28142253795},{"date":"2022-12-16","value":5.981212,"marketCap":26472844370},{"date":"2022-12-23","value":6.025042,"marketCap":26666834664},{"date":"2022-12-30","value":6.03924,"marketCap":26729676589},{"date":"2023-01-06","value":6.360864,"marketCap":28153182825},{"date":"2023-01-13","value":6.617669,"marketCap":29289802008},{"date":"2023-01-20","value":6.4525,"marketCap":28339380000},{"date":"2023-01-27","value":7.147357,"marketCap":31391190000},{"date":"2023-02-03","value":7.23429,"marketCap":31773000000},{"date":"2023-02-10","value":6.99112,"marketCap":30705000000},{"date":"2023-02-17","value":6.758893,"marketCap":29685060000},{"date":"2023-02-24","value":6.692687,"marketCap":29394283081},{"date":"2023-03-03","value":6.844767,"marketCap":30062215908},{"date":"2023-03-10","value":6.091526,"marketCap":26753983905},{"date":"2023-03-17","value":5.5011,"marketCap":24160832930},{"date":"2023-03-24","value":5.53748,"marketCap":24320612939},{"date":"2023-03-31","value":5.894718,"marketCap":25889600247},{"date":"2023-04-06","value":5.808838,"marketCap":25512414650},{"date":"2023-04-14","value":5.993122,"marketCap":26321792076},{"date":"2023-04-21","value":6.551444,"marketCap":27031260000},{"date":"2023-04-28","value":6.277255,"marketCap":25899955905},{"date":"2023-05-05","value":5.689474,"marketCap":23474771290},{"date":"2023-05-12","value":5.898121,"marketCap":24335648342},{"date":"2023-05-19","value":6.19232,"marketCap":25549510380},{"date":"2023-05-26","value":6.14739,"marketCap":25364129776},{"date":"2023-06-02","value":6.482825,"marketCap":26748135655},{"date":"2023-06-09","value":6.991209,"marketCap":28845729888},{"date":"2023-06-16","value":7.21709,"marketCap":29777711829},{"date":"2023-06-23","value":7.107535,"marketCap":29325687890},{"date":"2023-06-30","value":7.25648,"marketCap":29940237290},{"date":"2023-07-07","value":7.117382,"marketCap":29366319256},{"date":"2023-07-14","value":7.366035,"marketCap":30392261229},{"date":"2023-07-21","value":6.525478,"marketCap":25612500000},{"date":"2023-07-28","value":6.635669,"marketCap":26045000000},{"date":"2023-08-04","value":6.533036,"marketCap":25642164909},{"date":"2023-08-11","value":6.597353,"marketCap":25894612385},{"date":"2023-08-18","value":5.882852,"marketCap":23090195870},{"date":"2023-08-25","value":5.676526,"marketCap":22280364363},{"date":"2023-09-01","value":5.735749,"marketCap":22512815999},{"date":"2023-09-08","value":5.692446,"marketCap":22342851362},{"date":"2023-09-15","value":5.736386,"marketCap":22515315479},{"date":"2023-09-22","value":5.575273,"marketCap":21882947049},{"date":"2023-09-29","value":5.497582,"marketCap":21578010494},{"date":"2023-10-06","value":5.549801,"marketCap":21782967851},{"date":"2023-10-13","value":5.777779,"marketCap":22677781677},{"date":"2023-10-20","value":5.881252,"marketCap":21143100981},{"date":"2023-10-27","value":5.619137,"marketCap":20200797036},{"date":"2023-11-03","value":5.926269,"marketCap":21304937766},{"date":"2023-11-10","value":5.764201,"marketCap":20722302730},{"date":"2023-11-17","value":5.856712,"marketCap":21054879811},{"date":"2023-11-24","value":6.035474,"marketCap":21697528755},{"date":"2023-12-01","value":6.468815,"marketCap":23255389815},{"date":"2023-12-08","value":7.117783,"marketCap":25588430535},{"date":"2023-12-15","value":7.492696,"marketCap":26936242912},{"date":"2023-12-22","value":7.731973,"marketCap":27796442277},{"date":"2023-12-29","value":7.830048,"marketCap":28149023994},{"date":"2024-01-05","value":7.67424,"marketCap":27588894175},{"date":"2024-01-12","value":7.736842,"marketCap":27813946334},{"date":"2024-01-19","value":8.250211,"marketCap":24255621635},{"date":"2024-01-26","value":8.823474,"marketCap":25941012251},{"date":"2024-02-02","value":9.063325,"marketCap":26646175684},{"date":"2024-02-09","value":9.257248,"marketCap":27216307822},{"date":"2024-02-16","value":9.417149,"marketCap":27686416777},{"date":"2024-02-23","value":10.231957,"marketCap":30081952419},{"date":"2024-03-01","value":10.286403,"marketCap":30242023985},{"date":"2024-03-08","value":10.356285,"marketCap":30447479326},{"date":"2024-03-15","value":10.554003,"marketCap":31028767608},{"date":"2024-03-22","value":10.839061,"marketCap":31866839403},{"date":"2024-03-28","value":10.908946,"marketCap":32072302592},{"date":"2024-04-05","value":10.653268,"marketCap":31320608000},{"date":"2024-04-12","value":10.477702,"marketCap":30804444380},{"date":"2024-04-19","value":13.656884,"marketCap":31137695649},{"date":"2024-04-26","value":13.81074,"marketCap":31488486458},{"date":"2024-05-03","value":13.685125,"marketCap":31202086096},{"date":"2024-05-10","value":13.633467,"marketCap":31084304549},{"date":"2024-05-17","value":13.718099,"marketCap":31277265807},{"date":"2024-05-24","value":13.498275,"marketCap":30776067733},{"date":"2024-05-31","value":13.311425,"marketCap":30350049371},{"date":"2024-06-07","value":13.49278,"marketCap":30763537782},{"date":"2024-06-14","value":13.445518,"marketCap":30655780196},{"date":"2024-06-21","value":14.05459,"marketCap":32044464846},{"date":"2024-06-28","value":13.609128,"marketCap":31028812298},{"date":"2024-07-05","value":14.525349,"marketCap":33117796428},{"date":"2024-07-12","value":14.461555,"marketCap":32972344952},{"date":"2024-07-15","value":14.439557,"marketCap":32922189270},{"date":"2024-08-02","value":11.752634,"marketCap":34188411601},{"date":"2024-08-09","value":10.797198,"marketCap":31409049654},{"date":"2024-08-16","value":11.279663,"marketCap":32812539562},{"date":"2024-08-23","value":11.327133,"marketCap":32950628909},{"date":"2024-08-30","value":11.874329,"marketCap":34542422473},{"date":"2024-09-06","value":11.425524,"marketCap":33236850465},{"date":"2024-09-13","value":11.156242,"marketCap":32453507260},{"date":"2024-09-20","value":12.421525,"marketCap":36134216036},{"date":"2024-09-27","value":11.93906,"marketCap":34730726128},{"date":"2024-10-04","value":11.769895,"marketCap":34238625909},{"date":"2024-10-11","value":12.233372,"marketCap":35586880079},{"date":"2024-10-18","value":11.838365,"marketCap":37776223908},{"date":"2024-10-25","value":11.260846,"marketCap":35933358804},{"date":"2024-10-31","value":12.156237,"marketCap":38790552930},{"date":"2024-11-08","value":13.769201,"marketCap":43937519500},{"date":"2024-11-15","value":13.677144,"marketCap":43643765798},{"date":"2024-11-22","value":13.762119,"marketCap":43914923061},{"date":"2024-11-29","value":14.353802,"marketCap":45802981042},{"date":"2024-12-06","value":13.950167,"marketCap":44514984042},{"date":"2024-12-13","value":13.819557,"marketCap":44098205285},{"date":"2024-12-20","value":13.318358,"marketCap":42498879575},{"date":"2024-12-27","value":12.312207,"marketCap":44447066686},{"date":"2025-01-03","value":12.122917,"marketCap":43763729464},{"date":"2025-01-10","value":12.239135,"marketCap":44183278420},{"date":"2025-01-17","value":12.877293,"marketCap":46487029276},{"date":"2025-01-24","value":11.132649,"marketCap":50486561843},{"date":"2025-01-31","value":11.216853,"marketCap":50868426761},{"date":"2025-02-07","value":11.230148,"marketCap":50928721222},{"date":"2025-02-14","value":10.531588,"marketCap":47760749761},{"date":"2025-02-21","value":11.073928,"marketCap":50220261308},{"date":"2025-02-28","value":10.607874,"marketCap":48106709464},{"date":"2025-03-07","value":9.57982,"marketCap":43444484954},{"date":"2025-03-13","value":9.079941,"marketCap":41177531752}]}],"industryCompare":{"bkCode":"BK4166","name":"消费信贷","current":13.631646,"rank":38,"totalCount":50,"items":[{"symbol":"MFIN","name":"Medallion Financial Corp.","value":5.410002,"marketCap":194100049},{"symbol":"BFH","name":"Bread Financial Holdings, Inc.","value":8.556603,"marketCap":2370178947},{"symbol":"WRLD","name":"环球验收","value":8.087422,"marketCap":651224501},{"symbol":"TREE","name":"LendingTree","value":-14.718723,"marketCap":613829604},{"symbol":"AXP","name":"美国运通","value":18.085225,"marketCap":183185247943},{"symbol":"PRG","name":"PROG Holdings, Inc.","value":5.595359,"marketCap":1103678998},{"symbol":"SLM","name":"学贷美","value":9.958643,"marketCap":6058091470},{"symbol":"SLMBP","name":"学贷美B类优先股","value":9.958643,"marketCap":6058091470},{"symbol":"CACC","name":"Credit Acceptance Corporation","value":23.031941,"marketCap":5709618083},{"symbol":"EZPW","name":"艾茨克普","value":8.570422,"marketCap":733979495},{"symbol":"FCFS","name":"第一富金融服务","value":19.615416,"marketCap":5076763811},{"symbol":"CPSS","name":"Consumer Portfolio Services","value":10.351427,"marketCap":198778445},{"symbol":"COF","name":"第一资本","value":13.683643,"marketCap":64997306124},{"symbol":"OMCC","name":"Old Market Capital Corporation","value":-9.551859,"marketCap":41321340},{"symbol":"ATLC","name":"Atlanticus Holdings Corporation","value":6.419836,"marketCap":682409310},{"symbol":"ATLCP","name":"Atlanticus Holdings Corp","value":6.419836,"marketCap":682409310},{"symbol":"ECPG","name":"安可资本","value":-5.56025,"marketCap":774231389},{"symbol":"ALLY","name":"Ally Financial Inc.","value":15.58553,"marketCap":10411133852},{"symbol":"OMF","name":"OneMain Holdings, Inc","value":10.850999,"marketCap":5523158285},{"symbol":"PRAA","name":"Pra Group Inc","value":10.643926,"marketCap":751471831},{"symbol":"DFS","name":"发现金融","value":9.079941,"marketCap":41177531752},{"symbol":"NNI","name":"Nelnet Inc Cl A","value":22.758463,"marketCap":4188581246},{"symbol":"RM","name":"Regional Management Corp","value":7.154142,"marketCap":294943830},{"symbol":"GDOT","name":"Green Dot","value":-12.876044,"marketCap":343816133},{"symbol":"OPRT","name":"Oportun Financial Corp","value":-2.815169,"marketCap":221503099},{"symbol":"LC","name":"LendingClub","value":23.745901,"marketCap":1218877107},{"symbol":"ENVA","name":"易诺华","value":11.070002,"marketCap":2318589760},{"symbol":"SOFI","name":"SoFi Technologies Inc.","value":26.211503,"marketCap":13070759362},{"symbol":"MOGO","name":"Mogo Finance Technology Inc.","value":-2.12176,"marketCap":22914389.2},{"symbol":"KPLT","name":"Katapult Holdings, Inc.","value":-1.628638,"marketCap":50447063},{"symbol":"NRDS","name":"NerdWallet","value":22.42737,"marketCap":681792063},{"symbol":"NAVI","name":"Navient Corp","value":10.25886,"marketCap":1343910621},{"symbol":"SYF","name":"Synchrony Financial","value":5.956233,"marketCap":20840860105},{"symbol":"ML","name":"MoneyLion Inc.","value":106.443044,"marketCap":973528084},{"symbol":"YRD","name":"宜人智科","value":2.3572661215,"marketCap":592893583},{"symbol":"UPST","name":"Upstart Holdings, Inc.","value":-36.192657,"marketCap":4653688061},{"symbol":"MATH","name":"Metalpha Technology Holding Limited","value":11.409098,"marketCap":70992737},{"symbol":"DAVE","name":"Dave Inc","value":19.471605,"marketCap":1126880225},{"symbol":"AIHS","name":"森淼科技","value":-2.715252,"marketCap":9045524},{"symbol":"QD","name":"趣店","value":90.3171452775,"marketCap":511390397},{"symbol":"FINV","name":"信也科技","value":7.024310667,"marketCap":2159312307},{"symbol":"OPFI","name":"OppFi Inc.","value":31.209645,"marketCap":226519607},{"symbol":"LX","name":"乐信","value":14.64620565,"marketCap":1515886873},{"symbol":"XYF","name":"小赢科技","value":2.8792468355,"marketCap":533859671},{"symbol":"PT","name":"品钛","value":-2.649559963,"marketCap":15483696},{"symbol":"QFIN","name":"奇富科技","value":8.3293276525,"marketCap":6276938424},{"symbol":"JFIN","name":"嘉银科技","value":3.428169845,"marketCap":543582981},{"symbol":"KSPI","name":"Kaspi.KZ","value":8.66780155,"marketCap":18083796928},{"symbol":"LU","name":"陆金所","value":-5.867313305500001,"marketCap":2738736898},{"symbol":"JNVR","name":"Janover Inc.","value":-1.847206,"marketCap":6313638}]}}}}