美股详情

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

东方文化

1.31

-0.0005-0.04%

成交量：163.00

成交额：215.92

市值：2,432.58万

市盈率：-2.18

高：1.31

开：1.31

低：1.31

收：1.31

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/OCG/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"OCG"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OCG\",,,,,undefined,":{"symbol":"OCG","market":"US","secType":"STK","nameCN":"东方文化","latestPrice":1.31,"timestamp":1741208400000,"preClose":1.3105,"halted":0,"volume":163,"delay":0,"changeRate":-0.000382,"change":-0.0005,"floatShares":17155342,"shares":18569340,"eps":-0.601221,"lyrEps":-0.842865,"pbRate":0.48,"amount":215.9155,"amplitude":0,"volumeRatio":0.05653048739299554,"dividePrice":0,"prevYearClose":1.23,"fiveDayClose":1.3,"twentyDayClose":1.11,"impliedVol":4.9738,"impliedVolPercentile":0},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"OCG\",,,,,undefined,":{"symbol":"OCG","floatShares":17155342,"roa":"-4.87%","roe":"-6.84%","lyrEps":-0.842865,"volumeRatio":0.05653048739299554,"shares":18569340,"dividePrice":0,"high":1.31,"amplitude":0,"preClose":1.3105,"low":1.31,"week52Low":0.91,"pbRate":"0.48","psRate":"19.81","week52High":2.04,"institutionHeld":0,"latestPrice":1.31,"eps":-0.601221,"divideRate":0,"volume":163,"delay":0,"ttmEps":-0.601221,"open":1.31,"prevYearClose":1.23,"prevWeekClose":1.3,"prevMonthClose":1.3,"prevQuarterClose":1.23,"fiveDayClose":1.3,"twentyDayClose":1.11,"sixtyDayClose":1.5712},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/OCG\",params:#limit:5,,,undefined,":[{"market":"US","date":"2024-11-12","symbol":"OCG","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1731387600000,"reportTimeType":"post","actualEps":null},{"market":"US","date":"2023-11-17","symbol":"OCG","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1700197200000,"reportTimeType":"post","actualEps":null},{"market":"US","date":"2023-10-18","symbol":"OCG","defaultRemindTime":1697635800000,"type":"split","dateTimestamp":1697601600000,"forFactor":5,"toFactor":1,"ratio":5},{"market":"US","date":"2022-12-23","symbol":"OCG","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘前","type":"earning","dateTimestamp":1671771600000,"reportTimeType":"pre","actualEps":null},{"market":"US","date":"2022-05-02","symbol":"OCG","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1651464000000,"reportTimeType":"post","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"OCG\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"OCG\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/OCG\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"OCG","date":"2025-03-05","current":-7.297231,"percent":0.02071,"low":-9.076297,"twenty":-1.388711,"median":3.214535,"eighty":29.601061,"high":90.330981,"avg":10.413125,"sd":17.664259,"marketCap":24335120},"quantilePoints":[{"date":"2020-12-11","current":25.388823,"twenty":25.388823,"median":25.388823,"eighty":25.388823,"marketCap":81020000},{"date":"2020-12-18","current":38.194918,"twenty":25.388823,"median":38.139077,"eighty":38.717955,"marketCap":121886400},{"date":"2020-12-24","current":34.502743,"twenty":32.679959,"median":37.725298,"eighty":38.995297,"marketCap":110104048},{"date":"2020-12-31","current":31.192516,"twenty":31.91822,"median":35.266641,"eighty":38.404133,"marketCap":99540560},{"date":"2021-01-08","current":32.847629,"twenty":30.98881,"median":32.847629,"eighty":38.127908,"marketCap":104822304},{"date":"2021-01-15","current":31.829098,"twenty":31.345296,"median":32.847629,"eighty":37.653711,"marketCap":101572000},{"date":"2021-01-22","current":31.956415,"twenty":31.294369,"median":32.46568,"eighty":36.832632,"marketCap":101978288},{"date":"2021-01-29","current":28.646188,"twenty":30.683251,"median":32.083731,"eighty":35.419421,"marketCap":91414800},{"date":"2021-02-05","current":30.237643,"twenty":29.753841,"median":31.829098,"eighty":34.40089,"marketCap":96493400},{"date":"2021-02-12","current":34.693717,"twenty":29.868426,"median":31.829098,"eighty":34.40089,"marketCap":110713480},{"date":"2021-02-19","current":32.529338,"twenty":30.033937,"median":31.956415,"eighty":34.655522,"marketCap":103806584},{"date":"2021-02-26","current":24.890355,"twenty":29.601061,"median":31.829098,"eighty":34.451816,"marketCap":79429304},{"date":"2021-03-05","current":19.224775,"twenty":28.544335,"median":31.447149,"eighty":34.197183,"marketCap":61349488},{"date":"2021-03-12","current":26.863759,"twenty":26.812833,"median":31.160687,"eighty":33.815234,"marketCap":85726768},{"date":"2021-03-19","current":72.761319,"twenty":26.876491,"median":31.447149,"eighty":35.202983,"marketCap":232193592},{"date":"2021-03-26","current":58.94749,"twenty":27.02927,"median":31.829098,"eighty":38.121655,"marketCap":188111344},{"date":"2021-04-01","current":50.226317,"twenty":27.436683,"median":31.892756,"eighty":40.104664,"marketCap":160280616},{"date":"2021-04-09","current":48.252913,"twenty":28.518872,"median":32.083731,"eighty":49.207786,"marketCap":153983152},{"date":"2021-04-16","current":37.367361,"twenty":28.646188,"median":32.529338,"eighty":48.252913,"marketCap":119245528},{"date":"2021-04-23","current":39.213449,"twenty":28.646188,"median":32.529338,"eighty":46.661458,"marketCap":125136704},{"date":"2021-04-30","current":61.291002,"twenty":28.837163,"median":32.847629,"eighty":46.661458,"marketCap":125530531},{"date":"2021-05-07","current":52.406802,"twenty":29.601061,"median":33.102262,"eighty":50.226317,"marketCap":107334738},{"date":"2021-05-14","current":45.019938,"twenty":29.601061,"median":34.375427,"eighty":49.207786,"marketCap":92205651},{"date":"2021-05-21","current":43.522601,"twenty":29.792036,"median":34.693717,"eighty":49.207786,"marketCap":89138944},{"date":"2021-05-28","current":47.715145,"twenty":29.983011,"median":35.775906,"eighty":49.207786,"marketCap":97725723},{"date":"2021-06-04","current":48.413903,"twenty":30.186717,"median":37.367361,"eighty":50.239049,"marketCap":99156853},{"date":"2021-06-11","current":53.704494,"twenty":30.390423,"median":38.083235,"eighty":50.749699,"marketCap":109992550},{"date":"2021-06-18","current":48.613548,"twenty":30.632324,"median":38.456437,"eighty":51.069131,"marketCap":99565747},{"date":"2021-06-25","current":48.71337,"twenty":30.683251,"median":40.041006,"eighty":50.689855,"marketCap":99770194},{"date":"2021-07-02","current":46.217808,"twenty":30.734177,"median":40.359297,"eighty":50.530139,"marketCap":94659016},{"date":"2021-07-09","current":46.716921,"twenty":30.823299,"median":40.5821,"eighty":50.450281,"marketCap":95681252},{"date":"2021-07-16","current":45.119761,"twenty":30.874225,"median":41.505144,"eighty":50.410352,"marketCap":92410098},{"date":"2021-07-23","current":40.927217,"twenty":31.027005,"median":42.069748,"eighty":50.338126,"marketCap":83823319},{"date":"2021-07-30","current":43.322956,"twenty":31.167053,"median":42.396359,"eighty":50.25178,"marketCap":88730050},{"date":"2021-08-06","current":42.923666,"twenty":31.268906,"median":42.599243,"eighty":49.85759,"marketCap":87912261},{"date":"2021-08-13","current":39.230235,"twenty":31.396223,"median":42.724021,"eighty":49.611772,"marketCap":80347718},{"date":"2021-08-20","current":39.030589,"twenty":31.447149,"median":42.460367,"eighty":49.36938,"marketCap":79938823},{"date":"2021-08-27","current":47.11621,"twenty":31.676318,"median":42.67411,"eighty":49.207786,"marketCap":96499040},{"date":"2021-09-03","current":45.718695,"twenty":31.829098,"median":42.923666,"eighty":49.36938,"marketCap":93636780},{"date":"2021-09-10","current":44.421003,"twenty":31.829098,"median":43.173222,"eighty":49.207786,"marketCap":90978968},{"date":"2021-09-17","current":42.424554,"twenty":31.880025,"median":42.923666,"eighty":49.169736,"marketCap":86890026},{"date":"2021-09-24","current":39.829169,"twenty":32.007341,"median":42.873755,"eighty":48.952944,"marketCap":81574400},{"date":"2021-10-01","current":39.230235,"twenty":32.083731,"median":42.67411,"eighty":48.71337,"marketCap":80347718},{"date":"2021-10-08","current":39.729347,"twenty":32.109194,"median":42.410456,"eighty":48.673441,"marketCap":81369953},{"date":"2021-10-15","current":37.83272,"twenty":32.249242,"median":42.025264,"eighty":48.573619,"marketCap":77485458},{"date":"2021-10-22","current":40.128637,"twenty":32.452948,"median":41.899488,"eighty":48.473796,"marketCap":82187742},{"date":"2021-10-29","current":42.224909,"twenty":32.529338,"median":41.725797,"eighty":48.349507,"marketCap":86481131},{"date":"2021-11-05","current":8.174286,"twenty":32.109194,"median":41.675885,"eighty":48.237451,"marketCap":96090146},{"date":"2021-11-12","current":8.348207,"twenty":31.829098,"median":41.326506,"eighty":48.174328,"marketCap":98134617},{"date":"2021-11-19","current":8.296031,"twenty":31.370759,"median":40.977128,"eighty":48.074506,"marketCap":97521276},{"date":"2021-11-26","current":7.982973,"twenty":30.925152,"median":40.834232,"eighty":47.974684,"marketCap":93841228},{"date":"2021-12-03","current":6.852487,"twenty":30.683251,"median":40.428104,"eighty":47.795003,"marketCap":80552165},{"date":"2021-12-10","current":7.182936,"twenty":29.830231,"median":40.359297,"eighty":47.715145,"marketCap":84436660},{"date":"2021-12-17","current":7.669915,"twenty":28.684383,"median":40.328282,"eighty":47.675216,"marketCap":90161179},{"date":"2021-12-23","current":8.765617,"twenty":27.436683,"median":40.104664,"eighty":47.5155,"marketCap":103041348},{"date":"2021-12-31","current":8.887362,"twenty":26.036202,"median":39.978903,"eighty":47.415678,"marketCap":104472478},{"date":"2022-01-07","current":9.009107,"twenty":24.890355,"median":39.829169,"eighty":47.415678,"marketCap":105903608},{"date":"2022-01-14","current":8.783009,"twenty":21.89842,"median":39.679435,"eighty":47.11621,"marketCap":103245795},{"date":"2022-01-21","current":9.096067,"twenty":17.292951,"median":39.529702,"eighty":47.11621,"marketCap":106925843},{"date":"2022-01-28","current":7.582955,"twenty":9.064761,"median":39.429879,"eighty":47.036352,"marketCap":89138944},{"date":"2022-02-04","current":7.287289,"twenty":8.915189,"median":39.221842,"eighty":46.856672,"marketCap":85663343},{"date":"2022-02-11","current":7.54817,"twenty":8.762139,"median":39.030589,"eighty":46.816743,"marketCap":88730050},{"date":"2022-02-18","current":8.852578,"twenty":8.696049,"median":38.77445,"eighty":46.736885,"marketCap":104063584},{"date":"2022-02-25","current":9.269988,"twenty":8.716919,"median":38.28192,"eighty":46.683643,"marketCap":108970314},{"date":"2022-03-04","current":7.739484,"twenty":8.668222,"median":38.194918,"eighty":46.634842,"marketCap":90978968},{"date":"2022-03-11","current":7.095976,"twenty":8.508214,"median":38.107247,"eighty":46.617098,"marketCap":83414424},{"date":"2022-03-18","current":7.87862,"twenty":8.358642,"median":37.932542,"eighty":46.437417,"marketCap":92614545},{"date":"2022-03-25","current":7.600347,"twenty":8.323858,"median":37.400396,"eighty":46.257737,"marketCap":89343391},{"date":"2022-04-01","current":6.869879,"twenty":8.261247,"median":36.535027,"eighty":46.157915,"marketCap":80756612},{"date":"2022-04-08","current":6.365508,"twenty":8.160372,"median":35.425787,"eighty":46.058092,"marketCap":74827645},{"date":"2022-04-14","current":6.626389,"twenty":8.080369,"median":34.693717,"eighty":45.938305,"marketCap":77894352},{"date":"2022-04-22","current":6.539429,"twenty":7.996887,"median":34.24811,"eighty":45.778589,"marketCap":76872117},{"date":"2022-04-29","current":6.661173,"twenty":7.930797,"median":33.038604,"eighty":45.598908,"marketCap":78303246},{"date":"2022-05-06","current":6.693545,"twenty":7.861228,"median":32.847629,"eighty":45.379299,"marketCap":76602751},{"date":"2022-05-13","current":5.774102,"twenty":7.697743,"median":32.529338,"eighty":45.319406,"marketCap":66080395},{"date":"2022-05-20","current":6.049934,"twenty":7.642088,"median":32.147389,"eighty":45.279477,"marketCap":69237102},{"date":"2022-05-27","current":6.399323,"twenty":7.600347,"median":32.020073,"eighty":45.179654,"marketCap":73235597},{"date":"2022-06-03","current":6.270601,"twenty":7.569041,"median":31.829098,"eighty":45.119761,"marketCap":71762467},{"date":"2022-06-10","current":5.718935,"twenty":7.54817,"median":31.447149,"eighty":45.099796,"marketCap":65449054},{"date":"2022-06-17","current":6.068323,"twenty":7.478602,"median":31.256175,"eighty":44.999974,"marketCap":69447549},{"date":"2022-06-24","current":6.215434,"twenty":7.426426,"median":31.001542,"eighty":44.920116,"marketCap":71131126},{"date":"2022-07-01","current":5.921212,"twenty":7.322073,"median":30.746909,"eighty":44.920116,"marketCap":67763972},{"date":"2022-07-08","current":6.049934,"twenty":7.182936,"median":30.683251,"eighty":44.7604,"marketCap":69237102},{"date":"2022-07-15","current":4.689159,"twenty":7.127906,"median":30.110327,"eighty":44.480897,"marketCap":53664015},{"date":"2022-07-22","current":4.321382,"twenty":7.092498,"median":29.601061,"eighty":44.341145,"marketCap":49455073},{"date":"2022-07-29","current":4.137493,"twenty":6.930491,"median":28.741675,"eighty":44.321181,"marketCap":47350602},{"date":"2022-08-05","current":3.696161,"twenty":6.838573,"median":28.518872,"eighty":44.241323,"marketCap":42299871},{"date":"2022-08-12","current":3.824883,"twenty":6.675087,"median":26.895588,"eighty":44.141501,"marketCap":43773000},{"date":"2022-08-19","current":3.365161,"twenty":6.615954,"median":26.036202,"eighty":44.121536,"marketCap":38511822},{"date":"2022-08-26","current":3.475494,"twenty":6.504645,"median":25.388823,"eighty":43.96182,"marketCap":39774505},{"date":"2022-09-02","current":2.923829,"twenty":6.399323,"median":24.635722,"eighty":43.842033,"marketCap":33461092},{"date":"2022-09-09","current":3.070939,"twenty":6.375943,"median":21.962078,"eighty":43.822068,"marketCap":35144669},{"date":"2022-09-16","current":2.73994,"twenty":6.344156,"median":19.829529,"eighty":43.642388,"marketCap":31356620},{"date":"2022-09-23","current":2.243441,"twenty":6.237501,"median":9.565654,"eighty":43.522601,"marketCap":25674548},{"date":"2022-09-30","current":1.563053,"twenty":6.150833,"median":9.313468,"eighty":43.462708,"marketCap":17888005},{"date":"2022-10-07","current":1.305609,"twenty":6.060967,"median":9.078675,"eighty":43.422779,"marketCap":14941745},{"date":"2022-10-14","current":1.278026,"twenty":5.981895,"median":9.009107,"eighty":43.362885,"marketCap":14626074},{"date":"2022-10-21","current":1.33528,"twenty":5.932245,"median":8.922146,"eighty":43.322956,"marketCap":15281311},{"date":"2022-10-28","current":1.170387,"twenty":5.829268,"median":8.878666,"eighty":43.263062,"marketCap":13394231},{"date":"2022-11-04","current":1.168532,"twenty":5.741002,"median":8.783009,"eighty":43.16324,"marketCap":13373004},{"date":"2022-11-11","current":1.112888,"twenty":5.649057,"median":8.748225,"eighty":43.003524,"marketCap":12736195},{"date":"2022-11-18","current":1.224177,"twenty":5.564468,"median":8.730833,"eighty":42.923666,"marketCap":14009814},{"date":"2022-11-25","current":1.013099,"twenty":5.501946,"median":8.696049,"eighty":42.923666,"marketCap":11594183},{"date":"2022-12-02","current":1.001321,"twenty":5.112103,"median":8.600392,"eighty":42.883737,"marketCap":11459391},{"date":"2022-12-09","current":1.372562,"twenty":4.86937,"median":8.487344,"eighty":42.783915,"marketCap":15707974},{"date":"2022-12-16","current":1.298369,"twenty":4.299315,"median":8.374295,"eighty":42.704057,"marketCap":14858894},{"date":"2022-12-23","current":1.731557,"twenty":4.104393,"median":8.348207,"eighty":42.614216,"marketCap":12099385},{"date":"2022-12-30","current":1.522859,"twenty":3.843271,"median":8.330815,"eighty":42.504412,"marketCap":10641091},{"date":"2023-01-06","current":1.842592,"twenty":3.824883,"median":8.296031,"eighty":42.424554,"marketCap":12875253},{"date":"2023-01-13","current":2.238569,"twenty":3.769716,"median":8.261247,"eighty":42.396359,"marketCap":15642170},{"date":"2023-01-20","current":2.07076,"twenty":3.58215,"median":8.226462,"eighty":42.259199,"marketCap":14469591},{"date":"2023-01-27","current":2.126474,"twenty":3.346772,"median":8.139502,"eighty":42.145051,"marketCap":14858894},{"date":"2023-02-03","current":2.093058,"twenty":3.229083,"median":8.087325,"eighty":42.045228,"marketCap":14625397},{"date":"2023-02-10","current":2.673585,"twenty":2.978995,"median":8.017757,"eighty":42.016581,"marketCap":18681875},{"date":"2023-02-17","current":2.278061,"twenty":2.846595,"median":7.974277,"eighty":41.981567,"marketCap":15918121},{"date":"2023-02-24","current":2.053262,"twenty":2.787751,"median":7.939493,"eighty":41.884714,"marketCap":14347323},{"date":"2023-03-03","current":1.777124,"twenty":2.641283,"median":7.913405,"eighty":41.765726,"marketCap":12417790},{"date":"2023-03-10","current":1.640422,"twenty":2.266031,"median":7.861228,"eighty":41.725797,"marketCap":11462575},{"date":"2023-03-17","current":1.430205,"twenty":2.219308,"median":7.826444,"eighty":41.665903,"marketCap":9993667},{"date":"2023-03-24","current":1.31173,"twenty":2.156851,"median":7.661219,"eighty":41.553476,"marketCap":9165815},{"date":"2023-03-31","current":1.275884,"twenty":2.138017,"median":7.652523,"eighty":41.397961,"marketCap":8915336},{"date":"2023-04-06","current":1.430813,"twenty":2.108307,"median":7.617739,"eighty":41.246648,"marketCap":9997913},{"date":"2023-04-14","current":1.422915,"twenty":2.077443,"median":7.600347,"eighty":41.086933,"marketCap":9942723},{"date":"2023-04-21","current":1.37036,"twenty":2.062018,"median":7.582955,"eighty":40.98711,"marketCap":9575496},{"date":"2023-04-28","current":1.488532,"twenty":2.017919,"median":7.556866,"eighty":40.927217,"marketCap":10401226},{"date":"2023-05-05","current":1.51891,"twenty":1.960912,"median":7.54817,"eighty":40.852829,"marketCap":10613496},{"date":"2023-05-12","current":3.148932,"twenty":1.992202,"median":7.490628,"eighty":40.695847,"marketCap":10188956},{"date":"2023-05-19","current":3.975527,"twenty":2.004961,"median":7.478602,"eighty":40.547891,"marketCap":12863557},{"date":"2023-05-26","current":3.805025,"twenty":2.004961,"median":7.443818,"eighty":40.428104,"marketCap":12311867},{"date":"2023-06-01","current":4.447867,"twenty":2.010794,"median":7.41071,"eighty":40.425015,"marketCap":14391900},{"date":"2023-06-16","current":4.132973,"twenty":2.019537,"median":7.356858,"eighty":40.38476,"marketCap":13373004},{"date":"2023-06-23","current":3.870563,"twenty":2.025287,"median":7.287289,"eighty":40.359297,"marketCap":12523925},{"date":"2023-06-29","current":3.73935,"twenty":2.030313,"median":7.287289,"eighty":40.359297,"marketCap":12099364},{"date":"2023-07-03","current":3.85285,"twenty":2.032826,"median":7.235112,"eighty":40.359297,"marketCap":12466612},{"date":"2023-07-12","current":3.542549,"twenty":2.038924,"median":7.182936,"eighty":40.353094,"marketCap":11462575},{"date":"2023-07-20","current":3.421184,"twenty":2.046093,"median":7.17424,"eighty":40.340688,"marketCap":11069876},{"date":"2023-07-28","current":3.627832,"twenty":2.05452,"median":7.148152,"eighty":40.328282,"marketCap":11738526},{"date":"2023-08-04","current":4.165775,"twenty":2.060785,"median":7.114928,"eighty":40.288353,"marketCap":13479139},{"date":"2023-08-11","current":3.783967,"twenty":2.065899,"median":7.095976,"eighty":40.123842,"marketCap":12243728},{"date":"2023-08-18","current":3.791839,"twenty":2.067455,"median":7.009016,"eighty":40.091932,"marketCap":12269201},{"date":"2023-08-25","current":3.650793,"twenty":2.071513,"median":6.922055,"eighty":40.038568,"marketCap":11812821},{"date":"2023-09-01","current":3.749197,"twenty":2.075985,"median":6.861183,"eighty":40.00885,"marketCap":12131225},{"date":"2023-09-08","current":4.286484,"twenty":2.081818,"median":6.739438,"eighty":39.928992,"marketCap":13869716},{"date":"2023-09-15","current":4.755544,"twenty":2.093058,"median":6.678566,"eighty":39.829169,"marketCap":15387446},{"date":"2023-09-22","current":4.304203,"twenty":2.095485,"median":6.635085,"eighty":39.829169,"marketCap":13927050},{"date":"2023-09-29","current":4.329782,"twenty":2.096399,"median":6.574213,"eighty":39.729347,"marketCap":14009814},{"date":"2023-10-06","current":2.950812,"twenty":2.12617,"median":6.522037,"eighty":39.729347,"marketCap":9547901},{"date":"2023-10-13","current":2.18654,"twenty":2.12617,"median":6.435076,"eighty":39.629524,"marketCap":7074956},{"date":"2023-10-20","current":1.863118,"twenty":2.093058,"median":6.399323,"eighty":39.529702,"marketCap":6028465},{"date":"2023-10-27","current":1.561345,"twenty":2.077443,"median":6.391112,"eighty":39.529702,"marketCap":5052023},{"date":"2023-11-03","current":1.882799,"twenty":2.062018,"median":6.365508,"eighty":39.489773,"marketCap":6092146},{"date":"2023-11-10","current":1.777834,"twenty":2.042508,"median":6.346136,"eighty":39.429879,"marketCap":5752514},{"date":"2023-11-17","current":1.876239,"twenty":2.017919,"median":6.270601,"eighty":39.350021,"marketCap":6070919},{"date":"2023-11-24","current":-1.26673,"twenty":1.987949,"median":6.252212,"eighty":39.230235,"marketCap":5731292},{"date":"2023-12-01","current":-1.332412,"twenty":1.899855,"median":6.178657,"eighty":39.226878,"marketCap":6028470},{"date":"2023-12-08","current":-1.172898,"twenty":1.852097,"median":6.141879,"eighty":39.176877,"marketCap":5306752},{"date":"2023-12-15","current":-0.994618,"twenty":1.822905,"median":6.077518,"eighty":39.030589,"marketCap":4500126},{"date":"2023-12-22","current":-0.957085,"twenty":1.800139,"median":6.049934,"eighty":39.030589,"marketCap":4330310},{"date":"2023-12-29","current":-1.201048,"twenty":1.777692,"median":6.017753,"eighty":39.030589,"marketCap":5434114},{"date":"2024-01-05","current":-1.323123,"twenty":1.765671,"median":5.976379,"eighty":38.950731,"marketCap":5986441},{"date":"2024-01-12","current":-1.172898,"twenty":1.695881,"median":5.948795,"eighty":38.785748,"marketCap":5306752},{"date":"2024-01-19","current":-0.959431,"twenty":1.657254,"median":5.921212,"eighty":38.64073,"marketCap":4340923},{"date":"2024-01-26","current":-1.069683,"twenty":1.640422,"median":5.866046,"eighty":38.311867,"marketCap":4839758},{"date":"2024-02-02","current":-0.957085,"twenty":1.621978,"median":5.774102,"eighty":38.232009,"marketCap":4330310},{"date":"2024-02-09","current":-1.26673,"twenty":1.577206,"median":5.718935,"eighty":38.224591,"marketCap":5731292},{"date":"2024-02-16","current":-1.407478,"twenty":1.561687,"median":5.672963,"eighty":38.182372,"marketCap":6368103},{"date":"2024-02-23","current":-1.922239,"twenty":1.549288,"median":5.626991,"eighty":38.132187,"marketCap":8697130},{"date":"2024-03-01","current":-1.792188,"twenty":1.522251,"median":5.571824,"eighty":38.13126,"marketCap":8108717},{"date":"2024-03-08","current":-1.660824,"twenty":1.51891,"median":5.544241,"eighty":38.083235,"marketCap":7514361},{"date":"2024-03-15","current":-1.295067,"twenty":1.509725,"median":5.424713,"eighty":37.940285,"marketCap":5859503},{"date":"2024-03-22","current":-1.351179,"twenty":1.471109,"median":5.121297,"eighty":37.932542,"marketCap":6113378},{"date":"2024-03-28","current":-1.258285,"twenty":1.43799,"median":4.955797,"eighty":37.852684,"marketCap":5693084},{"date":"2024-04-05","current":-1.369945,"twenty":1.428018,"median":4.854659,"eighty":37.513288,"marketCap":6198286},{"date":"2024-04-12","current":-1.125982,"twenty":1.402258,"median":4.77588,"eighty":37.380575,"marketCap":5094482},{"date":"2024-04-19","current":-0.929874,"twenty":1.366593,"median":4.716838,"eighty":37.367361,"marketCap":4207193},{"date":"2024-04-26","current":-0.933627,"twenty":1.3414,"median":4.570216,"eighty":36.701494,"marketCap":4224174},{"date":"2024-05-03","current":-1.714226,"twenty":1.332211,"median":4.525934,"eighty":36.131437,"marketCap":6168609},{"date":"2024-05-10","current":-1.681973,"twenty":1.29958,"median":4.490509,"eighty":35.623127,"marketCap":6052547},{"date":"2024-05-17","current":-1.790414,"twenty":1.289936,"median":4.454427,"eighty":35.368494,"marketCap":6442769},{"date":"2024-05-24","current":-1.955488,"twenty":1.275884,"median":4.406865,"eighty":34.821033,"marketCap":7036783},{"date":"2024-05-31","current":-1.295193,"twenty":1.263627,"median":4.325582,"eighty":34.693717,"marketCap":4660726},{"date":"2024-06-07","current":-1.561851,"twenty":1.233154,"median":4.2937,"eighty":34.579133,"marketCap":5620288},{"date":"2024-06-14","current":-1.485663,"twenty":1.217731,"median":4.285828,"eighty":34.40089,"marketCap":5346127},{"date":"2024-06-21","current":-1.447569,"twenty":1.198006,"median":4.198576,"eighty":34.197183,"marketCap":5209047},{"date":"2024-06-28","current":-1.599944,"twenty":1.17181,"median":4.198576,"eighty":34.09533,"marketCap":5757368},{"date":"2024-07-05","current":-1.726924,"twenty":1.168532,"median":4.19266,"eighty":33.636991,"marketCap":6214302},{"date":"2024-07-12","current":-1.638038,"twenty":1.131206,"median":4.135233,"eighty":33.051336,"marketCap":5894448},{"date":"2024-07-15","current":-1.587247,"twenty":1.112888,"median":4.132973,"eighty":33.025872,"marketCap":5711675},{"date":"2024-08-02","current":-1.472965,"twenty":1.112888,"median":4.10765,"eighty":33.000409,"marketCap":5300434},{"date":"2024-08-09","current":-1.345985,"twenty":1.090667,"median":4.067371,"eighty":32.873092,"marketCap":4843500},{"date":"2024-08-16","current":-1.422173,"twenty":1.057244,"median":4.042114,"eighty":32.847629,"marketCap":5117660},{"date":"2024-08-23","current":-1.608706,"twenty":1.000375,"median":3.975527,"eighty":32.796703,"marketCap":5788896},{"date":"2024-08-30","current":-1.434871,"twenty":0.961164,"median":3.952566,"eighty":32.580265,"marketCap":5163354},{"date":"2024-09-06","current":-1.409475,"twenty":-0.930249,"median":3.919764,"eighty":32.529338,"marketCap":5071967},{"date":"2024-09-13","current":-1.396777,"twenty":-0.951455,"median":3.870563,"eighty":32.452948,"marketCap":5026274},{"date":"2024-09-20","current":-1.320589,"twenty":-0.958023,"median":3.855146,"eighty":32.249242,"marketCap":4752113},{"date":"2024-09-27","current":-1.396777,"twenty":-0.978966,"median":3.843271,"eighty":32.109194,"marketCap":5026274},{"date":"2024-10-04","current":-1.904823,"twenty":-1.007754,"median":3.834077,"eighty":32.083731,"marketCap":6854466},{"date":"2024-10-11","current":-1.472965,"twenty":-1.035303,"median":3.806494,"eighty":32.007341,"marketCap":5300434},{"date":"2024-10-18","current":-1.434871,"twenty":-1.04904,"median":3.80496,"eighty":31.880025,"marketCap":5163354},{"date":"2024-10-25","current":-1.81581,"twenty":-1.097833,"median":3.80496,"eighty":31.829098,"marketCap":6534156},{"date":"2024-10-31","current":-1.733273,"twenty":-1.125982,"median":3.80496,"eighty":31.829098,"marketCap":6237149},{"date":"2024-11-08","current":-1.691751,"twenty":-1.140995,"median":3.791839,"eighty":31.676318,"marketCap":6087731},{"date":"2024-11-15","current":-1.639054,"twenty":-1.172898,"median":3.788566,"eighty":31.447149,"marketCap":5898104},{"date":"2024-11-22","current":-7.127399,"twenty":-1.201048,"median":3.769716,"eighty":31.396223,"marketCap":23768755},{"date":"2024-11-29","current":-6.514888,"twenty":-1.234827,"median":3.744277,"eighty":31.29437,"marketCap":21726127},{"date":"2024-12-06","current":-9.076297,"twenty":-1.250066,"median":3.739357,"eighty":31.179784,"marketCap":30268024},{"date":"2024-12-13","current":-7.405813,"twenty":-1.26673,"median":3.713444,"eighty":31.077931,"marketCap":24697222},{"date":"2024-12-20","current":-6.347839,"twenty":-1.26673,"median":3.677772,"eighty":30.874225,"marketCap":21169047},{"date":"2024-12-27","current":-6.691402,"twenty":-1.282495,"median":3.673754,"eighty":30.874225,"marketCap":22314775},{"date":"2025-01-03","current":-6.737619,"twenty":-1.287373,"median":3.654073,"eighty":30.772372,"marketCap":22468901},{"date":"2025-01-10","current":-6.459205,"twenty":-1.295117,"median":3.627832,"eighty":30.708714,"marketCap":21540434},{"date":"2025-01-17","current":-7.139532,"twenty":-1.313646,"median":3.556653,"eighty":30.683251,"marketCap":23809217},{"date":"2025-01-24","current":-6.236474,"twenty":-1.321046,"median":3.542549,"eighty":30.581398,"marketCap":20797660},{"date":"2025-01-31","current":-6.514888,"twenty":-1.325375,"median":3.509747,"eighty":30.352228,"marketCap":21726127},{"date":"2025-02-07","current":-6.292156,"twenty":-1.332937,"median":3.439144,"eighty":30.13579,"marketCap":20983354},{"date":"2025-02-14","current":-6.793302,"twenty":-1.345985,"median":3.346772,"eighty":29.906621,"marketCap":22654594},{"date":"2025-02-21","current":-7.906958,"twenty":-1.354932,"median":3.291606,"eighty":29.753841,"marketCap":26368462},{"date":"2025-02-28","current":-7.238764,"twenty":-1.371296,"median":3.245633,"eighty":29.601061,"marketCap":24140142},{"date":"2025-03-05","current":-7.297231,"twenty":-1.388711,"median":3.214535,"eighty":29.601061,"marketCap":24335120}],"customCompares":[{"symbol":"OCG","name":"东方文化","items":[{"date":"2020-12-11","value":25.388823,"marketCap":81020000},{"date":"2020-12-18","value":38.194918,"marketCap":121886400},{"date":"2020-12-24","value":34.502743,"marketCap":110104048},{"date":"2020-12-31","value":31.192516,"marketCap":99540560},{"date":"2021-01-08","value":32.847629,"marketCap":104822304},{"date":"2021-01-15","value":31.829098,"marketCap":101572000},{"date":"2021-01-22","value":31.956415,"marketCap":101978288},{"date":"2021-01-29","value":28.646188,"marketCap":91414800},{"date":"2021-02-05","value":30.237643,"marketCap":96493400},{"date":"2021-02-12","value":34.693717,"marketCap":110713480},{"date":"2021-02-19","value":32.529338,"marketCap":103806584},{"date":"2021-02-26","value":24.890355,"marketCap":79429304},{"date":"2021-03-05","value":19.224775,"marketCap":61349488},{"date":"2021-03-12","value":26.863759,"marketCap":85726768},{"date":"2021-03-19","value":72.761319,"marketCap":232193592},{"date":"2021-03-26","value":58.94749,"marketCap":188111344},{"date":"2021-04-01","value":50.226317,"marketCap":160280616},{"date":"2021-04-09","value":48.252913,"marketCap":153983152},{"date":"2021-04-16","value":37.367361,"marketCap":119245528},{"date":"2021-04-23","value":39.213449,"marketCap":125136704},{"date":"2021-04-30","value":61.291002,"marketCap":125530531},{"date":"2021-05-07","value":52.406802,"marketCap":107334738},{"date":"2021-05-14","value":45.019938,"marketCap":92205651},{"date":"2021-05-21","value":43.522601,"marketCap":89138944},{"date":"2021-05-28","value":47.715145,"marketCap":97725723},{"date":"2021-06-04","value":48.413903,"marketCap":99156853},{"date":"2021-06-11","value":53.704494,"marketCap":109992550},{"date":"2021-06-18","value":48.613548,"marketCap":99565747},{"date":"2021-06-25","value":48.71337,"marketCap":99770194},{"date":"2021-07-02","value":46.217808,"marketCap":94659016},{"date":"2021-07-09","value":46.716921,"marketCap":95681252},{"date":"2021-07-16","value":45.119761,"marketCap":92410098},{"date":"2021-07-23","value":40.927217,"marketCap":83823319},{"date":"2021-07-30","value":43.322956,"marketCap":88730050},{"date":"2021-08-06","value":42.923666,"marketCap":87912261},{"date":"2021-08-13","value":39.230235,"marketCap":80347718},{"date":"2021-08-20","value":39.030589,"marketCap":79938823},{"date":"2021-08-27","value":47.11621,"marketCap":96499040},{"date":"2021-09-03","value":45.718695,"marketCap":93636780},{"date":"2021-09-10","value":44.421003,"marketCap":90978968},{"date":"2021-09-17","value":42.424554,"marketCap":86890026},{"date":"2021-09-24","value":39.829169,"marketCap":81574400},{"date":"2021-10-01","value":39.230235,"marketCap":80347718},{"date":"2021-10-08","value":39.729347,"marketCap":81369953},{"date":"2021-10-15","value":37.83272,"marketCap":77485458},{"date":"2021-10-22","value":40.128637,"marketCap":82187742},{"date":"2021-10-29","value":42.224909,"marketCap":86481131},{"date":"2021-11-05","value":8.174286,"marketCap":96090146},{"date":"2021-11-12","value":8.348207,"marketCap":98134617},{"date":"2021-11-19","value":8.296031,"marketCap":97521276},{"date":"2021-11-26","value":7.982973,"marketCap":93841228},{"date":"2021-12-03","value":6.852487,"marketCap":80552165},{"date":"2021-12-10","value":7.182936,"marketCap":84436660},{"date":"2021-12-17","value":7.669915,"marketCap":90161179},{"date":"2021-12-23","value":8.765617,"marketCap":103041348},{"date":"2021-12-31","value":8.887362,"marketCap":104472478},{"date":"2022-01-07","value":9.009107,"marketCap":105903608},{"date":"2022-01-14","value":8.783009,"marketCap":103245795},{"date":"2022-01-21","value":9.096067,"marketCap":106925843},{"date":"2022-01-28","value":7.582955,"marketCap":89138944},{"date":"2022-02-04","value":7.287289,"marketCap":85663343},{"date":"2022-02-11","value":7.54817,"marketCap":88730050},{"date":"2022-02-18","value":8.852578,"marketCap":104063584},{"date":"2022-02-25","value":9.269988,"marketCap":108970314},{"date":"2022-03-04","value":7.739484,"marketCap":90978968},{"date":"2022-03-11","value":7.095976,"marketCap":83414424},{"date":"2022-03-18","value":7.87862,"marketCap":92614545},{"date":"2022-03-25","value":7.600347,"marketCap":89343391},{"date":"2022-04-01","value":6.869879,"marketCap":80756612},{"date":"2022-04-08","value":6.365508,"marketCap":74827645},{"date":"2022-04-14","value":6.626389,"marketCap":77894352},{"date":"2022-04-22","value":6.539429,"marketCap":76872117},{"date":"2022-04-29","value":6.661173,"marketCap":78303246},{"date":"2022-05-06","value":6.693545,"marketCap":76602751},{"date":"2022-05-13","value":5.774102,"marketCap":66080395},{"date":"2022-05-20","value":6.049934,"marketCap":69237102},{"date":"2022-05-27","value":6.399323,"marketCap":73235597},{"date":"2022-06-03","value":6.270601,"marketCap":71762467},{"date":"2022-06-10","value":5.718935,"marketCap":65449054},{"date":"2022-06-17","value":6.068323,"marketCap":69447549},{"date":"2022-06-24","value":6.215434,"marketCap":71131126},{"date":"2022-07-01","value":5.921212,"marketCap":67763972},{"date":"2022-07-08","value":6.049934,"marketCap":69237102},{"date":"2022-07-15","value":4.689159,"marketCap":53664015},{"date":"2022-07-22","value":4.321382,"marketCap":49455073},{"date":"2022-07-29","value":4.137493,"marketCap":47350602},{"date":"2022-08-05","value":3.696161,"marketCap":42299871},{"date":"2022-08-12","value":3.824883,"marketCap":43773000},{"date":"2022-08-19","value":3.365161,"marketCap":38511822},{"date":"2022-08-26","value":3.475494,"marketCap":39774505},{"date":"2022-09-02","value":2.923829,"marketCap":33461092},{"date":"2022-09-09","value":3.070939,"marketCap":35144669},{"date":"2022-09-16","value":2.73994,"marketCap":31356620},{"date":"2022-09-23","value":2.243441,"marketCap":25674548},{"date":"2022-09-30","value":1.563053,"marketCap":17888005},{"date":"2022-10-07","value":1.305609,"marketCap":14941745},{"date":"2022-10-14","value":1.278026,"marketCap":14626074},{"date":"2022-10-21","value":1.33528,"marketCap":15281311},{"date":"2022-10-28","value":1.170387,"marketCap":13394231},{"date":"2022-11-04","value":1.168532,"marketCap":13373004},{"date":"2022-11-11","value":1.112888,"marketCap":12736195},{"date":"2022-11-18","value":1.224177,"marketCap":14009814},{"date":"2022-11-25","value":1.013099,"marketCap":11594183},{"date":"2022-12-02","value":1.001321,"marketCap":11459391},{"date":"2022-12-09","value":1.372562,"marketCap":15707974},{"date":"2022-12-16","value":1.298369,"marketCap":14858894},{"date":"2022-12-23","value":1.731557,"marketCap":12099385},{"date":"2022-12-30","value":1.522859,"marketCap":10641091},{"date":"2023-01-06","value":1.842592,"marketCap":12875253},{"date":"2023-01-13","value":2.238569,"marketCap":15642170},{"date":"2023-01-20","value":2.07076,"marketCap":14469591},{"date":"2023-01-27","value":2.126474,"marketCap":14858894},{"date":"2023-02-03","value":2.093058,"marketCap":14625397},{"date":"2023-02-10","value":2.673585,"marketCap":18681875},{"date":"2023-02-17","value":2.278061,"marketCap":15918121},{"date":"2023-02-24","value":2.053262,"marketCap":14347323},{"date":"2023-03-03","value":1.777124,"marketCap":12417790},{"date":"2023-03-10","value":1.640422,"marketCap":11462575},{"date":"2023-03-17","value":1.430205,"marketCap":9993667},{"date":"2023-03-24","value":1.31173,"marketCap":9165815},{"date":"2023-03-31","value":1.275884,"marketCap":8915336},{"date":"2023-04-06","value":1.430813,"marketCap":9997913},{"date":"2023-04-14","value":1.422915,"marketCap":9942723},{"date":"2023-04-21","value":1.37036,"marketCap":9575496},{"date":"2023-04-28","value":1.488532,"marketCap":10401226},{"date":"2023-05-05","value":1.51891,"marketCap":10613496},{"date":"2023-05-12","value":3.148932,"marketCap":10188956},{"date":"2023-05-19","value":3.975527,"marketCap":12863557},{"date":"2023-05-26","value":3.805025,"marketCap":12311867},{"date":"2023-06-01","value":4.447867,"marketCap":14391900},{"date":"2023-06-16","value":4.132973,"marketCap":13373004},{"date":"2023-06-23","value":3.870563,"marketCap":12523925},{"date":"2023-06-29","value":3.73935,"marketCap":12099364},{"date":"2023-07-03","value":3.85285,"marketCap":12466612},{"date":"2023-07-12","value":3.542549,"marketCap":11462575},{"date":"2023-07-20","value":3.421184,"marketCap":11069876},{"date":"2023-07-28","value":3.627832,"marketCap":11738526},{"date":"2023-08-04","value":4.165775,"marketCap":13479139},{"date":"2023-08-11","value":3.783967,"marketCap":12243728},{"date":"2023-08-18","value":3.791839,"marketCap":12269201},{"date":"2023-08-25","value":3.650793,"marketCap":11812821},{"date":"2023-09-01","value":3.749197,"marketCap":12131225},{"date":"2023-09-08","value":4.286484,"marketCap":13869716},{"date":"2023-09-15","value":4.755544,"marketCap":15387446},{"date":"2023-09-22","value":4.304203,"marketCap":13927050},{"date":"2023-09-29","value":4.329782,"marketCap":14009814},{"date":"2023-10-06","value":2.950812,"marketCap":9547901},{"date":"2023-10-13","value":2.18654,"marketCap":7074956},{"date":"2023-10-20","value":1.863118,"marketCap":6028465},{"date":"2023-10-27","value":1.561345,"marketCap":5052023},{"date":"2023-11-03","value":1.882799,"marketCap":6092146},{"date":"2023-11-10","value":1.777834,"marketCap":5752514},{"date":"2023-11-17","value":1.876239,"marketCap":6070919},{"date":"2023-11-24","value":-1.26673,"marketCap":5731292},{"date":"2023-12-01","value":-1.332412,"marketCap":6028470},{"date":"2023-12-08","value":-1.172898,"marketCap":5306752},{"date":"2023-12-15","value":-0.994618,"marketCap":4500126},{"date":"2023-12-22","value":-0.957085,"marketCap":4330310},{"date":"2023-12-29","value":-1.201048,"marketCap":5434114},{"date":"2024-01-05","value":-1.323123,"marketCap":5986441},{"date":"2024-01-12","value":-1.172898,"marketCap":5306752},{"date":"2024-01-19","value":-0.959431,"marketCap":4340923},{"date":"2024-01-26","value":-1.069683,"marketCap":4839758},{"date":"2024-02-02","value":-0.957085,"marketCap":4330310},{"date":"2024-02-09","value":-1.26673,"marketCap":5731292},{"date":"2024-02-16","value":-1.407478,"marketCap":6368103},{"date":"2024-02-23","value":-1.922239,"marketCap":8697130},{"date":"2024-03-01","value":-1.792188,"marketCap":8108717},{"date":"2024-03-08","value":-1.660824,"marketCap":7514361},{"date":"2024-03-15","value":-1.295067,"marketCap":5859503},{"date":"2024-03-22","value":-1.351179,"marketCap":6113378},{"date":"2024-03-28","value":-1.258285,"marketCap":5693084},{"date":"2024-04-05","value":-1.369945,"marketCap":6198286},{"date":"2024-04-12","value":-1.125982,"marketCap":5094482},{"date":"2024-04-19","value":-0.929874,"marketCap":4207193},{"date":"2024-04-26","value":-0.933627,"marketCap":4224174},{"date":"2024-05-03","value":-1.714226,"marketCap":6168609},{"date":"2024-05-10","value":-1.681973,"marketCap":6052547},{"date":"2024-05-17","value":-1.790414,"marketCap":6442769},{"date":"2024-05-24","value":-1.955488,"marketCap":7036783},{"date":"2024-05-31","value":-1.295193,"marketCap":4660726},{"date":"2024-06-07","value":-1.561851,"marketCap":5620288},{"date":"2024-06-14","value":-1.485663,"marketCap":5346127},{"date":"2024-06-21","value":-1.447569,"marketCap":5209047},{"date":"2024-06-28","value":-1.599944,"marketCap":5757368},{"date":"2024-07-05","value":-1.726924,"marketCap":6214302},{"date":"2024-07-12","value":-1.638038,"marketCap":5894448},{"date":"2024-07-15","value":-1.587247,"marketCap":5711675},{"date":"2024-08-02","value":-1.472965,"marketCap":5300434},{"date":"2024-08-09","value":-1.345985,"marketCap":4843500},{"date":"2024-08-16","value":-1.422173,"marketCap":5117660},{"date":"2024-08-23","value":-1.608706,"marketCap":5788896},{"date":"2024-08-30","value":-1.434871,"marketCap":5163354},{"date":"2024-09-06","value":-1.409475,"marketCap":5071967},{"date":"2024-09-13","value":-1.396777,"marketCap":5026274},{"date":"2024-09-20","value":-1.320589,"marketCap":4752113},{"date":"2024-09-27","value":-1.396777,"marketCap":5026274},{"date":"2024-10-04","value":-1.904823,"marketCap":6854466},{"date":"2024-10-11","value":-1.472965,"marketCap":5300434},{"date":"2024-10-18","value":-1.434871,"marketCap":5163354},{"date":"2024-10-25","value":-1.81581,"marketCap":6534156},{"date":"2024-10-31","value":-1.733273,"marketCap":6237149},{"date":"2024-11-08","value":-1.691751,"marketCap":6087731},{"date":"2024-11-15","value":-1.639054,"marketCap":5898104},{"date":"2024-11-22","value":-7.127399,"marketCap":23768755},{"date":"2024-11-29","value":-6.514888,"marketCap":21726127},{"date":"2024-12-06","value":-9.076297,"marketCap":30268024},{"date":"2024-12-13","value":-7.405813,"marketCap":24697222},{"date":"2024-12-20","value":-6.347839,"marketCap":21169047},{"date":"2024-12-27","value":-6.691402,"marketCap":22314775},{"date":"2025-01-03","value":-6.737619,"marketCap":22468901},{"date":"2025-01-10","value":-6.459205,"marketCap":21540434},{"date":"2025-01-17","value":-7.139532,"marketCap":23809217},{"date":"2025-01-24","value":-6.236474,"marketCap":20797660},{"date":"2025-01-31","value":-6.514888,"marketCap":21726127},{"date":"2025-02-07","value":-6.292156,"marketCap":20983354},{"date":"2025-02-14","value":-6.793302,"marketCap":22654594},{"date":"2025-02-21","value":-7.906958,"marketCap":26368462},{"date":"2025-02-28","value":-7.238764,"marketCap":24140142},{"date":"2025-03-05","value":-7.297231,"marketCap":24335120}]},{"symbol":"GOOGL","name":"谷歌A","items":[{"date":"2020-03-06","value":25.957386,"marketCap":891454494408},{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-29","value":26.391086,"marketCap":1761129930000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-05","value":20.903381,"marketCap":2092804730000}]},{"symbol":"GOOG","name":"谷歌","items":[{"date":"2020-03-06","value":25.957386,"marketCap":891454494408},{"date":"2020-03-13","value":24.354676,"marketCap":836412630387},{"date":"2020-03-20","value":21.41826,"marketCap":735567301308},{"date":"2020-03-27","value":22.223443,"marketCap":763219695207},{"date":"2020-04-03","value":21.918987,"marketCap":752763786072},{"date":"2020-04-09","value":24.194822,"marketCap":830922759191},{"date":"2020-04-17","value":25.638065,"marketCap":880488073396},{"date":"2020-04-24","value":25.574745,"marketCap":878313477838},{"date":"2020-05-01","value":26.080043,"marketCap":900335232883},{"date":"2020-05-08","value":27.412467,"marketCap":946333199644},{"date":"2020-05-15","value":27.151446,"marketCap":937322210757},{"date":"2020-05-22","value":27.917218,"marketCap":963758212196},{"date":"2020-05-29","value":28.300892,"marketCap":977003381260},{"date":"2020-06-05","value":28.45834,"marketCap":982438814611},{"date":"2020-06-12","value":27.940883,"marketCap":964575153544},{"date":"2020-06-19","value":28.239039,"marketCap":974868089176},{"date":"2020-06-26","value":26.916455,"marketCap":929209876607},{"date":"2020-07-02","value":29.014709,"marketCap":1001645800981},{"date":"2020-07-10","value":30.458173,"marketCap":1051477057028},{"date":"2020-07-17","value":29.98075,"marketCap":1034995459127},{"date":"2020-07-24","value":29.858206,"marketCap":1030764985386},{"date":"2020-07-31","value":32.041119,"marketCap":1010384661444},{"date":"2020-08-07","value":32.277615,"marketCap":1017842297056},{"date":"2020-08-14","value":32.486487,"marketCap":1024428866580},{"date":"2020-08-21","value":34.035122,"marketCap":1073263529295},{"date":"2020-08-28","value":35.413907,"marketCap":1116742151070},{"date":"2020-09-04","value":34.209461,"marketCap":1078761135139},{"date":"2020-09-11","value":32.746231,"marketCap":1032619641708},{"date":"2020-09-18","value":31.393035,"marketCap":989947966017},{"date":"2020-09-25","value":31.101817,"marketCap":980764704149},{"date":"2020-10-02","value":31.425986,"marketCap":990987026844},{"date":"2020-10-09","value":32.629688,"marketCap":1028944582894},{"date":"2020-10-16","value":33.870239,"marketCap":1068064111799},{"date":"2020-10-23","value":35.306949,"marketCap":1113369334208},{"date":"2020-10-30","value":30.655381,"marketCap":1094795611780},{"date":"2020-11-06","value":33.349031,"marketCap":1190993935394},{"date":"2020-11-13","value":33.611665,"marketCap":1200373392743},{"date":"2020-11-20","value":32.941774,"marketCap":1176449578677},{"date":"2020-11-27","value":33.904252,"marketCap":1210822557287},{"date":"2020-12-04","value":34.582211,"marketCap":1235034516129},{"date":"2020-12-11","value":33.680187,"marketCap":1202820522013},{"date":"2020-12-18","value":32.739916,"marketCap":1169240623197},{"date":"2020-12-24","value":32.889381,"marketCap":1174578461075},{"date":"2020-12-31","value":33.189064,"marketCap":1185281042276},{"date":"2021-01-08","value":34.13865,"marketCap":1219193599038},{"date":"2021-01-15","value":32.801347,"marketCap":1171434518039},{"date":"2021-01-22","value":35.924674,"marketCap":1282977877966},{"date":"2021-01-29","value":34.68873,"marketCap":1238838599638},{"date":"2021-02-05","value":35.043348,"marketCap":1411160582800},{"date":"2021-02-12","value":35.146409,"marketCap":1415310750040},{"date":"2021-02-19","value":35.068717,"marketCap":1412182178518},{"date":"2021-02-26","value":33.970067,"marketCap":1367940633586},{"date":"2021-03-05","value":35.200001,"marketCap":1417468848805},{"date":"2021-03-12","value":34.415671,"marketCap":1385884636396},{"date":"2021-03-19","value":34.065101,"marketCap":1371767571593},{"date":"2021-03-26","value":33.983682,"marketCap":1368488890752},{"date":"2021-04-01","value":35.719124,"marketCap":1438373411465},{"date":"2021-04-09","value":38.136632,"marketCap":1535724035054},{"date":"2021-04-16","value":38.337234,"marketCap":1543802094673},{"date":"2021-04-23","value":38.452907,"marketCap":1548460121345},{"date":"2021-04-30","value":31.064221,"marketCap":1595551586482},{"date":"2021-05-07","value":30.98162,"marketCap":1591308930517},{"date":"2021-05-14","value":29.965396,"marketCap":1539112635133},{"date":"2021-05-21","value":30.253991,"marketCap":1553935735086},{"date":"2021-05-28","value":31.095898,"marketCap":1597178597386},{"date":"2021-06-04","value":31.596929,"marketCap":1622913070269},{"date":"2021-06-11","value":32.235761,"marketCap":1655725403232},{"date":"2021-06-18","value":32.030706,"marketCap":1645193152329},{"date":"2021-06-25","value":32.534121,"marketCap":1671050054184},{"date":"2021-07-02","value":33.122331,"marketCap":1701262269503},{"date":"2021-07-09","value":33.265345,"marketCap":1708607890714},{"date":"2021-07-16","value":33.747371,"marketCap":1733366221841},{"date":"2021-07-23","value":35.315439,"marketCap":1813906890213},{"date":"2021-07-30","value":28.599812,"marketCap":1799757557851},{"date":"2021-08-06","value":28.895971,"marketCap":1818394583073},{"date":"2021-08-13","value":29.254468,"marketCap":1840954407236},{"date":"2021-08-20","value":29.224797,"marketCap":1839087256679},{"date":"2021-08-27","value":30.571071,"marketCap":1923806905518},{"date":"2021-09-03","value":30.56478,"marketCap":1923411019918},{"date":"2021-09-10","value":29.958951,"marketCap":1885286798579},{"date":"2021-09-17","value":29.904026,"marketCap":1881830445539},{"date":"2021-09-24","value":30.178893,"marketCap":1899127582031},{"date":"2021-10-01","value":28.926232,"marketCap":1820298825866},{"date":"2021-10-08","value":29.649056,"marketCap":1865785464198},{"date":"2021-10-15","value":29.988113,"marketCap":1887121979908},{"date":"2021-10-22","value":29.259018,"marketCap":1841240736976},{"date":"2021-10-29","value":27.850955,"marketCap":1966778727737},{"date":"2021-11-05","value":28.017275,"marketCap":1978523960610},{"date":"2021-11-12","value":28.036624,"marketCap":1979890288002},{"date":"2021-11-19","value":28.088603,"marketCap":1983560948253},{"date":"2021-11-26","value":26.784646,"marketCap":1891478131891},{"date":"2021-12-03","value":26.741168,"marketCap":1888407774015},{"date":"2021-12-10","value":27.882994,"marketCap":1969041263029},{"date":"2021-12-17","value":26.739492,"marketCap":1888289467486},{"date":"2021-12-23","value":27.638758,"marketCap":1951793831246},{"date":"2021-12-31","value":27.214799,"marketCap":1921854645843},{"date":"2022-01-07","value":25.756317,"marketCap":1818859588873},{"date":"2022-01-14","value":26.248084,"marketCap":1853587230503},{"date":"2022-01-21","value":24.481061,"marketCap":1728803586210},{"date":"2022-01-28","value":25.062746,"marketCap":1769881029810},{"date":"2022-02-04","value":24.890543,"marketCap":1892502627287},{"date":"2022-02-11","value":23.334275,"marketCap":1774174927832},{"date":"2022-02-18","value":22.677785,"marketCap":1724260038375},{"date":"2022-02-25","value":23.382692,"marketCap":1777856234094},{"date":"2022-03-04","value":22.951727,"marketCap":1745088677224},{"date":"2022-03-11","value":22.630078,"marketCap":1720632756574},{"date":"2022-03-18","value":23.723495,"marketCap":1803768476891},{"date":"2022-03-25","value":24.619302,"marketCap":1871879411579},{"date":"2022-04-01","value":24.412796,"marketCap":1856178100350},{"date":"2022-04-08","value":23.225744,"marketCap":1765922962444},{"date":"2022-04-14","value":22.06943,"marketCap":1678005004800},{"date":"2022-04-22","value":20.791188,"marketCap":1580816428689},{"date":"2022-04-29","value":20.233611,"marketCap":1508193106078},{"date":"2022-05-06","value":20.443513,"marketCap":1523838979062},{"date":"2022-05-13","value":20.543597,"marketCap":1531299200193},{"date":"2022-05-20","value":19.276573,"marketCap":1436856441064},{"date":"2022-05-27","value":19.885323,"marketCap":1482232111125},{"date":"2022-06-03","value":20.239725,"marketCap":1508648841380},{"date":"2022-06-10","value":19.663047,"marketCap":1465663844081},{"date":"2022-06-17","value":18.991465,"marketCap":1415604786888},{"date":"2022-06-24","value":20.89187,"marketCap":1557259078236},{"date":"2022-07-01","value":19.241276,"marketCap":1434225503490},{"date":"2022-07-08","value":21.156621,"marketCap":1576993336987},{"date":"2022-07-15","value":19.83272,"marketCap":1478311119319},{"date":"2022-07-22","value":19.103098,"marketCap":1423925797602},{"date":"2022-07-29","value":21.09601,"marketCap":1519250240000},{"date":"2022-08-05","value":21.341104,"marketCap":1536900930000},{"date":"2022-08-12","value":22.122473,"marketCap":1593172030000},{"date":"2022-08-19","value":21.307703,"marketCap":1534495570000},{"date":"2022-08-26","value":20.067644,"marketCap":1445191440000},{"date":"2022-09-02","value":19.605514,"marketCap":1411910690000},{"date":"2022-09-09","value":20.138341,"marketCap":1450282790000},{"date":"2022-09-16","value":18.690826,"marketCap":1346038490000},{"date":"2022-09-23","value":17.921221,"marketCap":1290614650000},{"date":"2022-09-30","value":17.367531,"marketCap":1250740100000},{"date":"2022-10-07","value":17.949719,"marketCap":1292666990000},{"date":"2022-10-14","value":17.542625,"marketCap":1263349700000},{"date":"2022-10-21","value":18.347267,"marketCap":1321296770000},{"date":"2022-10-28","value":18.630339,"marketCap":1248046410000},{"date":"2022-11-04","value":16.738845,"marketCap":1121335260000},{"date":"2022-11-11","value":18.656249,"marketCap":1249782150000},{"date":"2022-11-18","value":18.857864,"marketCap":1263288310000},{"date":"2022-11-25","value":18.842765,"marketCap":1262276820000},{"date":"2022-12-02","value":19.441237,"marketCap":1302368460000},{"date":"2022-12-09","value":17.957297,"marketCap":1202959330000},{"date":"2022-12-16","value":17.493458,"marketCap":1171886780000},{"date":"2022-12-23","value":17.292637,"marketCap":1158433770000},{"date":"2022-12-30","value":17.092161,"marketCap":1145003890000},{"date":"2023-01-06","value":16.949278,"marketCap":1135432140000},{"date":"2023-01-13","value":17.860093,"marketCap":1196447640000},{"date":"2023-01-20","value":19.052713,"marketCap":1276341220000},{"date":"2023-01-27","value":19.320811,"marketCap":1294301150000},{"date":"2023-02-03","value":22.419519,"marketCap":1344543380000},{"date":"2023-02-10","value":20.22425,"marketCap":1212888710000},{"date":"2023-02-17","value":20.172293,"marketCap":1209772770000},{"date":"2023-02-24","value":19.055574,"marketCap":1142800870000},{"date":"2023-03-03","value":20.035745,"marketCap":1201583710000},{"date":"2023-03-10","value":19.39182,"marketCap":1162966250000},{"date":"2023-03-17","value":21.784507,"marketCap":1306460460000},{"date":"2023-03-24","value":22.578374,"marketCap":1354070240000},{"date":"2023-03-31","value":22.178374,"marketCap":1330081470000},{"date":"2023-04-06","value":22.357299,"marketCap":1340811930000},{"date":"2023-04-14","value":23.01727,"marketCap":1380391690000},{"date":"2023-04-21","value":22.545346,"marketCap":1352089510000},{"date":"2023-04-28","value":23.395155,"marketCap":1370651950000},{"date":"2023-05-05","value":22.740598,"marketCap":1332303410000},{"date":"2023-05-12","value":25.296187,"marketCap":1482027710000},{"date":"2023-05-19","value":26.688951,"marketCap":1563625570000},{"date":"2023-05-26","value":26.847866,"marketCap":1572935940000},{"date":"2023-06-02","value":26.877822,"marketCap":1574690940000},{"date":"2023-06-09","value":26.523372,"marketCap":1553924800000},{"date":"2023-06-16","value":27.179742,"marketCap":1592379530000},{"date":"2023-06-23","value":26.761309,"marketCap":1567864830000},{"date":"2023-06-30","value":25.902641,"marketCap":1517558040000},{"date":"2023-07-07","value":26.112505,"marketCap":1529853350000},{"date":"2023-07-14","value":27.019438,"marketCap":1582987840000},{"date":"2023-07-21","value":25.866162,"marketCap":1515420820000},{"date":"2023-07-28","value":26.812972,"marketCap":1634331070000},{"date":"2023-08-04","value":26.650644,"marketCap":1624436720000},{"date":"2023-08-11","value":26.926658,"marketCap":1641260600000},{"date":"2023-08-18","value":26.976227,"marketCap":1644281980000},{"date":"2023-08-25","value":26.956731,"marketCap":1643093600000},{"date":"2023-09-01","value":28.332397,"marketCap":1726944620000},{"date":"2023-09-08","value":28.120966,"marketCap":1714057260000},{"date":"2023-09-15","value":28.704774,"marketCap":1749642090000},{"date":"2023-09-22","value":27.120158,"marketCap":1653055000000},{"date":"2023-09-29","value":27.498183,"marketCap":1676096740000},{"date":"2023-10-06","value":28.079687,"marketCap":1711541160000},{"date":"2023-10-13","value":28.925998,"marketCap":1763126360000},{"date":"2023-10-20","value":28.612619,"marketCap":1744024980000},{"date":"2023-10-27","value":23.033889,"marketCap":1537097480000},{"date":"2023-11-03","value":24.005051,"marketCap":1601905090000},{"date":"2023-11-10","value":24.551716,"marketCap":1638385090000},{"date":"2023-11-17","value":25.83392,"marketCap":1723949130000},{"date":"2023-11-24","value":25.768316,"marketCap":1719571290000},{"date":"2023-12-01","value":24.976072,"marketCap":1666703230000},{"date":"2023-12-08","value":25.812472,"marketCap":1722517880000},{"date":"2023-12-15","value":24.854261,"marketCap":1658574540000},{"date":"2023-12-22","value":26.455032,"marketCap":1765397220000},{"date":"2023-12-27","value":26.654481,"marketCap":1778706820000},{"date":"2024-01-05","value":25.722344,"marketCap":1716503490000},{"date":"2024-01-12","value":26.784392,"marketCap":1787376030000},{"date":"2024-01-19","value":27.040107,"marketCap":1804440430000},{"date":"2024-01-26","value":28.636009,"marketCap":1910938170000},{"date":"2024-02-02","value":23.901786,"marketCap":1763832330000},{"date":"2024-02-09","value":24.683624,"marketCap":1821528040000},{"date":"2024-02-16","value":24.143837,"marketCap":1781694480000},{"date":"2024-02-23","value":24.370842,"marketCap":1798446300000},{"date":"2024-03-01","value":23.429215,"marketCap":1728958900000},{"date":"2024-03-08","value":22.706465,"marketCap":1675623600000},{"date":"2024-03-15","value":24.204815,"marketCap":1786194340000},{"date":"2024-03-22","value":24.955292,"marketCap":1841575740000},{"date":"2024-03-28","value":25.500843,"marketCap":1881834680000},{"date":"2024-04-05","value":25.469688,"marketCap":1879535600000},{"date":"2024-04-12","value":26.963487,"marketCap":1989770510000},{"date":"2024-04-19","value":26.396033,"marketCap":1947895280000},{"date":"2024-04-26","value":23.571393,"marketCap":1942424250000},{"date":"2024-05-03","value":25.112544,"marketCap":2069424308760},{"date":"2024-05-10","value":25.598431,"marketCap":2109464270093},{"date":"2024-05-17","value":26.206062,"marketCap":2159536716507},{"date":"2024-05-24","value":26.129306,"marketCap":2153211600029},{"date":"2024-05-31","value":25.909267,"marketCap":2135079068077},{"date":"2024-06-07","value":26.613692,"marketCap":2193127892256},{"date":"2024-06-14","value":26.375521,"marketCap":2173501161030},{"date":"2024-06-21","value":26.534893,"marketCap":2186634384659},{"date":"2024-06-28","value":27.903798,"marketCap":2299440393743},{"date":"2024-07-05","value":27.973463,"marketCap":2305181211452},{"date":"2024-07-12","value":27.946878,"marketCap":2302990432849},{"date":"2024-07-15","value":27.870532,"marketCap":2296699095643},{"date":"2024-08-02","value":24.088142,"marketCap":2111494250000},{"date":"2024-08-09","value":22.869801,"marketCap":2004698150000},{"date":"2024-08-16","value":22.771107,"marketCap":1996046950000},{"date":"2024-08-23","value":23.110723,"marketCap":2025816650000},{"date":"2024-08-30","value":22.822587,"marketCap":2000559500000},{"date":"2024-09-06","value":22.168452,"marketCap":1943220000000},{"date":"2024-09-13","value":21.777852,"marketCap":1908981150000},{"date":"2024-09-20","value":22.840012,"marketCap":2002086900000},{"date":"2024-09-27","value":22.922868,"marketCap":2009349800000},{"date":"2024-10-04","value":23.378354,"marketCap":2049276350000},{"date":"2024-10-11","value":22.831586,"marketCap":2001348300000},{"date":"2024-10-18","value":22.981537,"marketCap":2014492600000},{"date":"2024-10-25","value":22.9667,"marketCap":2013192050000},{"date":"2024-10-31","value":22.75257,"marketCap":2144861980000},{"date":"2024-11-08","value":23.560532,"marketCap":2221027770000},{"date":"2024-11-15","value":22.903287,"marketCap":2159069960000},{"date":"2024-11-22","value":21.861572,"marketCap":2060868570000},{"date":"2024-11-29","value":22.028867,"marketCap":2076639310000},{"date":"2024-12-06","value":22.515652,"marketCap":2122528020000},{"date":"2024-12-13","value":25.024389,"marketCap":2359024140000},{"date":"2024-12-20","value":24.548222,"marketCap":2314136370000},{"date":"2024-12-27","value":25.48707,"marketCap":2402640600000},{"date":"2025-01-03","value":24.668273,"marketCap":2325453430000},{"date":"2025-01-10","value":25.269292,"marketCap":2382110910000},{"date":"2025-01-17","value":25.137769,"marketCap":2369712310000},{"date":"2025-01-24","value":25.801988,"marketCap":2432327580000},{"date":"2025-01-31","value":26.186652,"marketCap":2468589510000},{"date":"2025-02-07","value":23.4224,"marketCap":2345003870000},{"date":"2025-02-14","value":22.759258,"marketCap":2278611380000},{"date":"2025-02-21","value":22.585551,"marketCap":2261220160000},{"date":"2025-02-28","value":20.609829,"marketCap":2063414870000},{"date":"2025-03-05","value":20.903381,"marketCap":2092804730000}]},{"symbol":"META","name":"Meta Platforms, Inc.","items":[{"date":"2020-03-06","value":27.924702,"marketCap":516188109838},{"date":"2020-03-13","value":26.257762,"marketCap":485374738214},{"date":"2020-03-20","value":23.088882,"marketCap":426797977172},{"date":"2020-03-27","value":24.177558,"marketCap":446922158824},{"date":"2020-04-03","value":23.775087,"marketCap":439482482604},{"date":"2020-04-09","value":27.014901,"marketCap":499370450950},{"date":"2020-04-17","value":27.642651,"marketCap":510974398692},{"date":"2020-04-24","value":29.312869,"marketCap":541848381831},{"date":"2020-05-01","value":27.497286,"marketCap":576288124491},{"date":"2020-05-08","value":28.867596,"marketCap":605007085755},{"date":"2020-05-15","value":28.66776,"marketCap":600818903904},{"date":"2020-05-22","value":31.934481,"marketCap":669282856203},{"date":"2020-05-29","value":30.599516,"marketCap":641304661797},{"date":"2020-06-05","value":31.371675,"marketCap":657487568541},{"date":"2020-06-12","value":31.073959,"marketCap":651248032314},{"date":"2020-06-19","value":32.461942,"marketCap":680337377007},{"date":"2020-06-26","value":29.397683,"marketCap":616116643553},{"date":"2020-07-02","value":31.75679,"marketCap":665558806637},{"date":"2020-07-10","value":33.341773,"marketCap":698776868917},{"date":"2020-07-17","value":32.928181,"marketCap":690108808030},{"date":"2020-07-24","value":31.388095,"marketCap":657831686570},{"date":"2020-07-31","value":30.723996,"marketCap":722659108552},{"date":"2020-08-07","value":32.512908,"marketCap":764736118183},{"date":"2020-08-14","value":31.640859,"marketCap":744224644294},{"date":"2020-08-21","value":32.33971,"marketCap":760662311564},{"date":"2020-08-28","value":35.567504,"marketCap":836583253113},{"date":"2020-09-04","value":34.243684,"marketCap":805445696223},{"date":"2020-09-11","value":32.291262,"marketCap":759522785236},{"date":"2020-09-18","value":30.585921,"marketCap":719411458519},{"date":"2020-09-25","value":30.863282,"marketCap":725935246742},{"date":"2020-10-02","value":31.483406,"marketCap":740521183730},{"date":"2020-10-09","value":32.029648,"marketCap":753369343070},{"date":"2020-10-16","value":32.208902,"marketCap":757585590480},{"date":"2020-10-23","value":34.493187,"marketCap":811314256808},{"date":"2020-10-30","value":29.649244,"marketCap":749414284666},{"date":"2020-11-06","value":33.063679,"marketCap":835717552598},{"date":"2020-11-13","value":31.208841,"marketCap":788834655233},{"date":"2020-11-20","value":30.391855,"marketCap":768184533368},{"date":"2020-11-27","value":31.305752,"marketCap":791284186930},{"date":"2020-12-04","value":31.518732,"marketCap":796667460078},{"date":"2020-12-11","value":30.825703,"marketCap":779150460152},{"date":"2020-12-18","value":31.146862,"marketCap":787268094264},{"date":"2020-12-24","value":30.132674,"marketCap":761633460225},{"date":"2020-12-31","value":30.781754,"marketCap":778039626010},{"date":"2021-01-08","value":30.151831,"marketCap":762117669979},{"date":"2021-01-15","value":28.325164,"marketCap":715946845782},{"date":"2021-01-22","value":30.932756,"marketCap":781856338189},{"date":"2021-01-29","value":25.239778,"marketCap":735638578441},{"date":"2021-02-05","value":26.194343,"marketCap":763460313863},{"date":"2021-02-12","value":26.428831,"marketCap":770294721745},{"date":"2021-02-19","value":25.555361,"marketCap":744836552383},{"date":"2021-02-26","value":25.170409,"marketCap":733616732776},{"date":"2021-03-05","value":25.821115,"marketCap":752582214650},{"date":"2021-03-12","value":26.223654,"marketCap":764314614848},{"date":"2021-03-19","value":28.3448,"marketCap":826137529484},{"date":"2021-03-26","value":27.652081,"marketCap":805947549532},{"date":"2021-04-01","value":29.180166,"marketCap":850485107565},{"date":"2021-04-09","value":30.459758,"marketCap":887780105536},{"date":"2021-04-16","value":29.84756,"marketCap":869936992617},{"date":"2021-04-23","value":29.355268,"marketCap":855588629521},{"date":"2021-04-30","value":27.318482,"marketCap":921752908236},{"date":"2021-05-07","value":26.814265,"marketCap":904740119232},{"date":"2021-05-14","value":26.550392,"marketCap":895836759653},{"date":"2021-05-21","value":26.574762,"marketCap":896659044455},{"date":"2021-05-28","value":27.625214,"marketCap":932102354880},{"date":"2021-06-04","value":27.761353,"marketCap":936695807911},{"date":"2021-06-11","value":27.837826,"marketCap":939276080910},{"date":"2021-06-18","value":27.703368,"marketCap":934739337176},{"date":"2021-06-25","value":28.687432,"marketCap":967942630382},{"date":"2021-07-02","value":29.807634,"marketCap":1005739376619},{"date":"2021-07-09","value":29.447959,"marketCap":993603587130},{"date":"2021-07-16","value":28.669784,"marketCap":967347182767},{"date":"2021-07-23","value":31.07574,"marketCap":1048526540964},{"date":"2021-07-30","value":25.786587,"marketCap":1004568075706},{"date":"2021-08-06","value":26.308398,"marketCap":1024896270558},{"date":"2021-08-13","value":26.284515,"marketCap":1023965853873},{"date":"2021-08-20","value":26.008773,"marketCap":1013223770324},{"date":"2021-08-27","value":26.968442,"marketCap":1050609604407},{"date":"2021-09-03","value":27.231157,"marketCap":1060844187946},{"date":"2021-09-10","value":27.407024,"marketCap":1067695438083},{"date":"2021-09-17","value":26.39597,"marketCap":1028307798404},{"date":"2021-09-24","value":25.544861,"marketCap":995151131072},{"date":"2021-10-01","value":24.824747,"marketCap":967097658288},{"date":"2021-10-08","value":23.886789,"marketCap":930557657555},{"date":"2021-10-15","value":23.503935,"marketCap":915642796144},{"date":"2021-10-22","value":23.493079,"marketCap":915219879469},{"date":"2021-10-29","value":22.33262,"marketCap":900093926592},{"date":"2021-11-05","value":23.544602,"marketCap":948941623693},{"date":"2021-11-12","value":23.528037,"marketCap":948274001409},{"date":"2021-11-19","value":23.832413,"marketCap":960541560874},{"date":"2021-11-26","value":22.991756,"marketCap":926659729969},{"date":"2021-12-03","value":21.177925,"marketCap":853555089889},{"date":"2021-12-10","value":22.75916,"marketCap":917285200401},{"date":"2021-12-17","value":23.037999,"marketCap":928523508845},{"date":"2021-12-23","value":23.138077,"marketCap":932557060143},{"date":"2021-12-31","value":23.214689,"marketCap":935644813206},{"date":"2022-01-07","value":22.89996,"marketCap":922959989813},{"date":"2022-01-14","value":22.907552,"marketCap":923265983360},{"date":"2022-01-21","value":20.924624,"marketCap":843346032465},{"date":"2022-01-28","value":20.823855,"marketCap":839284663572},{"date":"2022-02-04","value":16.391801,"marketCap":645345219296},{"date":"2022-02-11","value":15.17913,"marketCap":597602357318},{"date":"2022-02-18","value":14.25338,"marketCap":561155554473},{"date":"2022-02-25","value":14.552053,"marketCap":572914343740},{"date":"2022-03-04","value":13.831641,"marketCap":544551708517},{"date":"2022-03-11","value":12.97088,"marketCap":510663531115},{"date":"2022-03-18","value":14.96757,"marketCap":589273214920},{"date":"2022-03-25","value":15.336072,"marketCap":603781165567},{"date":"2022-04-01","value":15.545559,"marketCap":612028649706},{"date":"2022-04-08","value":15.329475,"marketCap":603521417548},{"date":"2022-04-14","value":14.491742,"marketCap":570539880089},{"date":"2022-04-22","value":12.694236,"marketCap":499772087369},{"date":"2022-04-29","value":14.530415,"marketCap":542536649391},{"date":"2022-05-06","value":14.769605,"marketCap":551467516568},{"date":"2022-05-13","value":14.396324,"marketCap":537529951125},{"date":"2022-05-20","value":14.028117,"marketCap":523781828319},{"date":"2022-05-27","value":14.143363,"marketCap":528084882505},{"date":"2022-06-03","value":13.828067,"marketCap":516312375771},{"date":"2022-06-10","value":12.72562,"marketCap":475149197055},{"date":"2022-06-17","value":11.868161,"marketCap":443133391387},{"date":"2022-06-24","value":12.744987,"marketCap":475872326939},{"date":"2022-07-01","value":11.98625,"marketCap":447542598026},{"date":"2022-07-08","value":12.798915,"marketCap":477885891087},{"date":"2022-07-15","value":12.336033,"marketCap":460602798818},{"date":"2022-07-22","value":12.678326,"marketCap":473383337923},{"date":"2022-07-29","value":12.71451,"marketCap":427588961895},{"date":"2022-08-05","value":13.354631,"marketCap":449116225155},{"date":"2022-08-12","value":14.424695,"marketCap":485102499196},{"date":"2022-08-19","value":13.422558,"marketCap":451400641357},{"date":"2022-08-26","value":12.928682,"marketCap":434791591800},{"date":"2022-09-02","value":12.812006,"marketCap":430867771031},{"date":"2022-09-09","value":13.517658,"marketCap":454598824038},{"date":"2022-09-16","value":11.690796,"marketCap":393161465968},{"date":"2022-09-23","value":11.220894,"marketCap":377358680953},{"date":"2022-09-30","value":10.842896,"marketCap":364646576680},{"date":"2022-10-07","value":10.664685,"marketCap":358653343588},{"date":"2022-10-14","value":10.130052,"marketCap":340673644310},{"date":"2022-10-21","value":10.389776,"marketCap":349408176844},{"date":"2022-10-28","value":9.122975,"marketCap":263033628460},{"date":"2022-11-04","value":8.349546,"marketCap":240734104112},{"date":"2022-11-11","value":10.393938,"marketCap":299678031135},{"date":"2022-11-18","value":10.304732,"marketCap":297106028921},{"date":"2022-11-25","value":10.245874,"marketCap":295409037770},{"date":"2022-12-02","value":11.356817,"marketCap":327439745752},{"date":"2022-12-09","value":10.658799,"marketCap":307314491316},{"date":"2022-12-16","value":10.861855,"marketCap":313168989143},{"date":"2022-12-23","value":10.735438,"marketCap":309524135296},{"date":"2022-12-30","value":10.944617,"marketCap":315555188424},{"date":"2023-01-06","value":11.824988,"marketCap":340938055500},{"date":"2023-01-13","value":12.457982,"marketCap":359188546703},{"date":"2023-01-20","value":12.675347,"marketCap":365455597562},{"date":"2023-01-27","value":13.800367,"marketCap":397892174600},{"date":"2023-02-03","value":20.845045,"marketCap":483605054888},{"date":"2023-02-10","value":19.461559,"marketCap":451508177284},{"date":"2023-02-17","value":19.319635,"marketCap":448215525058},{"date":"2023-02-24","value":19.041373,"marketCap":441759852583},{"date":"2023-03-03","value":20.702003,"marketCap":480286476267},{"date":"2023-03-10","value":20.060549,"marketCap":465404725261},{"date":"2023-03-17","value":21.859751,"marketCap":507146221984},{"date":"2023-03-24","value":23.021969,"marketCap":534109673283},{"date":"2023-03-31","value":23.684656,"marketCap":549484025803},{"date":"2023-04-06","value":23.633251,"marketCap":548291411611},{"date":"2023-04-14","value":24.624488,"marketCap":571288124401},{"date":"2023-04-21","value":23.560422,"marketCap":546601781695},{"date":"2023-04-28","value":28.509856,"marketCap":611365354031},{"date":"2023-05-05","value":27.907535,"marketCap":598449184579},{"date":"2023-05-12","value":28.178819,"marketCap":604266586296},{"date":"2023-05-19","value":29.500578,"marketCap":632610402592},{"date":"2023-05-26","value":30.198506,"marketCap":647576757671},{"date":"2023-06-02","value":32.579107,"marketCap":698626379788},{"date":"2023-06-09","value":31.619457,"marketCap":678047641555},{"date":"2023-06-16","value":33.680972,"marketCap":722254769142},{"date":"2023-06-23","value":34.045472,"marketCap":730071101845},{"date":"2023-06-30","value":33.64512,"marketCap":721485949532},{"date":"2023-07-07","value":34.895175,"marketCap":748292126607},{"date":"2023-07-14","value":37.455039,"marketCap":803185846775},{"date":"2023-07-21","value":36.153595,"marketCap":775277694925},{"date":"2023-07-28","value":35.575274,"marketCap":802080131577},{"date":"2023-08-04","value":35.744186,"marketCap":805888410409},{"date":"2023-08-11","value":34.893922,"marketCap":786718358181},{"date":"2023-08-18","value":32.53715,"marketCap":733582575828},{"date":"2023-08-25","value":32.726604,"marketCap":737854023707},{"date":"2023-09-01","value":33.769747,"marketCap":761372718656},{"date":"2023-09-08","value":34.087027,"marketCap":768526107273},{"date":"2023-09-15","value":35.576415,"marketCap":802105863191},{"date":"2023-09-22","value":33.751486,"marketCap":760961012837},{"date":"2023-09-29","value":34.690771,"marketCap":782138130937},{"date":"2023-10-06","value":34.785499,"marketCap":784273854876},{"date":"2023-10-13","value":36.996185,"marketCap":834115990671},{"date":"2023-10-20","value":35.700817,"marketCap":804910609088},{"date":"2023-10-27","value":24.921636,"marketCap":741019918772},{"date":"2023-11-03","value":26.868004,"marketCap":798893227496},{"date":"2023-11-10","value":27.704631,"marketCap":823769498742},{"date":"2023-11-17","value":28.883515,"marketCap":858822426407},{"date":"2023-11-24","value":29.232686,"marketCap":869204671844},{"date":"2023-12-01","value":28.275059,"marketCap":840730592773},{"date":"2023-12-08","value":28.226659,"marketCap":839291469643},{"date":"2023-12-15","value":28.795358,"marketCap":856201166420},{"date":"2023-12-22","value":30.60344,"marketCap":909962694773},{"date":"2023-12-29","value":30.969033,"marketCap":920833214130},{"date":"2024-01-05","value":30.001034,"marketCap":892050751531},{"date":"2024-01-12","value":31.949995,"marketCap":950001156138},{"date":"2024-01-19","value":32.508323,"marketCap":966602469387},{"date":"2024-01-26","value":33.981927,"marketCap":1010418628967},{"date":"2024-02-02","value":34.120213,"marketCap":1014530409338},{"date":"2024-02-09","value":30.646591,"marketCap":1198220399820},{"date":"2024-02-16","value":31.561424,"marketCap":1233988553457},{"date":"2024-02-23","value":31.698356,"marketCap":1239342304179},{"date":"2024-03-01","value":31.959178,"marketCap":1249539924603},{"date":"2024-03-08","value":33.397611,"marketCap":1305779801242},{"date":"2024-03-15","value":32.070027,"marketCap":1253873913283},{"date":"2024-03-22","value":33.108751,"marketCap":1294485936622},{"date":"2024-03-28","value":32.202394,"marketCap":1259049205649},{"date":"2024-04-05","value":33.3148,"marketCap":1302542056757},{"date":"2024-04-12","value":34.112916,"marketCap":1333746775254},{"date":"2024-04-19","value":32.554935,"marketCap":1272832849015},{"date":"2024-04-26","value":24.467316,"marketCap":1119575461223},{"date":"2024-05-03","value":24.483946,"marketCap":1120336421480},{"date":"2024-05-10","value":26.354279,"marketCap":1205919085085},{"date":"2024-05-17","value":26.232879,"marketCap":1200364075206},{"date":"2024-05-24","value":25.819898,"marketCap":1181466895483},{"date":"2024-05-31","value":25.890299,"marketCap":1184688293906},{"date":"2024-06-07","value":27.370932,"marketCap":1252439122148},{"date":"2024-06-14","value":27.944117,"marketCap":1278666885683},{"date":"2024-06-21","value":27.811076,"marketCap":1272579203624},{"date":"2024-06-28","value":28.801121,"marketCap":1317881704275},{"date":"2024-07-05","value":28.268958,"marketCap":1293530976042},{"date":"2024-07-12","value":28.420846,"marketCap":1300481079725},{"date":"2024-07-15","value":27.654198,"marketCap":1265400811864},{"date":"2024-08-02","value":24.546691,"marketCap":1262534528228},{"date":"2024-08-09","value":25.066503,"marketCap":1289270511831},{"date":"2024-08-16","value":26.428947,"marketCap":1359346435889},{"date":"2024-08-23","value":26.163344,"marketCap":1345685425423},{"date":"2024-08-30","value":25.489008,"marketCap":1311001637739},{"date":"2024-09-06","value":25.422115,"marketCap":1307561086955},{"date":"2024-09-13","value":25.851998,"marketCap":1329671685376},{"date":"2024-09-20","value":27.499719,"marketCap":1414420546602},{"date":"2024-09-27","value":27.929602,"marketCap":1436531145023},{"date":"2024-10-04","value":28.663944,"marketCap":1474301309145},{"date":"2024-10-11","value":28.716081,"marketCap":1476982914903},{"date":"2024-10-18","value":28.3767,"marketCap":1459527179308},{"date":"2024-10-25","value":27.926651,"marketCap":1436379356018},{"date":"2024-10-31","value":26.956653,"marketCap":1497145554425},{"date":"2024-11-08","value":26.895332,"marketCap":1493739864976},{"date":"2024-11-15","value":26.234426,"marketCap":1457033801706},{"date":"2024-11-22","value":25.594884,"marketCap":1421514248046},{"date":"2024-11-29","value":26.105336,"marketCap":1449864254272},{"date":"2024-12-06","value":27.678511,"marketCap":1537236802399},{"date":"2024-12-13","value":28.672142,"marketCap":1592422121731},{"date":"2024-12-20","value":27.071241,"marketCap":1503509635598},{"date":"2024-12-27","value":27.424875,"marketCap":1523150156385},{"date":"2025-01-03","value":27.238058,"marketCap":1512774508514},{"date":"2025-01-10","value":27.759874,"marketCap":1541755636873},{"date":"2025-01-17","value":27.786237,"marketCap":1543219840222},{"date":"2025-01-24","value":28.929414,"marketCap":1606710726827},{"date":"2025-01-31","value":27.912507,"marketCap":1740623915055},{"date":"2025-02-07","value":28.927839,"marketCap":1803940060087},{"date":"2025-02-14","value":29.601071,"marketCap":1845922794108},{"date":"2025-02-21","value":28.231042,"marketCap":1760487803692},{"date":"2025-02-28","value":26.744001,"marketCap":1667755874593},{"date":"2025-03-05","value":26.002917,"marketCap":1621541929600}]}],"industryCompare":{"bkCode":"BK4077","name":"互动媒体与服务","current":22.507025,"rank":14,"totalCount":71,"items":[{"symbol":"DHX","name":"戴斯控股","value":418.62383,"marketCap":105911829},{"symbol":"GOOGL","name":"谷歌A","value":20.903381,"marketCap":2092804730000},{"symbol":"GOOG","name":"谷歌","value":20.903381,"marketCap":2092804730000},{"symbol":"ZD","name":"Ziff Davis, Inc","value":26.557714,"marketCap":1674384202},{"symbol":"ANGI","name":"Angi Inc","value":22.513284,"marketCap":810568260},{"symbol":"QNST","name":"QuinStreet","value":-87.168483,"marketCap":1057092192},{"symbol":"GETY","name":"Getty Images Holdings, Inc","value":15.088515,"marketCap":818038927},{"symbol":"TRIP","name":"猫途鹰","value":387.172808,"marketCap":1935864042},{"symbol":"MTCH","name":"Match Group, Inc.","value":13.955229,"marketCap":7693182935},{"symbol":"BIDU","name":"百度","value":9.3254897008,"marketCap":30559362673},{"symbol":"IPM","name":"INTELLIGENT PROTECTION MANAGEMENT CORP","value":-5.452431,"marketCap":17550275},{"symbol":"TZOO","name":"旅游族","value":12.884973,"marketCap":174823312},{"symbol":"CARS","name":"Cars.com Inc.","value":16.230833,"marketCap":782131385},{"symbol":"META","name":"Meta Platforms, Inc.","value":26.002917,"marketCap":1621541929600},{"symbol":"SSTK","name":"Shutterstock Inc","value":20.2572,"marketCap":727881726},{"symbol":"YELP","name":"Yelp Inc.","value":16.467565,"marketCap":2187716074},{"symbol":"IZEA","name":"IZEA Inc.","value":-2.509095,"marketCap":39532431},{"symbol":"RDDT","name":"Reddit","value":-59.458956,"marketCap":28794545230},{"symbol":"OB","name":"Outbrain Inc.","value":-621.348759,"marketCap":441778968},{"symbol":"TRVG","name":"Trivago","value":-11.9776817914,"marketCap":305836776},{"symbol":"ATHM","name":"汽车之家","value":14.5034984402,"marketCap":3584884652},{"symbol":"BZFD","name":"Buzzfeed","value":-1.472031,"marketCap":76762022},{"symbol":"TRUE","name":"TrueCar, Inc.","value":-6.18279,"marketCap":191963274},{"symbol":"AEHL","name":"羚羊控股","value":-0.254939,"marketCap":3468532},{"symbol":"FENG","name":"凤凰新媒体","value":-4.231776437,"marketCap":24421472},{"symbol":"VMEO","name":"Vimeo Inc.","value":34.420388,"marketCap":929763520},{"symbol":"GIFT","name":"Giftify","value":-2.444651,"marketCap":45146467},{"symbol":"FUBO","name":"fuboTV Inc.","value":-5.967029,"marketCap":1027844550},{"symbol":"PINS","name":"Pinterest, Inc.","value":12.820944,"marketCap":23873957078},{"symbol":"KIND","name":"Nextdoor Holdings","value":-6.736239,"marketCap":660575795},{"symbol":"EVER","name":"Everquote Inc.","value":29.273017,"marketCap":941683691},{"symbol":"MOMO","name":"挚文集团","value":6.952926617000001,"marketCap":1251237780},{"symbol":"YY","name":"欢聚集团","value":12.595725,"marketCap":2548782694},{"symbol":"SNAP","name":"Snap Inc","value":-23.335854,"marketCap":16285065600},{"symbol":"LKCO","name":"箩筐技术","value":-0.022883,"marketCap":3903563},{"symbol":"GRND","name":"GRINDR INC","value":-66.50212,"marketCap":3452258035},{"symbol":"WB","name":"微博","value":6.537407,"marketCap":2452612962},{"symbol":"ZIP","name":"ZipRecruiter Inc.","value":-44.60586,"marketCap":573363725},{"symbol":"MI","name":"NFT Limited","value":1.909468,"marketCap":9017639},{"symbol":"SLE","name":"Super League Gaming Inc.","value":-0.252343,"marketCap":6212933},{"symbol":"JFU","name":"玖富","value":16.5733707258,"marketCap":18247488},{"symbol":"BILI","name":"哔哩哔哩","value":-46.8498316566,"marketCap":8702363280},{"symbol":"MAX","name":"MediaAlpha, Inc.","value":29.747336,"marketCap":494668447},{"symbol":"ZDGE","name":"Zedge, Inc. Class B","value":-3.470715,"marketCap":32954438},{"symbol":"BMBL","name":"Bumble Inc.","value":-0.894377,"marketCap":498175156},{"symbol":"SST","name":"System1","value":-0.386662,"marketCap":34080774},{"symbol":"AREN","name":"The Arena Group (aka theMaven, Inc.)","value":-0.64186,"marketCap":72622595},{"symbol":"CARG","name":"Cargurus Inc.","value":158.67499,"marketCap":3327731896},{"symbol":"WBTN","name":"WEBTOON Entertainment Inc.","value":-8.104601,"marketCap":1166292652},{"symbol":"TBLA","name":"Taboola Com Ltd","value":-253.192284,"marketCap":952002989},{"symbol":"RUM","name":"Rumble Inc.","value":-19.830856,"marketCap":2595608748},{"symbol":"SY","name":"新氧","value":18.653727379000003,"marketCap":91460023},{"symbol":"CHR","name":"悦享控股","value":0.542202,"marketCap":18514022},{"symbol":"KRKR","name":"36氪","value":-0.5020460452,"marketCap":9141574},{"symbol":"DUO","name":"房多多","value":-1.4198559956,"marketCap":16415333},{"symbol":"VTEX","name":"VTEX","value":66.127513,"marketCap":793397902},{"symbol":"OCG","name":"东方文化","value":-7.297231,"marketCap":24335120},{"symbol":"SOPA","name":"Society Pass Inc","value":-0.383153,"marketCap":4528171},{"symbol":"GAME","name":"GAMESQUARE HLDGS INC","value":-0.682621,"marketCap":27414235},{"symbol":"IAC","name":"IAC Inc","value":-6.872186,"marketCap":3710272618},{"symbol":"ZI","name":"ZoomInfo Technologies Inc.","value":138.446022,"marketCap":4028779252},{"symbol":"YALA","name":"雅乐科技","value":4.614209,"marketCap":619587735},{"symbol":"ONFO","name":"Onfolio Holdings, Inc","value":-2.25092,"marketCap":6152875},{"symbol":"ZH","name":"知乎","value":-8.9946085698,"marketCap":448883134},{"symbol":"PSQH","name":"PSQ HOLDINGS INC","value":-2.566681,"marketCap":109420713},{"symbol":"BZ","name":"BOSS直聘","value":34.6618993336,"marketCap":7009671863},{"symbol":"HWH","name":"HWH INTERNATIONAL INC","value":-3.007107,"marketCap":11657556},{"symbol":"DJT","name":"特朗普媒体科技集团","value":-12.225707,"marketCap":4900855678},{"symbol":"GITS","name":"Global Interactive Technologies Inc.","value":-2.639195,"marketCap":5953111},{"symbol":"VSME","name":"VS Media Holdings Ltd.","value":-0.481264,"marketCap":3664257},{"symbol":"MNY","name":"MoneyHero","value":-0.303127,"marketCap":34525059}]}}}}