美股详情

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

斯特姆-鲁格

39.57

+0.12000.30%

成交量：3.86万

成交额：153.25万

市值：6.63亿

市盈率：22.36

高：39.98

开：39.61

低：39.42

收：39.45

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/RGR/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"RGR"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"RGR\",,,,,undefined,":{"symbol":"RGR","market":"US","secType":"STK","nameCN":"斯特姆-鲁格","latestPrice":39.57,"timestamp":1741880382146,"preClose":39.45,"halted":0,"volume":38563,"delay":0,"changeRate":0.003042,"change":0.12,"floatShares":16372134,"shares":16762100,"eps":1.77,"lyrEps":1.788543,"pbRate":2.08,"amount":1532538.35308,"amplitude":0.014322,"volumeRatio":0.741862,"dividePrice":0.7,"prevYearClose":35.37,"fiveDayClose":40.03,"twentyDayClose":35.85,"impliedVol":0.4109,"impliedVolPercentile":0.788},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"RGR\",,,,,undefined,":{"symbol":"RGR","floatShares":16372134,"roa":"5.30%","roe":"9.39%","lyrEps":1.788543,"volumeRatio":0.741862,"shares":16762100,"dividePrice":0.7,"high":39.98,"amplitude":0.014322,"preClose":39.45,"low":39.415,"week52Low":34.11,"pbRate":"2.08","psRate":"1.24","week52High":48.2,"institutionHeld":0.6291,"latestPrice":39.57,"committee":0.980392,"eps":1.77,"divideRate":0.01769,"volume":38563,"delay":0,"ttmEps":1.77,"open":39.61,"prevYearClose":35.37,"prevWeekClose":39.62,"prevMonthClose":39.46,"prevQuarterClose":35.37,"fiveDayClose":40.03,"twentyDayClose":35.85,"sixtyDayClose":36.59},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/RGR\",params:#limit:5,,,undefined,":[{"date":"2025-03-14","symbol":"RGR","amount":0.24,"announcedDate":"2025-02-19","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-14","defaultRemindTime":1741959000000,"name":"斯特姆-鲁格","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-28","payableDate":"2025-03-14","currency":"USD","dateTimestamp":1741924800000,"payDate":"2025-03-28"},{"date":"2025-02-19","symbol":"RGR","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":null,"defaultRemindTime":1739998800000,"name":null,"time":"盘后","dateTimestamp":1739941200000,"actualEps":null},{"date":"2024-11-13","symbol":"RGR","amount":0.11,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-13","defaultRemindTime":1731508200000,"name":"斯特姆-鲁格","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-11-27","payableDate":"2024-11-13","currency":"USD","dateTimestamp":1731474000000,"payDate":"2024-11-27"},{"market":"US","date":"2024-10-30","symbol":"RGR","fiscalQuarterEnding":"2024/09","expectedEps":null,"name":null,"time":"盘后","type":"earning","dateTimestamp":1730260800000,"reportTimeType":"post","actualEps":0.28},{"date":"2024-08-15","symbol":"RGR","amount":0.19,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-15","defaultRemindTime":1723728600000,"name":"斯特姆-鲁格","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-30","payableDate":"2024-08-15","currency":"USD","dateTimestamp":1723694400000,"payDate":"2024-08-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"RGR\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-13","recordDate":"2015-05-15","paymentDate":"2015-05-29","value":0.32,"currency":"USD"},{"executeDate":"2015-08-12","recordDate":"2015-08-14","paymentDate":"2015-08-28","value":0.36,"currency":"USD"},{"executeDate":"2015-11-12","recordDate":"2015-11-16","paymentDate":"2015-11-30","value":0.25,"currency":"USD"},{"executeDate":"2016-03-09","recordDate":"2016-03-11","paymentDate":"2016-03-25","value":0.35,"currency":"USD"},{"executeDate":"2016-05-11","recordDate":"2016-05-13","paymentDate":"2016-05-27","value":0.48,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"RGR\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":1,"updateTime":1601006400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/RGR\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"RGR","date":"2025-03-12","current":21.893892,"percent":0.857143,"low":7.166278,"twenty":8.558083,"median":13.492296,"eighty":20.885728,"high":39.740873,"avg":15.256323,"sd":7.199264,"marketCap":669143032},"quantilePoints":[{"date":"2020-03-13","current":24.293686,"twenty":11.886487,"median":18.68233,"eighty":29.683053,"marketCap":784467400},{"date":"2020-03-20","current":24.320709,"twenty":12.015732,"median":18.718622,"eighty":29.683053,"marketCap":785340000},{"date":"2020-03-27","current":25.963708,"twenty":12.07711,"median":18.748278,"eighty":29.683053,"marketCap":838394080},{"date":"2020-04-03","current":27.790463,"twenty":12.138851,"median":18.782507,"eighty":29.683053,"marketCap":897381840},{"date":"2020-04-09","current":28.141762,"twenty":12.205596,"median":18.805274,"eighty":29.637688,"marketCap":908725640},{"date":"2020-04-17","current":28.703841,"twenty":12.296018,"median":18.838376,"eighty":29.683053,"marketCap":926875720},{"date":"2020-04-24","current":29.276729,"twenty":12.35012,"median":18.886707,"eighty":29.683053,"marketCap":945374840},{"date":"2020-05-01","current":27.828295,"twenty":12.457396,"median":18.905178,"eighty":29.800865,"marketCap":898603480},{"date":"2020-05-08","current":30.33122,"twenty":12.639657,"median":18.921947,"eighty":29.81892,"marketCap":1049338903},{"date":"2020-05-15","current":29.436748,"twenty":12.824588,"median":18.966685,"eighty":29.950518,"marketCap":1018393720},{"date":"2020-05-22","current":30.31606,"twenty":13.2147,"median":19.009126,"eighty":30.075309,"marketCap":1048814408},{"date":"2020-05-29","current":31.503637,"twenty":13.442759,"median":19.059385,"eighty":30.245275,"marketCap":1089899820},{"date":"2020-06-05","current":35.12701,"twenty":13.578611,"median":19.10738,"eighty":30.325156,"marketCap":1215254034},{"date":"2020-06-12","current":34.651979,"twenty":13.764787,"median":19.170859,"eighty":30.462492,"marketCap":1198819869},{"date":"2020-06-19","current":35.783967,"twenty":13.845709,"median":19.224874,"eighty":30.669515,"marketCap":1237982134},{"date":"2020-06-26","current":36.653173,"twenty":13.9561,"median":19.257493,"eighty":30.89173,"marketCap":1268053159},{"date":"2020-07-02","current":39.730766,"twenty":14.004422,"median":19.292035,"eighty":31.045783,"marketCap":1374525567},{"date":"2020-07-10","current":38.578563,"twenty":14.097078,"median":19.32072,"eighty":31.216811,"marketCap":1334663976},{"date":"2020-07-17","current":39.053594,"twenty":14.164721,"median":19.393921,"eighty":31.456305,"marketCap":1351098141},{"date":"2020-07-24","current":37.992355,"twenty":14.333573,"median":19.438241,"eighty":31.664596,"marketCap":1314383517},{"date":"2020-07-31","current":30.31798,"twenty":14.391112,"median":19.505128,"eighty":31.71345,"marketCap":1423641383},{"date":"2020-08-07","current":32.620611,"twenty":14.514425,"median":19.539516,"eighty":31.757091,"marketCap":1531766045},{"date":"2020-08-14","current":30.165216,"twenty":14.641482,"median":19.575167,"eighty":31.791754,"marketCap":1416468064},{"date":"2020-08-21","current":27.091315,"twenty":14.714105,"median":19.644601,"eighty":31.791754,"marketCap":1272126889},{"date":"2020-08-28","current":26.834225,"twenty":14.810621,"median":19.709611,"eighty":31.791754,"marketCap":1260054718},{"date":"2020-09-04","current":24.732795,"twenty":14.979318,"median":19.744718,"eighty":31.791754,"marketCap":1161377842},{"date":"2020-09-11","current":23.596383,"twenty":15.034489,"median":19.832948,"eighty":31.791754,"marketCap":1108015347},{"date":"2020-09-18","current":22.702157,"twenty":15.188914,"median":19.91095,"eighty":31.791754,"marketCap":1066025187},{"date":"2020-09-25","current":22.91081,"twenty":15.248623,"median":19.943422,"eighty":31.791754,"marketCap":1075822891},{"date":"2020-10-02","current":23.365374,"twenty":15.315544,"median":19.980495,"eighty":31.791754,"marketCap":1097167889},{"date":"2020-10-09","current":24.438445,"twenty":15.387751,"median":20.041385,"eighty":31.791754,"marketCap":1147556081},{"date":"2020-10-16","current":24.788684,"twenty":15.481636,"median":20.278106,"eighty":31.791754,"marketCap":1164002227},{"date":"2020-10-23","current":22.944343,"twenty":15.628153,"median":20.367077,"eighty":31.791754,"marketCap":1077397522},{"date":"2020-10-30","current":17.487269,"twenty":15.714536,"median":20.399195,"eighty":31.791754,"marketCap":1169775874},{"date":"2020-11-06","current":17.973753,"twenty":15.825954,"median":20.399195,"eighty":31.791754,"marketCap":1202318248},{"date":"2020-11-13","current":16.87001,"twenty":15.878876,"median":20.399195,"eighty":31.791754,"marketCap":1128485550},{"date":"2020-11-20","current":16.396603,"twenty":15.932304,"median":20.399195,"eighty":31.791754,"marketCap":1096817971},{"date":"2020-11-27","current":15.96766,"twenty":15.944965,"median":20.399195,"eighty":31.791754,"marketCap":1068124695},{"date":"2020-12-04","current":16.14813,"twenty":15.97037,"median":20.399195,"eighty":31.791754,"marketCap":1080196866},{"date":"2020-12-11","current":16.467222,"twenty":16.01235,"median":20.399195,"eighty":31.791754,"marketCap":1101541864},{"date":"2020-12-18","current":16.809853,"twenty":16.129812,"median":20.399195,"eighty":31.791754,"marketCap":1124461493},{"date":"2020-12-24","current":17.584043,"twenty":16.175409,"median":20.399195,"eighty":31.791754,"marketCap":1176249357},{"date":"2020-12-31","current":17.019093,"twenty":16.374622,"median":20.399195,"eighty":31.791754,"marketCap":1138458213},{"date":"2021-01-08","current":18.601474,"twenty":16.446894,"median":20.399195,"eighty":31.791754,"marketCap":1244308408},{"date":"2021-01-15","current":18.831639,"twenty":16.47911,"median":20.399195,"eighty":31.791754,"marketCap":1259704800},{"date":"2021-01-22","current":17.662508,"twenty":16.499855,"median":20.399195,"eighty":31.791754,"marketCap":1181498127},{"date":"2021-01-29","current":16.571842,"twenty":16.566273,"median":20.399195,"eighty":31.791754,"marketCap":1108540224},{"date":"2021-02-05","current":17.461114,"twenty":16.582053,"median":20.399195,"eighty":31.791754,"marketCap":1168026284},{"date":"2021-02-12","current":17.874364,"twenty":16.655385,"median":20.399195,"eighty":31.791754,"marketCap":1195669806},{"date":"2021-02-19","current":13.710246,"twenty":16.664986,"median":20.399195,"eighty":31.791754,"marketCap":1239378800},{"date":"2021-02-26","current":13.236676,"twenty":16.656617,"median":20.383364,"eighty":31.782164,"marketCap":1196569000},{"date":"2021-03-05","current":12.850444,"twenty":16.59579,"median":20.399195,"eighty":31.791754,"marketCap":1161654450},{"date":"2021-03-12","current":13.556918,"twenty":16.570272,"median":20.399195,"eighty":31.791754,"marketCap":1225518250},{"date":"2021-03-19","current":13.912095,"twenty":16.499855,"median":20.399195,"eighty":31.791754,"marketCap":1257625600},{"date":"2021-03-26","current":13.093052,"twenty":16.475317,"median":20.383364,"eighty":31.782164,"marketCap":1183585700},{"date":"2021-04-01","current":13.171375,"twenty":16.456978,"median":20.383364,"eighty":31.782164,"marketCap":1190665974},{"date":"2021-04-09","current":13.325028,"twenty":16.455161,"median":20.399195,"eighty":31.791754,"marketCap":1204555905},{"date":"2021-04-16","current":13.737363,"twenty":16.455161,"median":20.399195,"eighty":31.791754,"marketCap":1241830150},{"date":"2021-04-23","current":13.447562,"twenty":16.455161,"median":20.399195,"eighty":31.791754,"marketCap":1215632685},{"date":"2021-04-30","current":12.630672,"twenty":16.455161,"median":20.399195,"eighty":31.791754,"marketCap":1141787483},{"date":"2021-05-07","current":10.925705,"twenty":16.374622,"median":20.321025,"eighty":31.71345,"marketCap":1237357932},{"date":"2021-05-14","current":11.692693,"twenty":16.142473,"median":20.120975,"eighty":31.552757,"marketCap":1324220916},{"date":"2021-05-21","current":11.840191,"twenty":16.024058,"median":20.037823,"eighty":31.453464,"marketCap":1340925336},{"date":"2021-05-28","current":12.25629,"twenty":15.960158,"median":19.972246,"eighty":31.209446,"marketCap":1388049384},{"date":"2021-06-04","current":12.316842,"twenty":15.925623,"median":19.948766,"eighty":31.103445,"marketCap":1394906988},{"date":"2021-06-11","current":12.299763,"twenty":15.9037,"median":19.91232,"eighty":30.929658,"marketCap":1392972792},{"date":"2021-06-18","current":12.518681,"twenty":15.819084,"median":19.839182,"eighty":30.727113,"marketCap":1417765668},{"date":"2021-06-25","current":13.454904,"twenty":15.64791,"median":19.731467,"eighty":30.515449,"marketCap":1523794776},{"date":"2021-07-02","current":12.951859,"twenty":15.329667,"median":19.706862,"eighty":30.405253,"marketCap":1466823912},{"date":"2021-07-09","current":12.694126,"twenty":15.251156,"median":19.655498,"eighty":30.316828,"marketCap":1437635136},{"date":"2021-07-16","current":12.029609,"twenty":15.086715,"median":19.582731,"eighty":30.24273,"marketCap":1362377328},{"date":"2021-07-23","current":11.854165,"twenty":14.986466,"median":19.54687,"eighty":30.068915,"marketCap":1342507860},{"date":"2021-07-30","current":11.545196,"twenty":14.73637,"median":19.509965,"eighty":29.926592,"marketCap":1307516496},{"date":"2021-08-06","current":10.273816,"twenty":14.669576,"median":19.448927,"eighty":29.577225,"marketCap":1428491988},{"date":"2021-08-13","current":10.221928,"twenty":14.468846,"median":19.403264,"eighty":29.336321,"marketCap":1421277382},{"date":"2021-08-20","current":9.986534,"twenty":14.372498,"median":19.334469,"eighty":29.159654,"marketCap":1388547706},{"date":"2021-08-27","current":10.077655,"twenty":14.079565,"median":19.304913,"eighty":28.999424,"marketCap":1401217258},{"date":"2021-09-03","current":9.604335,"twenty":13.963363,"median":19.262762,"eighty":28.576292,"marketCap":1335405974},{"date":"2021-09-10","current":9.44614,"twenty":13.913452,"median":19.225623,"eighty":28.208779,"marketCap":1313410224},{"date":"2021-09-17","current":9.401846,"twenty":13.817726,"median":19.197125,"eighty":27.908275,"marketCap":1307251414},{"date":"2021-09-24","current":9.524605,"twenty":13.740864,"median":19.12196,"eighty":27.702909,"marketCap":1324320116},{"date":"2021-10-01","current":9.524605,"twenty":13.686016,"median":19.097381,"eighty":27.521314,"marketCap":1324320116},{"date":"2021-10-08","current":9.624584,"twenty":13.60721,"median":19.057662,"eighty":27.314858,"marketCap":1338221430},{"date":"2021-10-15","current":9.839729,"twenty":13.530784,"median":19.0012,"eighty":27.044628,"marketCap":1368135650},{"date":"2021-10-22","current":10.089045,"twenty":13.451967,"median":18.953121,"eighty":26.537122,"marketCap":1402800952},{"date":"2021-10-29","current":9.982738,"twenty":13.417998,"median":18.915705,"eighty":25.963708,"marketCap":1388019808},{"date":"2021-11-05","current":8.626973,"twenty":13.339559,"median":18.904483,"eighty":25.35623,"marketCap":1289654814},{"date":"2021-11-12","current":8.595191,"twenty":13.279487,"median":18.886208,"eighty":24.986666,"marketCap":1284903732},{"date":"2021-11-19","current":8.711724,"twenty":13.194252,"median":18.837946,"eighty":24.848841,"marketCap":1302324366},{"date":"2021-11-26","current":8.386844,"twenty":13.086879,"median":18.827208,"eighty":24.747744,"marketCap":1253757750},{"date":"2021-12-03","current":7.593478,"twenty":12.850745,"median":18.783468,"eighty":24.64217,"marketCap":1135156666},{"date":"2021-12-10","current":7.591124,"twenty":12.742713,"median":18.748278,"eighty":24.488416,"marketCap":1134804734},{"date":"2021-12-17","current":7.852441,"twenty":12.661213,"median":18.718925,"eighty":24.4146,"marketCap":1173869186},{"date":"2021-12-23","current":7.819482,"twenty":12.62451,"median":18.685469,"eighty":24.320422,"marketCap":1168942138},{"date":"2021-12-31","current":8.006641,"twenty":12.478113,"median":18.653218,"eighty":24.240685,"marketCap":1196920732},{"date":"2022-01-07","current":8.006641,"twenty":12.382362,"median":18.619968,"eighty":24.184265,"marketCap":1196920732},{"date":"2022-01-14","current":7.894816,"twenty":12.315955,"median":18.58287,"eighty":24.108811,"marketCap":1180203962},{"date":"2022-01-21","current":7.800648,"twenty":12.288448,"median":18.559585,"eighty":24.086667,"marketCap":1166126682},{"date":"2022-01-28","current":7.863034,"twenty":12.255669,"median":18.48561,"eighty":24.053951,"marketCap":1175452880},{"date":"2022-02-04","current":7.73473,"twenty":12.200396,"median":18.434197,"eighty":24.006265,"marketCap":1156272586},{"date":"2022-02-11","current":8.097278,"twenty":12.105251,"median":18.405297,"eighty":23.928504,"marketCap":1210470114},{"date":"2022-02-18","current":7.893639,"twenty":12.041517,"median":18.347794,"eighty":23.860581,"marketCap":1180027996},{"date":"2022-02-25","current":7.87958,"twenty":11.9979,"median":18.302394,"eighty":23.828703,"marketCap":1228418646},{"date":"2022-03-04","current":7.866035,"twenty":11.919064,"median":18.242398,"eighty":23.765814,"marketCap":1226307054},{"date":"2022-03-11","current":7.973264,"twenty":11.85137,"median":18.201976,"eighty":23.734753,"marketCap":1243023824},{"date":"2022-03-18","current":8.359285,"twenty":11.811525,"median":18.180204,"eighty":23.677075,"marketCap":1303204196},{"date":"2022-03-25","current":8.158373,"twenty":11.798003,"median":18.144233,"eighty":23.599372,"marketCap":1271882248},{"date":"2022-04-01","current":7.951818,"twenty":11.716627,"median":18.122749,"eighty":23.442137,"marketCap":1239680470},{"date":"2022-04-08","current":8.075977,"twenty":11.660095,"median":18.030562,"eighty":23.377117,"marketCap":1259036730},{"date":"2022-04-14","current":8.096294,"twenty":11.645546,"median":17.996613,"eighty":23.356989,"marketCap":1262204118},{"date":"2022-04-22","current":8.057814,"twenty":11.608542,"median":17.939061,"eighty":23.242842,"marketCap":1256205197},{"date":"2022-04-29","current":7.708311,"twenty":11.575065,"median":17.893362,"eighty":23.132058,"marketCap":1201717913},{"date":"2022-05-06","current":7.830248,"twenty":11.48768,"median":17.847966,"eighty":23.038237,"marketCap":1158399087},{"date":"2022-05-13","current":7.80287,"twenty":11.392522,"median":17.847966,"eighty":23.038237,"marketCap":1154348741},{"date":"2022-05-20","current":7.61122,"twenty":11.300558,"median":17.847966,"eighty":23.038237,"marketCap":1125996315},{"date":"2022-05-27","current":7.99571,"twenty":11.229103,"median":17.847966,"eighty":23.038237,"marketCap":1182877268},{"date":"2022-06-03","current":8.067132,"twenty":11.099767,"median":17.847966,"eighty":23.038237,"marketCap":1193443389},{"date":"2022-06-10","current":7.893338,"twenty":10.926332,"median":17.847966,"eighty":23.038237,"marketCap":1167732494},{"date":"2022-06-17","current":7.429094,"twenty":10.879649,"median":17.847966,"eighty":23.038237,"marketCap":1099052706},{"date":"2022-06-24","current":7.863579,"twenty":10.774813,"median":17.848209,"eighty":23.042708,"marketCap":1163329944},{"date":"2022-07-01","current":7.655264,"twenty":10.714049,"median":17.848209,"eighty":23.042708,"marketCap":1132512090},{"date":"2022-07-08","current":7.562415,"twenty":10.624008,"median":17.848209,"eighty":23.042708,"marketCap":1118776133},{"date":"2022-07-15","current":7.48147,"twenty":10.483408,"median":17.848209,"eighty":23.042708,"marketCap":1106801195},{"date":"2022-07-22","current":7.507658,"twenty":10.428554,"median":17.848209,"eighty":23.042708,"marketCap":1110675440},{"date":"2022-07-29","current":7.871911,"twenty":10.308214,"median":17.848209,"eighty":23.042708,"marketCap":1164562658},{"date":"2022-08-05","current":8.303331,"twenty":10.224206,"median":17.848209,"eighty":23.042708,"marketCap":1032203701},{"date":"2022-08-12","current":8.381504,"twenty":10.1655,"median":17.848209,"eighty":23.042708,"marketCap":1041921469},{"date":"2022-08-19","current":8.282011,"twenty":10.076643,"median":17.848209,"eighty":23.042708,"marketCap":1029553400},{"date":"2022-08-26","current":7.655211,"twenty":10.002987,"median":17.848209,"eighty":23.042708,"marketCap":951634566},{"date":"2022-09-02","current":7.403638,"twenty":9.975651,"median":17.848209,"eighty":23.042708,"marketCap":920361020},{"date":"2022-09-09","current":7.68648,"twenty":9.927306,"median":17.848209,"eighty":23.042708,"marketCap":955521673},{"date":"2022-09-16","current":7.359577,"twenty":9.834667,"median":17.848209,"eighty":23.042708,"marketCap":914883732},{"date":"2022-09-23","current":7.271455,"twenty":9.686597,"median":17.848209,"eighty":23.042708,"marketCap":903929157},{"date":"2022-09-30","current":7.218867,"twenty":9.605854,"median":17.848209,"eighty":23.042708,"marketCap":897391749},{"date":"2022-10-07","current":7.424958,"twenty":9.524605,"median":17.848209,"eighty":23.042708,"marketCap":923011320},{"date":"2022-10-14","current":7.443435,"twenty":9.485119,"median":17.848209,"eighty":23.042708,"marketCap":925308247},{"date":"2022-10-21","current":7.490338,"twenty":9.412476,"median":17.848209,"eighty":23.042708,"marketCap":931138909},{"date":"2022-10-28","current":7.996327,"twenty":9.343377,"median":17.848209,"eighty":23.042708,"marketCap":994039374},{"date":"2022-11-04","current":8.879365,"twenty":9.172844,"median":17.848209,"eighty":23.042708,"marketCap":954522832},{"date":"2022-11-11","current":9.030559,"twenty":8.927378,"median":17.848209,"eighty":23.042708,"marketCap":970776043},{"date":"2022-11-18","current":8.902373,"twenty":8.907342,"median":17.848209,"eighty":23.042708,"marketCap":956996146},{"date":"2022-11-25","current":8.969753,"twenty":8.89317,"median":17.848209,"eighty":23.042708,"marketCap":964239425},{"date":"2022-12-02","current":10.064266,"twenty":8.89317,"median":17.848209,"eighty":23.042708,"marketCap":1081898542},{"date":"2022-12-09","current":9.692855,"twenty":8.89317,"median":17.848209,"eighty":23.042708,"marketCap":1041972175},{"date":"2022-12-16","current":8.604915,"twenty":8.83698,"median":17.848209,"eighty":23.042708,"marketCap":925019720},{"date":"2022-12-23","current":8.480015,"twenty":8.677077,"median":17.848209,"eighty":23.042708,"marketCap":911593154},{"date":"2022-12-30","current":8.318961,"twenty":8.623206,"median":17.848209,"eighty":23.042708,"marketCap":894279951},{"date":"2023-01-06","current":8.649287,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":929789684},{"date":"2023-01-13","current":9.073288,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":975369342},{"date":"2023-01-20","current":8.912233,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":958056138},{"date":"2023-01-27","current":9.175179,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":986322593},{"date":"2023-02-03","current":9.420048,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":1012645728},{"date":"2023-02-10","current":9.147241,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":983319282},{"date":"2023-02-17","current":9.441412,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":1014942378},{"date":"2023-02-24","current":11.84103,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":1045941904},{"date":"2023-03-03","current":11.566121,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":1021658596},{"date":"2023-03-10","current":11.171686,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":986817328},{"date":"2023-03-17","current":10.823068,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":956023278},{"date":"2023-03-24","current":10.972476,"twenty":8.607314,"median":17.848209,"eighty":23.042708,"marketCap":969220728},{"date":"2023-03-31","current":11.442611,"twenty":8.608114,"median":17.847966,"eighty":23.038237,"marketCap":1010748704},{"date":"2023-04-06","current":11.360935,"twenty":8.608114,"median":17.82434,"eighty":23.038237,"marketCap":1003534098},{"date":"2023-04-14","current":11.667718,"twenty":8.607314,"median":17.759396,"eighty":23.042708,"marketCap":1030632862},{"date":"2023-04-21","current":11.491047,"twenty":8.607314,"median":17.707189,"eighty":23.042708,"marketCap":1015027202},{"date":"2023-04-28","current":11.501071,"twenty":8.607314,"median":17.690804,"eighty":23.042708,"marketCap":1015912606},{"date":"2023-05-05","current":13.059251,"twenty":8.607314,"median":17.641533,"eighty":23.042708,"marketCap":946142767},{"date":"2023-05-12","current":13.139909,"twenty":8.607314,"median":17.584043,"eighty":23.007433,"marketCap":951986434},{"date":"2023-05-19","current":13.147242,"twenty":8.607314,"median":17.518669,"eighty":22.891851,"marketCap":952517676},{"date":"2023-05-26","current":12.868605,"twenty":8.607314,"median":17.46559,"eighty":22.77123,"marketCap":932330464},{"date":"2023-06-02","current":12.597302,"twenty":8.607314,"median":17.43126,"eighty":22.723096,"marketCap":912674494},{"date":"2023-06-09","current":12.888159,"twenty":8.607314,"median":17.350715,"eighty":22.674137,"marketCap":933747111},{"date":"2023-06-16","current":12.604634,"twenty":8.607314,"median":17.220487,"eighty":22.572755,"marketCap":913205737},{"date":"2023-06-23","current":12.695069,"twenty":8.606515,"median":17.122162,"eighty":22.426594,"marketCap":919757727},{"date":"2023-06-30","current":13.0177,"twenty":8.605715,"median":17.013862,"eighty":22.391397,"marketCap":943132394},{"date":"2023-07-07","current":12.839275,"twenty":8.605715,"median":16.919704,"eighty":22.391063,"marketCap":930205494},{"date":"2023-07-14","current":13.171684,"twenty":8.605715,"median":16.652923,"eighty":22.367733,"marketCap":954288485},{"date":"2023-07-21","current":13.237677,"twenty":8.605715,"median":16.571842,"eighty":22.365764,"marketCap":959069666},{"date":"2023-07-28","current":13.113023,"twenty":8.605715,"median":16.451529,"eighty":22.354937,"marketCap":950038545},{"date":"2023-08-04","current":14.412505,"twenty":8.605715,"median":16.046125,"eighty":22.354937,"marketCap":978292046},{"date":"2023-08-11","current":14.242793,"twenty":8.605715,"median":15.904888,"eighty":22.354937,"marketCap":966772303},{"date":"2023-08-18","current":13.905979,"twenty":8.605715,"median":14.433393,"eighty":22.354937,"marketCap":943910043},{"date":"2023-08-25","current":13.386398,"twenty":8.605715,"median":14.242793,"eighty":22.354937,"marketCap":908641906},{"date":"2023-09-01","current":13.467338,"twenty":8.605715,"median":13.952853,"eighty":22.33862,"marketCap":914135937},{"date":"2023-09-08","current":12.947756,"twenty":8.605715,"median":13.905979,"eighty":22.208086,"marketCap":878867800},{"date":"2023-09-15","current":13.289792,"twenty":8.605715,"median":13.816993,"eighty":22.090296,"marketCap":902084513},{"date":"2023-09-22","current":13.430784,"twenty":8.605715,"median":13.737363,"eighty":21.834952,"marketCap":911654762},{"date":"2023-09-29","current":13.509113,"twenty":8.605715,"median":13.673179,"eighty":21.725302,"marketCap":916971566},{"date":"2023-10-06","current":13.451672,"twenty":8.605715,"median":13.616162,"eighty":21.642758,"marketCap":913072576},{"date":"2023-10-13","current":13.926867,"twenty":8.605715,"median":13.615144,"eighty":21.456555,"marketCap":945327857},{"date":"2023-10-20","current":14.326344,"twenty":8.605715,"median":13.615144,"eighty":21.144428,"marketCap":972443561},{"date":"2023-10-27","current":14.287179,"twenty":8.601025,"median":13.600496,"eighty":20.872017,"marketCap":969785159},{"date":"2023-11-03","current":14.157596,"twenty":8.601025,"median":13.600496,"eighty":20.688296,"marketCap":805850350},{"date":"2023-11-10","current":13.765281,"twenty":8.601025,"median":13.578304,"eighty":20.465296,"marketCap":783519771},{"date":"2023-11-17","current":13.920961,"twenty":8.601025,"median":13.578304,"eighty":20.396028,"marketCap":792381112},{"date":"2023-11-24","current":14.163823,"twenty":8.601025,"median":13.578304,"eighty":20.396028,"marketCap":806204804},{"date":"2023-12-01","current":13.68744,"twenty":8.601025,"median":13.578304,"eighty":20.396028,"marketCap":779089100},{"date":"2023-12-08","current":13.889825,"twenty":8.60297,"median":13.592664,"eighty":20.389696,"marketCap":790608844},{"date":"2023-12-15","current":13.628282,"twenty":8.60297,"median":13.562896,"eighty":20.389696,"marketCap":775721791},{"date":"2023-12-22","current":14.048619,"twenty":8.60297,"median":13.562896,"eighty":20.389696,"marketCap":799647411},{"date":"2023-12-29","current":14.247891,"twenty":8.601025,"median":13.559907,"eighty":20.396028,"marketCap":810989928},{"date":"2024-01-05","current":13.724804,"twenty":8.599081,"median":13.556918,"eighty":20.402361,"marketCap":781215822},{"date":"2024-01-12","current":13.790189,"twenty":8.599081,"median":13.556918,"eighty":20.402361,"marketCap":784937585},{"date":"2024-01-19","current":13.603373,"twenty":8.597136,"median":13.556514,"eighty":20.408693,"marketCap":774303976},{"date":"2024-01-26","current":13.681213,"twenty":8.599081,"median":13.55611,"eighty":20.402361,"marketCap":778734647},{"date":"2024-02-02","current":13.952097,"twenty":8.599081,"median":13.55611,"eighty":20.402361,"marketCap":794153380},{"date":"2024-02-09","current":13.83378,"twenty":8.599081,"median":13.547213,"eighty":20.402361,"marketCap":787418761},{"date":"2024-02-16","current":13.600259,"twenty":8.599081,"median":13.5411,"eighty":20.230244,"marketCap":774126749},{"date":"2024-02-23","current":15.749952,"twenty":8.599081,"median":13.530001,"eighty":19.95741,"marketCap":759383958},{"date":"2024-03-01","current":15.870852,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":765213144},{"date":"2024-03-08","current":15.980761,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":770512404},{"date":"2024-03-15","current":16.552288,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":798068556},{"date":"2024-03-22","current":16.838051,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":811846632},{"date":"2024-03-28","current":16.936969,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":816615966},{"date":"2024-04-05","current":17.054205,"twenty":8.599081,"median":13.530001,"eighty":19.878077,"marketCap":822268510},{"date":"2024-04-12","current":17.134805,"twenty":8.599081,"median":13.530001,"eighty":19.878077,"marketCap":826154634},{"date":"2024-04-19","current":16.645101,"twenty":8.599081,"median":13.530001,"eighty":19.878077,"marketCap":802543528},{"date":"2024-04-26","current":16.684801,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":804457660},{"date":"2024-05-03","current":16.908564,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":815246407},{"date":"2024-05-10","current":18.29827,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":749295844},{"date":"2024-05-17","current":18.311018,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":749817880},{"date":"2024-05-24","current":18.408756,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":753820157},{"date":"2024-05-31","current":18.430004,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":754690217},{"date":"2024-06-07","current":18.204781,"twenty":8.601025,"median":13.530881,"eighty":19.860956,"marketCap":745467579},{"date":"2024-06-14","current":18.111292,"twenty":8.599081,"median":13.530001,"eighty":19.878077,"marketCap":741639314},{"date":"2024-06-21","current":18.077297,"twenty":8.597136,"median":13.529324,"eighty":19.895199,"marketCap":740247218},{"date":"2024-06-28","current":17.784082,"twenty":8.592366,"median":13.519557,"eighty":19.93629,"marketCap":728240387},{"date":"2024-07-05","current":17.550361,"twenty":8.592366,"median":13.519557,"eighty":19.93629,"marketCap":718669725},{"date":"2024-07-12","current":17.852074,"twenty":8.592366,"median":13.519557,"eighty":19.93629,"marketCap":731024580},{"date":"2024-07-15","current":17.575858,"twenty":8.592366,"median":13.519557,"eighty":19.93629,"marketCap":719713797},{"date":"2024-08-02","current":22.081939,"twenty":8.571649,"median":13.496058,"eighty":20.276153,"marketCap":729322297},{"date":"2024-08-09","current":21.188864,"twenty":8.571649,"median":13.496058,"eighty":21.045971,"marketCap":699825786},{"date":"2024-08-16","current":21.285826,"twenty":8.571649,"median":13.496058,"eighty":21.187808,"marketCap":703028264},{"date":"2024-08-23","current":21.280723,"twenty":8.571649,"median":13.496058,"eighty":21.285826,"marketCap":702859713},{"date":"2024-08-30","current":21.469545,"twenty":8.571649,"median":13.496058,"eighty":21.37977,"marketCap":709096118},{"date":"2024-09-06","current":21.045971,"twenty":8.571649,"median":13.496058,"eighty":21.428718,"marketCap":695106344},{"date":"2024-09-13","current":20.908183,"twenty":8.571649,"median":13.496058,"eighty":21.428718,"marketCap":690555454},{"date":"2024-09-20","current":21.61754,"twenty":8.571649,"median":13.496058,"eighty":21.469545,"marketCap":713984111},{"date":"2024-09-27","current":21.515474,"twenty":8.571649,"median":13.496058,"eighty":21.505268,"marketCap":710613081},{"date":"2024-10-04","current":20.785704,"twenty":8.571649,"median":13.496058,"eighty":21.505268,"marketCap":686510218},{"date":"2024-10-11","current":20.994939,"twenty":8.571649,"median":13.496058,"eighty":21.505268,"marketCap":693420829},{"date":"2024-10-18","current":21.535887,"twenty":8.571649,"median":13.496058,"eighty":21.515474,"marketCap":711287287},{"date":"2024-10-25","current":20.693844,"twenty":8.571649,"median":13.496058,"eighty":21.535887,"marketCap":683476291},{"date":"2024-10-31","current":22.57227,"twenty":8.571649,"median":13.496058,"eighty":21.546094,"marketCap":684729802},{"date":"2024-11-08","current":22.694043,"twenty":8.567127,"median":13.493447,"eighty":21.617977,"marketCap":688423784},{"date":"2024-11-15","current":21.265979,"twenty":8.567127,"median":13.493447,"eighty":21.631901,"marketCap":645103458},{"date":"2024-11-22","current":20.773352,"twenty":8.567127,"median":13.493447,"eighty":21.573652,"marketCap":630159624},{"date":"2024-11-29","current":21.083319,"twenty":8.567127,"median":13.493447,"eighty":21.519557,"marketCap":639562486},{"date":"2024-12-06","current":20.823168,"twenty":8.567127,"median":13.493447,"eighty":21.506289,"marketCap":631670798},{"date":"2024-12-13","current":20.253049,"twenty":8.567127,"median":13.493447,"eighty":21.375644,"marketCap":614376250},{"date":"2024-12-20","current":19.500271,"twenty":8.567127,"median":13.493447,"eighty":21.290929,"marketCap":591540729},{"date":"2024-12-27","current":19.367428,"twenty":8.567127,"median":13.493447,"eighty":21.266886,"marketCap":587510931},{"date":"2025-01-03","current":19.295471,"twenty":8.567127,"median":13.493447,"eighty":21.211318,"marketCap":585328124},{"date":"2025-01-10","current":19.306542,"twenty":8.562605,"median":13.492871,"eighty":21.188638,"marketCap":585663941},{"date":"2025-01-17","current":19.893266,"twenty":8.562605,"median":13.492871,"eighty":21.137831,"marketCap":603462214},{"date":"2025-01-24","current":19.954152,"twenty":8.562605,"median":13.492871,"eighty":21.083319,"marketCap":605309205},{"date":"2025-01-31","current":20.015039,"twenty":8.562605,"median":13.492871,"eighty":21.045971,"marketCap":607156195},{"date":"2025-02-07","current":19.699536,"twenty":8.562605,"median":13.492871,"eighty":21.006784,"marketCap":597585426},{"date":"2025-02-14","current":19.954152,"twenty":8.562605,"median":13.492871,"eighty":20.942885,"marketCap":605309205},{"date":"2025-02-21","current":21.833563,"twenty":8.562605,"median":13.492871,"eighty":20.920431,"marketCap":667299201},{"date":"2025-02-28","current":21.712906,"twenty":8.562605,"median":13.492871,"eighty":20.920431,"marketCap":663611539},{"date":"2025-03-07","current":21.954221,"twenty":8.558083,"median":13.492296,"eighty":20.885728,"marketCap":670986863},{"date":"2025-03-12","current":21.893892,"twenty":8.558083,"median":13.492296,"eighty":20.885728,"marketCap":669143032}],"customCompares":[{"symbol":"RGR","name":"斯特姆-鲁格","items":[{"date":"2020-03-13","value":24.293686,"marketCap":784467400},{"date":"2020-03-20","value":24.320709,"marketCap":785340000},{"date":"2020-03-27","value":25.963708,"marketCap":838394080},{"date":"2020-04-03","value":27.790463,"marketCap":897381840},{"date":"2020-04-09","value":28.141762,"marketCap":908725640},{"date":"2020-04-17","value":28.703841,"marketCap":926875720},{"date":"2020-04-24","value":29.276729,"marketCap":945374840},{"date":"2020-05-01","value":27.828295,"marketCap":898603480},{"date":"2020-05-08","value":30.33122,"marketCap":1049338903},{"date":"2020-05-15","value":29.436748,"marketCap":1018393720},{"date":"2020-05-22","value":30.31606,"marketCap":1048814408},{"date":"2020-05-29","value":31.503637,"marketCap":1089899820},{"date":"2020-06-05","value":35.12701,"marketCap":1215254034},{"date":"2020-06-12","value":34.651979,"marketCap":1198819869},{"date":"2020-06-19","value":35.783967,"marketCap":1237982134},{"date":"2020-06-26","value":36.653173,"marketCap":1268053159},{"date":"2020-07-02","value":39.730766,"marketCap":1374525567},{"date":"2020-07-10","value":38.578563,"marketCap":1334663976},{"date":"2020-07-17","value":39.053594,"marketCap":1351098141},{"date":"2020-07-24","value":37.992355,"marketCap":1314383517},{"date":"2020-07-31","value":30.31798,"marketCap":1423641383},{"date":"2020-08-07","value":32.620611,"marketCap":1531766045},{"date":"2020-08-14","value":30.165216,"marketCap":1416468064},{"date":"2020-08-21","value":27.091315,"marketCap":1272126889},{"date":"2020-08-28","value":26.834225,"marketCap":1260054718},{"date":"2020-09-04","value":24.732795,"marketCap":1161377842},{"date":"2020-09-11","value":23.596383,"marketCap":1108015347},{"date":"2020-09-18","value":22.702157,"marketCap":1066025187},{"date":"2020-09-25","value":22.91081,"marketCap":1075822891},{"date":"2020-10-02","value":23.365374,"marketCap":1097167889},{"date":"2020-10-09","value":24.438445,"marketCap":1147556081},{"date":"2020-10-16","value":24.788684,"marketCap":1164002227},{"date":"2020-10-23","value":22.944343,"marketCap":1077397522},{"date":"2020-10-30","value":17.487269,"marketCap":1169775874},{"date":"2020-11-06","value":17.973753,"marketCap":1202318248},{"date":"2020-11-13","value":16.87001,"marketCap":1128485550},{"date":"2020-11-20","value":16.396603,"marketCap":1096817971},{"date":"2020-11-27","value":15.96766,"marketCap":1068124695},{"date":"2020-12-04","value":16.14813,"marketCap":1080196866},{"date":"2020-12-11","value":16.467222,"marketCap":1101541864},{"date":"2020-12-18","value":16.809853,"marketCap":1124461493},{"date":"2020-12-24","value":17.584043,"marketCap":1176249357},{"date":"2020-12-31","value":17.019093,"marketCap":1138458213},{"date":"2021-01-08","value":18.601474,"marketCap":1244308408},{"date":"2021-01-15","value":18.831639,"marketCap":1259704800},{"date":"2021-01-22","value":17.662508,"marketCap":1181498127},{"date":"2021-01-29","value":16.571842,"marketCap":1108540224},{"date":"2021-02-05","value":17.461114,"marketCap":1168026284},{"date":"2021-02-12","value":17.874364,"marketCap":1195669806},{"date":"2021-02-19","value":13.710246,"marketCap":1239378800},{"date":"2021-02-26","value":13.236676,"marketCap":1196569000},{"date":"2021-03-05","value":12.850444,"marketCap":1161654450},{"date":"2021-03-12","value":13.556918,"marketCap":1225518250},{"date":"2021-03-19","value":13.912095,"marketCap":1257625600},{"date":"2021-03-26","value":13.093052,"marketCap":1183585700},{"date":"2021-04-01","value":13.171375,"marketCap":1190665974},{"date":"2021-04-09","value":13.325028,"marketCap":1204555905},{"date":"2021-04-16","value":13.737363,"marketCap":1241830150},{"date":"2021-04-23","value":13.447562,"marketCap":1215632685},{"date":"2021-04-30","value":12.630672,"marketCap":1141787483},{"date":"2021-05-07","value":10.925705,"marketCap":1237357932},{"date":"2021-05-14","value":11.692693,"marketCap":1324220916},{"date":"2021-05-21","value":11.840191,"marketCap":1340925336},{"date":"2021-05-28","value":12.25629,"marketCap":1388049384},{"date":"2021-06-04","value":12.316842,"marketCap":1394906988},{"date":"2021-06-11","value":12.299763,"marketCap":1392972792},{"date":"2021-06-18","value":12.518681,"marketCap":1417765668},{"date":"2021-06-25","value":13.454904,"marketCap":1523794776},{"date":"2021-07-02","value":12.951859,"marketCap":1466823912},{"date":"2021-07-09","value":12.694126,"marketCap":1437635136},{"date":"2021-07-16","value":12.029609,"marketCap":1362377328},{"date":"2021-07-23","value":11.854165,"marketCap":1342507860},{"date":"2021-07-30","value":11.545196,"marketCap":1307516496},{"date":"2021-08-06","value":10.273816,"marketCap":1428491988},{"date":"2021-08-13","value":10.221928,"marketCap":1421277382},{"date":"2021-08-20","value":9.986534,"marketCap":1388547706},{"date":"2021-08-27","value":10.077655,"marketCap":1401217258},{"date":"2021-09-03","value":9.604335,"marketCap":1335405974},{"date":"2021-09-10","value":9.44614,"marketCap":1313410224},{"date":"2021-09-17","value":9.401846,"marketCap":1307251414},{"date":"2021-09-24","value":9.524605,"marketCap":1324320116},{"date":"2021-10-01","value":9.524605,"marketCap":1324320116},{"date":"2021-10-08","value":9.624584,"marketCap":1338221430},{"date":"2021-10-15","value":9.839729,"marketCap":1368135650},{"date":"2021-10-22","value":10.089045,"marketCap":1402800952},{"date":"2021-10-29","value":9.982738,"marketCap":1388019808},{"date":"2021-11-05","value":8.626973,"marketCap":1289654814},{"date":"2021-11-12","value":8.595191,"marketCap":1284903732},{"date":"2021-11-19","value":8.711724,"marketCap":1302324366},{"date":"2021-11-26","value":8.386844,"marketCap":1253757750},{"date":"2021-12-03","value":7.593478,"marketCap":1135156666},{"date":"2021-12-10","value":7.591124,"marketCap":1134804734},{"date":"2021-12-17","value":7.852441,"marketCap":1173869186},{"date":"2021-12-23","value":7.819482,"marketCap":1168942138},{"date":"2021-12-31","value":8.006641,"marketCap":1196920732},{"date":"2022-01-07","value":8.006641,"marketCap":1196920732},{"date":"2022-01-14","value":7.894816,"marketCap":1180203962},{"date":"2022-01-21","value":7.800648,"marketCap":1166126682},{"date":"2022-01-28","value":7.863034,"marketCap":1175452880},{"date":"2022-02-04","value":7.73473,"marketCap":1156272586},{"date":"2022-02-11","value":8.097278,"marketCap":1210470114},{"date":"2022-02-18","value":7.893639,"marketCap":1180027996},{"date":"2022-02-25","value":7.87958,"marketCap":1228418646},{"date":"2022-03-04","value":7.866035,"marketCap":1226307054},{"date":"2022-03-11","value":7.973264,"marketCap":1243023824},{"date":"2022-03-18","value":8.359285,"marketCap":1303204196},{"date":"2022-03-25","value":8.158373,"marketCap":1271882248},{"date":"2022-04-01","value":7.951818,"marketCap":1239680470},{"date":"2022-04-08","value":8.075977,"marketCap":1259036730},{"date":"2022-04-14","value":8.096294,"marketCap":1262204118},{"date":"2022-04-22","value":8.057814,"marketCap":1256205197},{"date":"2022-04-29","value":7.708311,"marketCap":1201717913},{"date":"2022-05-06","value":7.830248,"marketCap":1158399087},{"date":"2022-05-13","value":7.80287,"marketCap":1154348741},{"date":"2022-05-20","value":7.61122,"marketCap":1125996315},{"date":"2022-05-27","value":7.99571,"marketCap":1182877268},{"date":"2022-06-03","value":8.067132,"marketCap":1193443389},{"date":"2022-06-10","value":7.893338,"marketCap":1167732494},{"date":"2022-06-17","value":7.429094,"marketCap":1099052706},{"date":"2022-06-24","value":7.863579,"marketCap":1163329944},{"date":"2022-07-01","value":7.655264,"marketCap":1132512090},{"date":"2022-07-08","value":7.562415,"marketCap":1118776133},{"date":"2022-07-15","value":7.48147,"marketCap":1106801195},{"date":"2022-07-22","value":7.507658,"marketCap":1110675440},{"date":"2022-07-29","value":7.871911,"marketCap":1164562658},{"date":"2022-08-05","value":8.303331,"marketCap":1032203701},{"date":"2022-08-12","value":8.381504,"marketCap":1041921469},{"date":"2022-08-19","value":8.282011,"marketCap":1029553400},{"date":"2022-08-26","value":7.655211,"marketCap":951634566},{"date":"2022-09-02","value":7.403638,"marketCap":920361020},{"date":"2022-09-09","value":7.68648,"marketCap":955521673},{"date":"2022-09-16","value":7.359577,"marketCap":914883732},{"date":"2022-09-23","value":7.271455,"marketCap":903929157},{"date":"2022-09-30","value":7.218867,"marketCap":897391749},{"date":"2022-10-07","value":7.424958,"marketCap":923011320},{"date":"2022-10-14","value":7.443435,"marketCap":925308247},{"date":"2022-10-21","value":7.490338,"marketCap":931138909},{"date":"2022-10-28","value":7.996327,"marketCap":994039374},{"date":"2022-11-04","value":8.879365,"marketCap":954522832},{"date":"2022-11-11","value":9.030559,"marketCap":970776043},{"date":"2022-11-18","value":8.902373,"marketCap":956996146},{"date":"2022-11-25","value":8.969753,"marketCap":964239425},{"date":"2022-12-02","value":10.064266,"marketCap":1081898542},{"date":"2022-12-09","value":9.692855,"marketCap":1041972175},{"date":"2022-12-16","value":8.604915,"marketCap":925019720},{"date":"2022-12-23","value":8.480015,"marketCap":911593154},{"date":"2022-12-30","value":8.318961,"marketCap":894279951},{"date":"2023-01-06","value":8.649287,"marketCap":929789684},{"date":"2023-01-13","value":9.073288,"marketCap":975369342},{"date":"2023-01-20","value":8.912233,"marketCap":958056138},{"date":"2023-01-27","value":9.175179,"marketCap":986322593},{"date":"2023-02-03","value":9.420048,"marketCap":1012645728},{"date":"2023-02-10","value":9.147241,"marketCap":983319282},{"date":"2023-02-17","value":9.441412,"marketCap":1014942378},{"date":"2023-02-24","value":11.84103,"marketCap":1045941904},{"date":"2023-03-03","value":11.566121,"marketCap":1021658596},{"date":"2023-03-10","value":11.171686,"marketCap":986817328},{"date":"2023-03-17","value":10.823068,"marketCap":956023278},{"date":"2023-03-24","value":10.972476,"marketCap":969220728},{"date":"2023-03-31","value":11.442611,"marketCap":1010748704},{"date":"2023-04-06","value":11.360935,"marketCap":1003534098},{"date":"2023-04-14","value":11.667718,"marketCap":1030632862},{"date":"2023-04-21","value":11.491047,"marketCap":1015027202},{"date":"2023-04-28","value":11.501071,"marketCap":1015912606},{"date":"2023-05-05","value":13.059251,"marketCap":946142767},{"date":"2023-05-12","value":13.139909,"marketCap":951986434},{"date":"2023-05-19","value":13.147242,"marketCap":952517676},{"date":"2023-05-26","value":12.868605,"marketCap":932330464},{"date":"2023-06-02","value":12.597302,"marketCap":912674494},{"date":"2023-06-09","value":12.888159,"marketCap":933747111},{"date":"2023-06-16","value":12.604634,"marketCap":913205737},{"date":"2023-06-23","value":12.695069,"marketCap":919757727},{"date":"2023-06-30","value":13.0177,"marketCap":943132394},{"date":"2023-07-07","value":12.839275,"marketCap":930205494},{"date":"2023-07-14","value":13.171684,"marketCap":954288485},{"date":"2023-07-21","value":13.237677,"marketCap":959069666},{"date":"2023-07-28","value":13.113023,"marketCap":950038545},{"date":"2023-08-04","value":14.412505,"marketCap":978292046},{"date":"2023-08-11","value":14.242793,"marketCap":966772303},{"date":"2023-08-18","value":13.905979,"marketCap":943910043},{"date":"2023-08-25","value":13.386398,"marketCap":908641906},{"date":"2023-09-01","value":13.467338,"marketCap":914135937},{"date":"2023-09-08","value":12.947756,"marketCap":878867800},{"date":"2023-09-15","value":13.289792,"marketCap":902084513},{"date":"2023-09-22","value":13.430784,"marketCap":911654762},{"date":"2023-09-29","value":13.509113,"marketCap":916971566},{"date":"2023-10-06","value":13.451672,"marketCap":913072576},{"date":"2023-10-13","value":13.926867,"marketCap":945327857},{"date":"2023-10-20","value":14.326344,"marketCap":972443561},{"date":"2023-10-27","value":14.287179,"marketCap":969785159},{"date":"2023-11-03","value":14.157596,"marketCap":805850350},{"date":"2023-11-10","value":13.765281,"marketCap":783519771},{"date":"2023-11-17","value":13.920961,"marketCap":792381112},{"date":"2023-11-24","value":14.163823,"marketCap":806204804},{"date":"2023-12-01","value":13.68744,"marketCap":779089100},{"date":"2023-12-08","value":13.889825,"marketCap":790608844},{"date":"2023-12-15","value":13.628282,"marketCap":775721791},{"date":"2023-12-22","value":14.048619,"marketCap":799647411},{"date":"2023-12-29","value":14.247891,"marketCap":810989928},{"date":"2024-01-05","value":13.724804,"marketCap":781215822},{"date":"2024-01-12","value":13.790189,"marketCap":784937585},{"date":"2024-01-19","value":13.603373,"marketCap":774303976},{"date":"2024-01-26","value":13.681213,"marketCap":778734647},{"date":"2024-02-02","value":13.952097,"marketCap":794153380},{"date":"2024-02-09","value":13.83378,"marketCap":787418761},{"date":"2024-02-16","value":13.600259,"marketCap":774126749},{"date":"2024-02-23","value":15.749952,"marketCap":759383958},{"date":"2024-03-01","value":15.870852,"marketCap":765213144},{"date":"2024-03-08","value":15.980761,"marketCap":770512404},{"date":"2024-03-15","value":16.552288,"marketCap":798068556},{"date":"2024-03-22","value":16.838051,"marketCap":811846632},{"date":"2024-03-28","value":16.936969,"marketCap":816615966},{"date":"2024-04-05","value":17.054205,"marketCap":822268510},{"date":"2024-04-12","value":17.134805,"marketCap":826154634},{"date":"2024-04-19","value":16.645101,"marketCap":802543528},{"date":"2024-04-26","value":16.684801,"marketCap":804457660},{"date":"2024-05-03","value":16.908564,"marketCap":815246407},{"date":"2024-05-10","value":18.29827,"marketCap":749295844},{"date":"2024-05-17","value":18.311018,"marketCap":749817880},{"date":"2024-05-24","value":18.408756,"marketCap":753820157},{"date":"2024-05-31","value":18.430004,"marketCap":754690217},{"date":"2024-06-07","value":18.204781,"marketCap":745467579},{"date":"2024-06-14","value":18.111292,"marketCap":741639314},{"date":"2024-06-21","value":18.077297,"marketCap":740247218},{"date":"2024-06-28","value":17.784082,"marketCap":728240387},{"date":"2024-07-05","value":17.550361,"marketCap":718669725},{"date":"2024-07-12","value":17.852074,"marketCap":731024580},{"date":"2024-07-15","value":17.575858,"marketCap":719713797},{"date":"2024-08-02","value":22.081939,"marketCap":729322297},{"date":"2024-08-09","value":21.188864,"marketCap":699825786},{"date":"2024-08-16","value":21.285826,"marketCap":703028264},{"date":"2024-08-23","value":21.280723,"marketCap":702859713},{"date":"2024-08-30","value":21.469545,"marketCap":709096118},{"date":"2024-09-06","value":21.045971,"marketCap":695106344},{"date":"2024-09-13","value":20.908183,"marketCap":690555454},{"date":"2024-09-20","value":21.61754,"marketCap":713984111},{"date":"2024-09-27","value":21.515474,"marketCap":710613081},{"date":"2024-10-04","value":20.785704,"marketCap":686510218},{"date":"2024-10-11","value":20.994939,"marketCap":693420829},{"date":"2024-10-18","value":21.535887,"marketCap":711287287},{"date":"2024-10-25","value":20.693844,"marketCap":683476291},{"date":"2024-10-31","value":22.57227,"marketCap":684729802},{"date":"2024-11-08","value":22.694043,"marketCap":688423784},{"date":"2024-11-15","value":21.265979,"marketCap":645103458},{"date":"2024-11-22","value":20.773352,"marketCap":630159624},{"date":"2024-11-29","value":21.083319,"marketCap":639562486},{"date":"2024-12-06","value":20.823168,"marketCap":631670798},{"date":"2024-12-13","value":20.253049,"marketCap":614376250},{"date":"2024-12-20","value":19.500271,"marketCap":591540729},{"date":"2024-12-27","value":19.367428,"marketCap":587510931},{"date":"2025-01-03","value":19.295471,"marketCap":585328124},{"date":"2025-01-10","value":19.306542,"marketCap":585663941},{"date":"2025-01-17","value":19.893266,"marketCap":603462214},{"date":"2025-01-24","value":19.954152,"marketCap":605309205},{"date":"2025-01-31","value":20.015039,"marketCap":607156195},{"date":"2025-02-07","value":19.699536,"marketCap":597585426},{"date":"2025-02-14","value":19.954152,"marketCap":605309205},{"date":"2025-02-21","value":21.833563,"marketCap":667299201},{"date":"2025-02-28","value":21.712906,"marketCap":663611539},{"date":"2025-03-07","value":21.954221,"marketCap":670986863},{"date":"2025-03-12","value":21.893892,"marketCap":669143032}]},{"symbol":"HAS","name":"孩之宝","items":[{"date":"2020-03-13","value":14.468719,"marketCap":7530968303},{"date":"2020-03-20","value":12.125639,"marketCap":6311394919},{"date":"2020-03-27","value":17.261482,"marketCap":8984601225},{"date":"2020-04-03","value":17.620068,"marketCap":9171245233},{"date":"2020-04-09","value":19.917994,"marketCap":10367315906},{"date":"2020-04-17","value":19.79428,"marketCap":10302922640},{"date":"2020-04-24","value":19.707417,"marketCap":10257710346},{"date":"2020-05-01","value":22.207283,"marketCap":9416487673},{"date":"2020-05-08","value":22.521422,"marketCap":9549690885},{"date":"2020-05-15","value":20.938137,"marketCap":8878335285},{"date":"2020-05-22","value":21.548832,"marketCap":9137286731},{"date":"2020-05-29","value":23.752507,"marketCap":10071704117},{"date":"2020-06-05","value":26.127434,"marketCap":11078737518},{"date":"2020-06-12","value":24.007771,"marketCap":10179943082},{"date":"2020-06-19","value":23.051338,"marketCap":9774389494},{"date":"2020-06-26","value":22.81546,"marketCap":9674371211},{"date":"2020-07-02","value":24.104707,"marketCap":10221046486},{"date":"2020-07-10","value":23.968997,"marketCap":10163501720},{"date":"2020-07-17","value":25.038522,"marketCap":10617009279},{"date":"2020-07-24","value":25.070834,"marketCap":10630710413},{"date":"2020-07-31","value":26.466502,"marketCap":9969772670},{"date":"2020-08-07","value":27.917868,"marketCap":10516493299},{"date":"2020-08-14","value":28.96547,"marketCap":10911118715},{"date":"2020-08-21","value":27.94333,"marketCap":10526084889},{"date":"2020-08-28","value":29.441983,"marketCap":11090618471},{"date":"2020-09-04","value":28.756313,"marketCap":10832330655},{"date":"2020-09-11","value":28.608994,"marketCap":10776836456},{"date":"2020-09-18","value":29.06732,"marketCap":10949485075},{"date":"2020-09-25","value":27.997893,"marketCap":10546638296},{"date":"2020-10-02","value":30.180397,"marketCap":11368774580},{"date":"2020-10-09","value":32.432014,"marketCap":12216945180},{"date":"2020-10-16","value":31.864563,"marketCap":12003189746},{"date":"2020-10-23","value":33.465066,"marketCap":12606089688},{"date":"2020-10-30","value":29.46748,"marketCap":11334518902},{"date":"2020-11-06","value":30.046309,"marketCap":11557162406},{"date":"2020-11-13","value":31.250441,"marketCap":12020325898},{"date":"2020-11-20","value":33.138578,"marketCap":12746588179},{"date":"2020-11-27","value":32.889201,"marketCap":12650666746},{"date":"2020-12-04","value":32.443886,"marketCap":12479378472},{"date":"2020-12-11","value":31.706444,"marketCap":12195725091},{"date":"2020-12-18","value":33.420017,"marketCap":12854842368},{"date":"2020-12-24","value":33.18489,"marketCap":12764402159},{"date":"2020-12-31","value":33.323829,"marketCap":12817844101},{"date":"2021-01-08","value":34.649087,"marketCap":13327598003},{"date":"2021-01-15","value":34.627712,"marketCap":13319376166},{"date":"2021-01-22","value":34.727462,"marketCap":13357744740},{"date":"2021-01-29","value":33.423579,"marketCap":12856212674},{"date":"2021-02-05","value":34.656212,"marketCap":13330338616},{"date":"2021-02-12","value":56.3396,"marketCap":12535561026},{"date":"2021-02-19","value":55.428116,"marketCap":12332755710},{"date":"2021-02-26","value":57.848214,"marketCap":12871227525},{"date":"2021-03-05","value":58.514909,"marketCap":13019567358},{"date":"2021-03-12","value":58.576641,"marketCap":13033302528},{"date":"2021-03-19","value":59.218644,"marketCap":13176148293},{"date":"2021-03-26","value":60.805133,"marketCap":13529142154},{"date":"2021-04-01","value":59.017519,"marketCap":13131397986},{"date":"2021-04-09","value":58.881505,"marketCap":13101134969},{"date":"2021-04-16","value":60.587857,"marketCap":13480798268},{"date":"2021-04-23","value":60.06235,"marketCap":13363872976},{"date":"2021-04-30","value":33.499508,"marketCap":13681198960},{"date":"2021-05-07","value":33.398453,"marketCap":13639928375},{"date":"2021-05-14","value":32.438437,"marketCap":13247857817},{"date":"2021-05-21","value":31.683898,"marketCap":12939704115},{"date":"2021-05-28","value":32.327278,"marketCap":13202460173},{"date":"2021-06-04","value":32.081379,"marketCap":13102035083},{"date":"2021-06-11","value":32.832549,"marketCap":13408813098},{"date":"2021-06-18","value":30.66325,"marketCap":12522871205},{"date":"2021-06-25","value":31.508738,"marketCap":12868168434},{"date":"2021-07-02","value":32.556334,"marketCap":13296006833},{"date":"2021-07-09","value":33.004342,"marketCap":13478973093},{"date":"2021-07-16","value":31.677161,"marketCap":12936952742},{"date":"2021-07-23","value":31.1281,"marketCap":12712715896},{"date":"2021-07-30","value":32.644742,"marketCap":13691204978},{"date":"2021-08-06","value":32.168728,"marketCap":13491564519},{"date":"2021-08-13","value":32.913937,"marketCap":13804105099},{"date":"2021-08-20","value":31.462913,"marketCap":13195545908},{"date":"2021-08-27","value":32.319739,"marketCap":13554898733},{"date":"2021-09-03","value":32.61848,"marketCap":13680190332},{"date":"2021-09-10","value":32.178577,"marketCap":13495695011},{"date":"2021-09-17","value":32.017717,"marketCap":13428230304},{"date":"2021-09-24","value":31.00003,"marketCap":13001412772},{"date":"2021-10-01","value":29.246984,"marketCap":12266185151},{"date":"2021-10-08","value":29.545724,"marketCap":12391476750},{"date":"2021-10-15","value":30.35659,"marketCap":12731553945},{"date":"2021-10-22","value":29.381581,"marketCap":12322635212},{"date":"2021-10-29","value":29.244622,"marketCap":13209795718},{"date":"2021-11-05","value":29.317917,"marketCap":13242902976},{"date":"2021-11-12","value":29.989786,"marketCap":13546386169},{"date":"2021-11-19","value":30.686086,"marketCap":13860905114},{"date":"2021-11-26","value":30.157753,"marketCap":13622256967},{"date":"2021-12-03","value":30.041703,"marketCap":13569837143},{"date":"2021-12-10","value":30.78992,"marketCap":13907807062},{"date":"2021-12-17","value":30.188292,"marketCap":13636051658},{"date":"2021-12-23","value":29.904275,"marketCap":13507761035},{"date":"2021-12-31","value":31.0831,"marketCap":14040236092},{"date":"2022-01-07","value":31.388495,"marketCap":14178182998},{"date":"2022-01-14","value":30.576144,"marketCap":13811244228},{"date":"2022-01-21","value":29.293485,"marketCap":13231867223},{"date":"2022-01-28","value":27.476385,"marketCap":12411083132},{"date":"2022-02-04","value":28.682695,"marketCap":12955973411},{"date":"2022-02-11","value":30.372775,"marketCap":13020808457},{"date":"2022-02-18","value":31.527963,"marketCap":13516037849},{"date":"2022-02-25","value":31.347794,"marketCap":13438799163},{"date":"2022-03-04","value":29.966948,"marketCap":12846830551},{"date":"2022-03-11","value":28.028577,"marketCap":12015851138},{"date":"2022-03-18","value":28.955624,"marketCap":12413276075},{"date":"2022-03-25","value":27.513191,"marketCap":11794905107},{"date":"2022-04-01","value":27.37381,"marketCap":11735152407},{"date":"2022-04-08","value":27.43807,"marketCap":11762700578},{"date":"2022-04-14","value":27.717785,"marketCap":11882614311},{"date":"2022-04-22","value":32.808354,"marketCap":12260482003},{"date":"2022-04-29","value":32.858706,"marketCap":12279298360},{"date":"2022-05-06","value":34.299026,"marketCap":12817546051},{"date":"2022-05-13","value":34.366191,"marketCap":12842645684},{"date":"2022-05-20","value":31.604956,"marketCap":11810771872},{"date":"2022-05-27","value":32.493029,"marketCap":12142644801},{"date":"2022-06-03","value":33.131098,"marketCap":12381091317},{"date":"2022-06-10","value":31.687046,"marketCap":11841449202},{"date":"2022-06-17","value":29.892243,"marketCap":11170731224},{"date":"2022-06-24","value":31.993021,"marketCap":11955791976},{"date":"2022-07-01","value":30.354937,"marketCap":11343639809},{"date":"2022-07-08","value":31.265398,"marketCap":11683879282},{"date":"2022-07-15","value":29.556417,"marketCap":11045233058},{"date":"2022-07-22","value":21.004386,"marketCap":11312962479},{"date":"2022-07-29","value":20.182964,"marketCap":10870544459},{"date":"2022-08-05","value":19.975289,"marketCap":10758690534},{"date":"2022-08-12","value":20.659848,"marketCap":11127394214},{"date":"2022-08-19","value":21.536699,"marketCap":11599666344},{"date":"2022-08-26","value":20.623954,"marketCap":11108061437},{"date":"2022-09-02","value":20.1804,"marketCap":10869163546},{"date":"2022-09-09","value":20.882907,"marketCap":11247533615},{"date":"2022-09-16","value":19.434307,"marketCap":10467317962},{"date":"2022-09-23","value":18.201075,"marketCap":9803098973},{"date":"2022-09-30","value":17.285765,"marketCap":9310113153},{"date":"2022-10-07","value":17.683169,"marketCap":9524154616},{"date":"2022-10-14","value":17.075526,"marketCap":9196878315},{"date":"2022-10-21","value":21.812824,"marketCap":9043597010},{"date":"2022-10-28","value":21.896322,"marketCap":9078214947},{"date":"2022-11-04","value":20.717058,"marketCap":8589292371},{"date":"2022-11-11","value":21.123471,"marketCap":8757791112},{"date":"2022-11-18","value":19.827614,"marketCap":8220528733},{"date":"2022-11-25","value":20.687077,"marketCap":8576862136},{"date":"2022-12-02","value":21.090159,"marketCap":8743979739},{"date":"2022-12-09","value":19.81762,"marketCap":8216385321},{"date":"2022-12-16","value":19.274626,"marketCap":7991259954},{"date":"2022-12-23","value":19.39122,"marketCap":8039599757},{"date":"2022-12-30","value":20.323971,"marketCap":8426318179},{"date":"2023-01-06","value":21.606503,"marketCap":8958056008},{"date":"2023-01-13","value":21.992928,"marketCap":9118267926},{"date":"2023-01-20","value":21.09349,"marketCap":8745360877},{"date":"2023-01-27","value":19.52447,"marketCap":8094845246},{"date":"2023-02-03","value":20.563821,"marketCap":8525760059},{"date":"2023-02-10","value":19.114726,"marketCap":7924965368},{"date":"2023-02-17","value":40.287128,"marketCap":8198430537},{"date":"2023-02-24","value":38.327993,"marketCap":7799746530},{"date":"2023-03-03","value":37.77783,"marketCap":7687788446},{"date":"2023-03-10","value":33.424075,"marketCap":6801799162},{"date":"2023-03-17","value":32.602227,"marketCap":6634553136},{"date":"2023-03-24","value":33.308608,"marketCap":6778301787},{"date":"2023-03-31","value":36.466949,"marketCap":7421024122},{"date":"2023-04-06","value":35.278326,"marketCap":7179139372},{"date":"2023-04-14","value":35.851688,"marketCap":7295818512},{"date":"2023-04-21","value":34.932239,"marketCap":7108710705},{"date":"2023-04-28","value":67.950102,"marketCap":8167602297},{"date":"2023-05-05","value":69.085292,"marketCap":8304052069},{"date":"2023-05-12","value":69.212138,"marketCap":8319299035},{"date":"2023-05-19","value":71.495378,"marketCap":8593744422},{"date":"2023-05-26","value":68.866193,"marketCap":8277716401},{"date":"2023-06-02","value":69.212138,"marketCap":8319299035},{"date":"2023-06-09","value":70.44601,"marketCap":8467610431},{"date":"2023-06-16","value":71.068712,"marketCap":8542459173},{"date":"2023-06-23","value":69.500426,"marketCap":8353951230},{"date":"2023-06-30","value":73.605645,"marketCap":8847398491},{"date":"2023-07-07","value":74.147626,"marketCap":8912544618},{"date":"2023-07-14","value":75.381498,"marketCap":9060856013},{"date":"2023-07-21","value":73.617176,"marketCap":8848784579},{"date":"2023-07-28","value":72.510151,"marketCap":8715720149},{"date":"2023-08-04","value":-35.132576,"marketCap":9022045555},{"date":"2023-08-11","value":-35.166057,"marketCap":9030643488},{"date":"2023-08-18","value":-34.404279,"marketCap":8835018856},{"date":"2023-08-25","value":-35.630688,"marketCap":9149960640},{"date":"2023-09-01","value":-38.89931,"marketCap":9989342928},{"date":"2023-09-08","value":-38.007868,"marketCap":9760420485},{"date":"2023-09-15","value":-36.808473,"marketCap":9452415745},{"date":"2023-09-22","value":-35.922433,"marketCap":9224880712},{"date":"2023-09-29","value":-35.430789,"marketCap":9098626516},{"date":"2023-10-06","value":-32.367468,"marketCap":8311965761},{"date":"2023-10-13","value":-30.060523,"marketCap":7719542229},{"date":"2023-10-20","value":-30.589986,"marketCap":7855508285},{"date":"2023-10-27","value":-12.046125,"marketCap":6710896075},{"date":"2023-11-03","value":-11.584851,"marketCap":6453920430},{"date":"2023-11-10","value":-10.775331,"marketCap":6002936955},{"date":"2023-11-17","value":-11.241116,"marketCap":6262425908},{"date":"2023-11-24","value":-11.495181,"marketCap":6403965337},{"date":"2023-12-01","value":-11.559943,"marketCap":6440044015},{"date":"2023-12-08","value":-12.132834,"marketCap":6759201551},{"date":"2023-12-15","value":-12.775468,"marketCap":7117213048},{"date":"2023-12-22","value":-12.72316,"marketCap":7088072577},{"date":"2023-12-29","value":-12.820303,"marketCap":7142190594},{"date":"2024-01-05","value":-12.045654,"marketCap":6710634100},{"date":"2024-01-12","value":-12.329609,"marketCap":6868825227},{"date":"2024-01-19","value":-11.871296,"marketCap":6613499198},{"date":"2024-01-26","value":-12.474077,"marketCap":6949308431},{"date":"2024-02-02","value":-12.441696,"marketCap":6931269092},{"date":"2024-02-09","value":-12.623527,"marketCap":7032566919},{"date":"2024-02-16","value":-4.756536,"marketCap":7083909653},{"date":"2024-02-23","value":-4.673611,"marketCap":6960409563},{"date":"2024-03-01","value":-4.686647,"marketCap":6979823529},{"date":"2024-03-08","value":-4.786363,"marketCap":7128330412},{"date":"2024-03-15","value":-4.936403,"marketCap":7351784695},{"date":"2024-03-22","value":-5.224367,"marketCap":7780650368},{"date":"2024-03-28","value":-5.263508,"marketCap":7838942790},{"date":"2024-04-05","value":-5.220229,"marketCap":7774487661},{"date":"2024-04-12","value":-5.255748,"marketCap":7827384802},{"date":"2024-04-19","value":-5.135173,"marketCap":7647812929},{"date":"2024-04-26","value":-6.41875,"marketCap":9044019039},{"date":"2024-05-03","value":-6.044878,"marketCap":8517232677},{"date":"2024-05-10","value":-6.029069,"marketCap":8494958123},{"date":"2024-05-17","value":-5.87691,"marketCap":8280565538},{"date":"2024-05-24","value":-5.96287,"marketCap":8401683427},{"date":"2024-05-31","value":-5.957929,"marketCap":8394722629},{"date":"2024-06-07","value":-5.769212,"marketCap":8128820137},{"date":"2024-06-14","value":-5.732655,"marketCap":8077310231},{"date":"2024-06-21","value":-5.989547,"marketCap":8439271737},{"date":"2024-06-28","value":-5.746487,"marketCap":8096800466},{"date":"2024-07-05","value":-5.634838,"marketCap":7939486426},{"date":"2024-07-12","value":-5.787985,"marketCap":8155271171},{"date":"2024-07-15","value":-5.902599,"marketCap":8316761689},{"date":"2024-08-02","value":-8.752156,"marketCap":9062857131},{"date":"2024-08-09","value":-8.618874,"marketCap":8924844078},{"date":"2024-08-16","value":-8.890822,"marketCap":9206446468},{"date":"2024-08-23","value":-8.995832,"marketCap":9315184025},{"date":"2024-08-30","value":-9.158732,"marketCap":9483866645},{"date":"2024-09-06","value":-9.127767,"marketCap":9451803007},{"date":"2024-09-13","value":-9.0618,"marketCap":9383493516},{"date":"2024-09-20","value":-9.668971,"marketCap":10012219645},{"date":"2024-09-27","value":-9.691858,"marketCap":10035918856},{"date":"2024-10-04","value":-9.666279,"marketCap":10009431503},{"date":"2024-10-11","value":-9.738978,"marketCap":10084711350},{"date":"2024-10-18","value":-9.667625,"marketCap":10010825574},{"date":"2024-10-25","value":-14.371196,"marketCap":9214810896},{"date":"2024-10-31","value":-14.490775,"marketCap":9291484814},{"date":"2024-11-08","value":-13.954493,"marketCap":8947620950},{"date":"2024-11-15","value":-13.719525,"marketCap":8796959419},{"date":"2024-11-22","value":-13.469327,"marketCap":8636532788},{"date":"2024-11-29","value":-14.174232,"marketCap":9088517382},{"date":"2024-12-06","value":-14.59848,"marketCap":9360545147},{"date":"2024-12-13","value":-13.934912,"marketCap":8935065822},{"date":"2024-12-20","value":-12.294487,"marketCap":7883225131},{"date":"2024-12-27","value":-12.401093,"marketCap":7951580826},{"date":"2025-01-03","value":-12.277082,"marketCap":7872065017},{"date":"2025-01-10","value":-12.425025,"marketCap":7966925981},{"date":"2025-01-17","value":-12.56209,"marketCap":8054811875},{"date":"2025-01-24","value":-12.518577,"marketCap":8026911591},{"date":"2025-01-31","value":-12.958054,"marketCap":8308704456},{"date":"2025-02-07","value":-12.977635,"marketCap":8321259583},{"date":"2025-02-14","value":-13.108173,"marketCap":8404960434},{"date":"2025-02-21","value":24.984357,"marketCap":9633967927},{"date":"2025-02-28","value":23.880935,"marketCap":9208488602},{"date":"2025-03-07","value":22.981415,"marketCap":8861633561},{"date":"2025-03-12","value":22.778776,"marketCap":8783496027}]},{"symbol":"MAT","name":"美国美泰公司","items":[{"date":"2020-03-13","value":-13.081985,"marketCap":2861684314},{"date":"2020-03-20","value":-11.765858,"marketCap":2573781528},{"date":"2020-03-27","value":-13.922404,"marketCap":3045525852},{"date":"2020-04-03","value":-12.257424,"marketCap":2681311484},{"date":"2020-04-09","value":-14.746965,"marketCap":3225898681},{"date":"2020-04-17","value":-14.556682,"marketCap":3184274182},{"date":"2020-04-24","value":-13.256412,"marketCap":2899840105},{"date":"2020-05-01","value":-13.154438,"marketCap":2877533285},{"date":"2020-05-08","value":-12.59532,"marketCap":3059642556},{"date":"2020-05-15","value":-11.438607,"marketCap":2778654974},{"date":"2020-05-22","value":-12.109786,"marketCap":2941697151},{"date":"2020-05-29","value":-13.152256,"marketCap":3194932873},{"date":"2020-06-05","value":-14.994429,"marketCap":3642431614},{"date":"2020-06-12","value":-13.737753,"marketCap":3337161155},{"date":"2020-06-19","value":-14.066202,"marketCap":3416947752},{"date":"2020-06-26","value":-13.380743,"marketCap":3250436593},{"date":"2020-07-02","value":-14.451773,"marketCap":3510610279},{"date":"2020-07-10","value":-14.965868,"marketCap":3635493649},{"date":"2020-07-17","value":-15.080111,"marketCap":3663245509},{"date":"2020-07-24","value":-15.988498,"marketCap":3933826143},{"date":"2020-07-31","value":-15.664217,"marketCap":3854039546},{"date":"2020-08-07","value":-16.016697,"marketCap":3940764108},{"date":"2020-08-14","value":-16.28454,"marketCap":4006664473},{"date":"2020-08-21","value":-15.706474,"marketCap":3864436556},{"date":"2020-08-28","value":-15.77697,"marketCap":3881781424},{"date":"2020-09-04","value":-15.234152,"marketCap":3748225942},{"date":"2020-09-11","value":-15.523185,"marketCap":3819339900},{"date":"2020-09-18","value":-16.439631,"marketCap":4044823182},{"date":"2020-09-25","value":-15.974358,"marketCap":3930347054},{"date":"2020-10-02","value":-17.024746,"marketCap":4188785585},{"date":"2020-10-09","value":-17.609862,"marketCap":4332747988},{"date":"2020-10-16","value":-17.764953,"marketCap":4370906698},{"date":"2020-10-23","value":-926.827499,"marketCap":4910332088},{"date":"2020-10-30","value":-901.618838,"marketCap":4776776605},{"date":"2020-11-06","value":-935.136604,"marketCap":4954353727},{"date":"2020-11-13","value":-904.589465,"marketCap":4792514986},{"date":"2020-11-20","value":-988.019285,"marketCap":5234526172},{"date":"2020-11-27","value":-1047.142779,"marketCap":5547762445},{"date":"2020-12-04","value":-1016.267177,"marketCap":5384183502},{"date":"2020-12-11","value":-1047.799707,"marketCap":5551242848},{"date":"2020-12-18","value":-1190.353022,"marketCap":6306490308},{"date":"2020-12-24","value":-1151.594286,"marketCap":6101146529},{"date":"2020-12-31","value":-1146.338864,"marketCap":6073303304},{"date":"2021-01-08","value":-1201.520793,"marketCap":6365657160},{"date":"2021-01-15","value":-1232.396395,"marketCap":6529236103},{"date":"2021-01-22","value":-1206.776214,"marketCap":6393500384},{"date":"2021-01-29","value":-1190.353022,"marketCap":6306490308},{"date":"2021-02-05","value":-1215.973203,"marketCap":6442226027},{"date":"2021-02-12","value":52.693695,"marketCap":6511834087},{"date":"2021-02-19","value":53.56676,"marketCap":6619726582},{"date":"2021-02-26","value":56.911196,"marketCap":7033028707},{"date":"2021-03-05","value":58.488932,"marketCap":7228003760},{"date":"2021-03-12","value":59.09467,"marketCap":7302860254},{"date":"2021-03-19","value":59.41867,"marketCap":7342899774},{"date":"2021-03-26","value":56.883022,"marketCap":7029547010},{"date":"2021-04-01","value":56.967544,"marketCap":7039992102},{"date":"2021-04-09","value":56.770327,"marketCap":7015620220},{"date":"2021-04-16","value":57.857089,"marketCap":7149921161},{"date":"2021-04-23","value":33.849008,"marketCap":7341748314},{"date":"2021-04-30","value":34.50822,"marketCap":7484729290},{"date":"2021-05-07","value":35.135349,"marketCap":7620751863},{"date":"2021-05-14","value":33.23788,"marketCap":7209196385},{"date":"2021-05-21","value":32.337386,"marketCap":7013881921},{"date":"2021-05-28","value":34.106213,"marketCap":7397535333},{"date":"2021-06-04","value":33.25396,"marketCap":7212684143},{"date":"2021-06-11","value":33.768528,"marketCap":7324292409},{"date":"2021-06-18","value":31.195688,"marketCap":6766251082},{"date":"2021-06-25","value":31.694176,"marketCap":6874371589},{"date":"2021-07-02","value":32.980596,"marketCap":7153392252},{"date":"2021-07-09","value":32.289145,"marketCap":7003418646},{"date":"2021-07-16","value":31.227848,"marketCap":6773226599},{"date":"2021-07-23","value":30.745441,"marketCap":6668593850},{"date":"2021-07-30","value":23.491905,"marketCap":7575411005},{"date":"2021-08-06","value":23.816378,"marketCap":7680043754},{"date":"2021-08-13","value":23.710618,"marketCap":7645939382},{"date":"2021-08-20","value":22.974734,"marketCap":7408639575},{"date":"2021-08-27","value":23.829658,"marketCap":7684326116},{"date":"2021-09-03","value":23.277745,"marketCap":7506351260},{"date":"2021-09-10","value":21.632828,"marketCap":6975916396},{"date":"2021-09-17","value":22.054879,"marketCap":7112014815},{"date":"2021-09-24","value":21.438035,"marketCap":6913101742},{"date":"2021-10-01","value":20.247634,"marketCap":6529234406},{"date":"2021-10-08","value":20.572289,"marketCap":6633925498},{"date":"2021-10-15","value":21.275708,"marketCap":6860756196},{"date":"2021-10-22","value":8.851885,"marketCap":7136442737},{"date":"2021-10-29","value":9.440568,"marketCap":7611042352},{"date":"2021-11-05","value":9.442891,"marketCap":7612915210},{"date":"2021-11-12","value":9.877446,"marketCap":7963256453},{"date":"2021-11-19","value":9.842682,"marketCap":7935229153},{"date":"2021-11-26","value":9.547184,"marketCap":7696997108},{"date":"2021-12-03","value":9.125665,"marketCap":7357166103},{"date":"2021-12-10","value":9.234304,"marketCap":7444751413},{"date":"2021-12-17","value":8.96488,"marketCap":7227539843},{"date":"2021-12-23","value":8.990953,"marketCap":7248560317},{"date":"2021-12-31","value":9.369016,"marketCap":7553357199},{"date":"2022-01-07","value":9.66886,"marketCap":7795092656},{"date":"2022-01-14","value":9.703624,"marketCap":7823119956},{"date":"2022-01-21","value":8.838859,"marketCap":7125940882},{"date":"2022-01-28","value":9.08221,"marketCap":7322131978},{"date":"2022-02-04","value":9.247341,"marketCap":7455261651},{"date":"2022-02-11","value":9.361967,"marketCap":8453734193},{"date":"2022-02-18","value":9.633553,"marketCap":8698973063},{"date":"2022-02-25","value":9.866341,"marketCap":8909177809},{"date":"2022-03-04","value":9.467342,"marketCap":8548886643},{"date":"2022-03-11","value":8.827604,"marketCap":7971211567},{"date":"2022-03-18","value":9.248895,"marketCap":8351631739},{"date":"2022-03-25","value":8.936827,"marketCap":8069839019},{"date":"2022-04-01","value":8.745686,"marketCap":7897240978},{"date":"2022-04-08","value":8.562347,"marketCap":7731687755},{"date":"2022-04-14","value":8.661404,"marketCap":7821135175},{"date":"2022-04-22","value":8.891698,"marketCap":8029087845},{"date":"2022-04-29","value":8.264024,"marketCap":8568354939},{"date":"2022-05-06","value":8.88012,"marketCap":9207139100},{"date":"2022-05-13","value":8.968513,"marketCap":9298787499},{"date":"2022-05-20","value":7.866997,"marketCap":8156707457},{"date":"2022-05-27","value":8.404156,"marketCap":8713647724},{"date":"2022-06-03","value":8.48235,"marketCap":8794721308},{"date":"2022-06-10","value":7.96899,"marketCap":8262455609},{"date":"2022-06-17","value":7.411432,"marketCap":7684365712},{"date":"2022-06-24","value":7.989388,"marketCap":8283605240},{"date":"2022-07-01","value":7.506625,"marketCap":7783063987},{"date":"2022-07-08","value":7.737807,"marketCap":8022759798},{"date":"2022-07-15","value":7.353637,"marketCap":7624441759},{"date":"2022-07-22","value":7.136964,"marketCap":7913486708},{"date":"2022-07-29","value":7.375392,"marketCap":8177857088},{"date":"2022-08-05","value":7.14968,"marketCap":7927586461},{"date":"2022-08-12","value":7.499596,"marketCap":8315574796},{"date":"2022-08-19","value":7.713051,"marketCap":8552254282},{"date":"2022-08-26","value":7.286141,"marketCap":8078895309},{"date":"2022-09-02","value":7.034456,"marketCap":7799825467},{"date":"2022-09-09","value":7.49641,"marketCap":8312042266},{"date":"2022-09-16","value":6.65852,"marketCap":7382986968},{"date":"2022-09-23","value":6.339931,"marketCap":7029734003},{"date":"2022-09-30","value":6.034085,"marketCap":6690611157},{"date":"2022-10-07","value":6.320815,"marketCap":7008538825},{"date":"2022-10-14","value":6.260283,"marketCap":6941420762},{"date":"2022-10-21","value":6.314443,"marketCap":7001473766},{"date":"2022-10-28","value":10.926333,"marketCap":6595232856},{"date":"2022-11-04","value":10.286651,"marketCap":6209114945},{"date":"2022-11-11","value":10.075281,"marketCap":6081530392},{"date":"2022-11-18","value":9.987211,"marketCap":6028370161},{"date":"2022-11-25","value":10.562605,"marketCap":6375683668},{"date":"2022-12-02","value":10.891402,"marketCap":6574148529},{"date":"2022-12-09","value":10.063538,"marketCap":6074442361},{"date":"2022-12-16","value":9.816941,"marketCap":5925593715},{"date":"2022-12-23","value":9.94024,"marketCap":6000018038},{"date":"2022-12-30","value":10.474535,"marketCap":6322523437},{"date":"2023-01-06","value":11.68991,"marketCap":7056134621},{"date":"2023-01-13","value":11.895408,"marketCap":7180175159},{"date":"2023-01-20","value":11.64881,"marketCap":7031326513},{"date":"2023-01-27","value":11.836694,"marketCap":7144735006},{"date":"2023-02-03","value":12.464931,"marketCap":7523944651},{"date":"2023-02-10","value":16.590375,"marketCap":6535164360},{"date":"2023-02-17","value":17.220161,"marketCap":6783245437},{"date":"2023-02-24","value":16.480145,"marketCap":6491743489},{"date":"2023-03-03","value":16.308571,"marketCap":6424158214},{"date":"2023-03-10","value":15.080462,"marketCap":5940389932},{"date":"2023-03-17","value":14.674102,"marketCap":5780319545},{"date":"2023-03-24","value":14.701193,"marketCap":5790990904},{"date":"2023-03-31","value":16.624629,"marketCap":6548657404},{"date":"2023-04-06","value":15.929302,"marketCap":6274759186},{"date":"2023-04-14","value":16.073786,"marketCap":6331673101},{"date":"2023-04-21","value":15.409174,"marketCap":6069873826},{"date":"2023-04-28","value":23.957885,"marketCap":6370713054},{"date":"2023-05-05","value":23.434061,"marketCap":6233179089},{"date":"2023-05-12","value":24.658328,"marketCap":6558819337},{"date":"2023-05-19","value":25.297076,"marketCap":6728718596},{"date":"2023-05-26","value":23.766742,"marketCap":6321668287},{"date":"2023-06-02","value":23.327603,"marketCap":6204862546},{"date":"2023-06-09","value":24.844629,"marketCap":6608373287},{"date":"2023-06-16","value":24.432105,"marketCap":6498646682},{"date":"2023-06-23","value":23.8732,"marketCap":6349984830},{"date":"2023-06-30","value":25.549913,"marketCap":6795970387},{"date":"2023-07-07","value":26.494728,"marketCap":7047279708},{"date":"2023-07-14","value":29.036412,"marketCap":7723337179},{"date":"2023-07-21","value":28.304514,"marketCap":7528660944},{"date":"2023-07-28","value":33.161055,"marketCap":7518042240},{"date":"2023-08-04","value":32.019281,"marketCap":7259859565},{"date":"2023-08-11","value":33.628054,"marketCap":7624623241},{"date":"2023-08-18","value":32.534713,"marketCap":7376725597},{"date":"2023-08-25","value":33.221956,"marketCap":7532546973},{"date":"2023-09-01","value":34.612061,"marketCap":7847731120},{"date":"2023-09-08","value":33.659293,"marketCap":7631706031},{"date":"2023-09-15","value":33.175099,"marketCap":7521922788},{"date":"2023-09-22","value":33.628054,"marketCap":7624623241},{"date":"2023-09-29","value":34.549585,"marketCap":7833565540},{"date":"2023-10-06","value":32.378521,"marketCap":7341311648},{"date":"2023-10-13","value":31.378895,"marketCap":7114662374},{"date":"2023-10-20","value":32.378521,"marketCap":7341311648},{"date":"2023-10-27","value":79.168262,"marketCap":6579911742},{"date":"2023-11-03","value":82.704842,"marketCap":6873847520},{"date":"2023-11-10","value":79.475533,"marketCap":6605449994},{"date":"2023-11-17","value":80.311994,"marketCap":6679628844},{"date":"2023-11-24","value":79.717405,"marketCap":6630176277},{"date":"2023-12-01","value":80.69423,"marketCap":6711419780},{"date":"2023-12-08","value":81.118936,"marketCap":6746743042},{"date":"2023-12-15","value":81.033995,"marketCap":6739678389},{"date":"2023-12-22","value":80.906583,"marketCap":6729081411},{"date":"2023-12-29","value":81.246348,"marketCap":6757340020},{"date":"2024-01-05","value":77.381519,"marketCap":6435898336},{"date":"2024-01-12","value":77.678814,"marketCap":6460624619},{"date":"2024-01-19","value":75.045634,"marketCap":6241620395},{"date":"2024-01-26","value":76.871871,"marketCap":6393510422},{"date":"2024-02-02","value":77.593872,"marketCap":6453559967},{"date":"2024-02-09","value":31.089084,"marketCap":6665499539},{"date":"2024-02-16","value":31.336215,"marketCap":6718484432},{"date":"2024-02-23","value":32.489493,"marketCap":6965747266},{"date":"2024-03-01","value":32.456542,"marketCap":6958682614},{"date":"2024-03-08","value":32.209411,"marketCap":6905697721},{"date":"2024-03-15","value":31.7481,"marketCap":6806792587},{"date":"2024-03-22","value":31.631335,"marketCap":6780240000},{"date":"2024-03-28","value":31.711577,"marketCap":6797440000},{"date":"2024-04-05","value":31.310368,"marketCap":6711440000},{"date":"2024-04-12","value":29.785773,"marketCap":6384640000},{"date":"2024-04-19","value":29.164918,"marketCap":6251558462},{"date":"2024-04-26","value":21.721869,"marketCap":6354776268},{"date":"2024-05-03","value":21.675568,"marketCap":6341013894},{"date":"2024-05-10","value":22.193053,"marketCap":6492400009},{"date":"2024-05-17","value":21.981354,"marketCap":6430469326},{"date":"2024-05-24","value":20.617075,"marketCap":6031360475},{"date":"2024-05-31","value":20.55827,"marketCap":6014157507},{"date":"2024-06-07","value":20.89934,"marketCap":6113934720},{"date":"2024-06-14","value":20.064307,"marketCap":5869652579},{"date":"2024-06-21","value":20.123112,"marketCap":5886855546},{"date":"2024-06-28","value":19.18223,"marketCap":5611608063},{"date":"2024-07-05","value":19.264558,"marketCap":5635692218},{"date":"2024-07-12","value":19.817326,"marketCap":5797400114},{"date":"2024-07-15","value":19.734999,"marketCap":5773315960},{"date":"2024-08-02","value":20.222096,"marketCap":6515883000},{"date":"2024-08-09","value":20.053315,"marketCap":6461499000},{"date":"2024-08-16","value":20.411975,"marketCap":6577065000},{"date":"2024-08-23","value":20.27484,"marketCap":6532878000},{"date":"2024-08-30","value":20.19045,"marketCap":6505686000},{"date":"2024-09-06","value":19.684106,"marketCap":6342534000},{"date":"2024-09-13","value":19.525874,"marketCap":6291549000},{"date":"2024-09-20","value":20.612403,"marketCap":6641646000},{"date":"2024-09-27","value":20.084962,"marketCap":6471696000},{"date":"2024-10-04","value":20.01112,"marketCap":6447903000},{"date":"2024-10-11","value":20.390878,"marketCap":6570267000},{"date":"2024-10-18","value":19.663009,"marketCap":6335736000},{"date":"2024-10-25","value":11.51075,"marketCap":6311943000},{"date":"2024-10-31","value":12.49842,"marketCap":6852546000},{"date":"2024-11-08","value":11.908524,"marketCap":6529122000},{"date":"2024-11-15","value":11.668878,"marketCap":6397731000},{"date":"2024-11-22","value":11.294049,"marketCap":6192222000},{"date":"2024-11-29","value":11.687313,"marketCap":6407838000},{"date":"2024-12-06","value":12.142024,"marketCap":6657144000},{"date":"2024-12-13","value":11.871655,"marketCap":6508908000},{"date":"2024-12-20","value":10.943798,"marketCap":6000189000},{"date":"2024-12-27","value":11.060548,"marketCap":6064200000},{"date":"2025-01-03","value":10.89464,"marketCap":5973237000},{"date":"2025-01-10","value":11.324773,"marketCap":6209067000},{"date":"2025-01-17","value":11.02368,"marketCap":6043986000},{"date":"2025-01-24","value":11.134285,"marketCap":6104628000},{"date":"2025-01-31","value":11.711892,"marketCap":6421314000},{"date":"2025-02-07","value":13.32552,"marketCap":7219767000},{"date":"2025-02-14","value":13.63021,"marketCap":7384848000},{"date":"2025-02-21","value":13.555592,"marketCap":7344420000},{"date":"2025-02-28","value":12.926029,"marketCap":7003542000},{"date":"2025-03-07","value":12.596936,"marketCap":6825234000},{"date":"2025-03-12","value":12.590842,"marketCap":6821932000}]},{"symbol":"GOLF","name":"高尔史密斯国际控股","items":[{"date":"2020-03-13","value":16.072338,"marketCap":1945878010},{"date":"2020-03-20","value":13.461198,"marketCap":1629747217},{"date":"2020-03-27","value":15.679131,"marketCap":1898272432},{"date":"2020-04-03","value":14.726833,"marketCap":1782977672},{"date":"2020-04-09","value":15.150759,"marketCap":1834302436},{"date":"2020-04-17","value":14.871387,"marketCap":1800478867},{"date":"2020-04-24","value":14.779361,"marketCap":1789337290},{"date":"2020-05-01","value":16.270181,"marketCap":1969830840},{"date":"2020-05-08","value":21.981187,"marketCap":2088674329},{"date":"2020-05-15","value":22.067173,"marketCap":2096844819},{"date":"2020-05-22","value":24.349714,"marketCap":2313734188},{"date":"2020-05-29","value":26.124156,"marketCap":2482343389},{"date":"2020-06-05","value":27.836062,"marketCap":2645010415},{"date":"2020-06-12","value":26.577537,"marketCap":2525424154},{"date":"2020-06-19","value":26.741692,"marketCap":2541022362},{"date":"2020-06-26","value":26.092888,"marketCap":2479372301},{"date":"2020-07-02","value":27.007468,"marketCap":2566276603},{"date":"2020-07-10","value":26.788594,"marketCap":2545478992},{"date":"2020-07-17","value":28.226908,"marketCap":2682149005},{"date":"2020-07-24","value":29.086769,"marketCap":2763853905},{"date":"2020-07-31","value":29.743391,"marketCap":2826246737},{"date":"2020-08-07","value":44.39013,"marketCap":2612181610},{"date":"2020-08-14","value":44.087126,"marketCap":2594351019},{"date":"2020-08-21","value":44.011375,"marketCap":2589893371},{"date":"2020-08-28","value":44.832012,"marketCap":2638184556},{"date":"2020-09-04","value":43.708371,"marketCap":2572062780},{"date":"2020-09-11","value":43.051861,"marketCap":2533429833},{"date":"2020-09-18","value":41.92822,"marketCap":2467308057},{"date":"2020-09-25","value":41.713592,"marketCap":2454678055},{"date":"2020-10-02","value":44.024,"marketCap":2590636313},{"date":"2020-10-09","value":44.503757,"marketCap":2618868082},{"date":"2020-10-16","value":43.809372,"marketCap":2578006311},{"date":"2020-10-23","value":43.910374,"marketCap":2583949841},{"date":"2020-10-30","value":43.089737,"marketCap":2535658656},{"date":"2020-11-06","value":31.444215,"marketCap":2901200498},{"date":"2020-11-13","value":29.221781,"marketCap":2696147659},{"date":"2020-11-20","value":30.316894,"marketCap":2797188188},{"date":"2020-11-27","value":30.405469,"marketCap":2805360584},{"date":"2020-12-04","value":31.967614,"marketCap":2949491927},{"date":"2020-12-11","value":31.106019,"marketCap":2869996805},{"date":"2020-12-18","value":32.917785,"marketCap":3037159446},{"date":"2020-12-24","value":33.11104,"marketCap":3054990127},{"date":"2020-12-31","value":32.644007,"marketCap":3011899313},{"date":"2021-01-08","value":33.795485,"marketCap":3118140458},{"date":"2021-01-15","value":32.563484,"marketCap":3004469863},{"date":"2021-01-22","value":33.062726,"marketCap":3050532457},{"date":"2021-01-29","value":32.869471,"marketCap":3032701775},{"date":"2021-02-05","value":37.008351,"marketCap":3414575541},{"date":"2021-02-12","value":37.362652,"marketCap":3447265124},{"date":"2021-02-19","value":35.663618,"marketCap":3290503715},{"date":"2021-02-26","value":32.672198,"marketCap":3136727004},{"date":"2021-03-05","value":31.712616,"marketCap":3044601436},{"date":"2021-03-12","value":33.03591,"marketCap":3171645566},{"date":"2021-03-19","value":32.463257,"marketCap":3116667405},{"date":"2021-03-26","value":32.672198,"marketCap":3136727004},{"date":"2021-04-01","value":32.563858,"marketCap":3126325731},{"date":"2021-04-09","value":33.747857,"marketCap":3239996794},{"date":"2021-04-16","value":33.78952,"marketCap":3243996673},{"date":"2021-04-23","value":33.882094,"marketCap":3252884335},{"date":"2021-04-30","value":32.640059,"marketCap":3133641535},{"date":"2021-05-07","value":22.238049,"marketCap":3826879181},{"date":"2021-05-14","value":22.65122,"marketCap":3897980478},{"date":"2021-05-21","value":22.035768,"marketCap":3792069171},{"date":"2021-05-28","value":22.89654,"marketCap":3940196873},{"date":"2021-06-04","value":22.186403,"marketCap":3817991519},{"date":"2021-06-11","value":21.768928,"marketCap":3746149583},{"date":"2021-06-18","value":20.417516,"marketCap":3513589091},{"date":"2021-06-25","value":21.226642,"marketCap":3652829131},{"date":"2021-07-02","value":21.273984,"marketCap":3660976154},{"date":"2021-07-09","value":21.64842,"marketCap":3725411705},{"date":"2021-07-16","value":20.865118,"marketCap":3590615496},{"date":"2021-07-23","value":21.975514,"marketCap":3781700232},{"date":"2021-07-30","value":22.048679,"marketCap":3794291086},{"date":"2021-08-06","value":16.079838,"marketCap":4033771959},{"date":"2021-08-13","value":15.714521,"marketCap":3942128917},{"date":"2021-08-20","value":15.107623,"marketCap":3789883219},{"date":"2021-08-27","value":15.249036,"marketCap":3825357945},{"date":"2021-09-03","value":14.712845,"marketCap":3690849609},{"date":"2021-09-10","value":14.957372,"marketCap":3752191322},{"date":"2021-09-17","value":14.933803,"marketCap":3746278868},{"date":"2021-09-24","value":15.03397,"marketCap":3771406799},{"date":"2021-10-01","value":14.206115,"marketCap":3563731841},{"date":"2021-10-08","value":14.173708,"marketCap":3555602216},{"date":"2021-10-15","value":14.029349,"marketCap":3519388433},{"date":"2021-10-22","value":14.768821,"marketCap":3704891688},{"date":"2021-10-29","value":15.007456,"marketCap":3764755288},{"date":"2021-11-05","value":18.63564,"marketCap":4228557059},{"date":"2021-11-12","value":17.830897,"marketCap":4045955257},{"date":"2021-11-19","value":18.317636,"marketCap":4156399895},{"date":"2021-11-26","value":17.749773,"marketCap":4027547817},{"date":"2021-12-03","value":17.386341,"marketCap":3945082487},{"date":"2021-12-10","value":17.882816,"marketCap":4057736018},{"date":"2021-12-17","value":16.682191,"marketCap":3785305910},{"date":"2021-12-23","value":16.773049,"marketCap":3805922242},{"date":"2021-12-31","value":17.224094,"marketCap":3908267607},{"date":"2022-01-07","value":16.179227,"marketCap":3671179783},{"date":"2022-01-14","value":15.991021,"marketCap":3628474523},{"date":"2022-01-21","value":15.283626,"marketCap":3467961648},{"date":"2022-01-28","value":14.83258,"marketCap":3365616283},{"date":"2022-02-04","value":14.641129,"marketCap":3322174726},{"date":"2022-02-11","value":14.342596,"marketCap":3254435347},{"date":"2022-02-18","value":13.748773,"marketCap":3119692888},{"date":"2022-02-25","value":14.190084,"marketCap":3219829361},{"date":"2022-03-04","value":17.452314,"marketCap":3121747847},{"date":"2022-03-11","value":17.011252,"marketCap":3042853686},{"date":"2022-03-18","value":17.954074,"marketCap":3211499002},{"date":"2022-03-25","value":16.74014,"marketCap":2994359110},{"date":"2022-04-01","value":16.582329,"marketCap":2966130924},{"date":"2022-04-08","value":16.711815,"marketCap":2989292513},{"date":"2022-04-14","value":16.816559,"marketCap":3008028271},{"date":"2022-04-22","value":16.428204,"marketCap":2938562138},{"date":"2022-04-29","value":16.480794,"marketCap":2947969010},{"date":"2022-05-06","value":16.685623,"marketCap":2919316513},{"date":"2022-05-13","value":17.564899,"marketCap":3073154815},{"date":"2022-05-20","value":16.380146,"marketCap":2865870342},{"date":"2022-05-27","value":17.015867,"marketCap":2977096157},{"date":"2022-06-03","value":17.498851,"marketCap":3061598886},{"date":"2022-06-10","value":17.461698,"marketCap":3055098676},{"date":"2022-06-17","value":16.219152,"marketCap":2837702765},{"date":"2022-06-24","value":16.941562,"marketCap":2964095737},{"date":"2022-07-01","value":17.255295,"marketCap":3018986399},{"date":"2022-07-08","value":18.419408,"marketCap":3222659644},{"date":"2022-07-15","value":19.414271,"marketCap":3396720821},{"date":"2022-07-22","value":19.616546,"marketCap":3432110853},{"date":"2022-07-29","value":20.116041,"marketCap":3519502565},{"date":"2022-08-05","value":22.241599,"marketCap":3565973269},{"date":"2022-08-12","value":23.43557,"marketCap":3757401489},{"date":"2022-08-19","value":22.783102,"marketCap":3652792016},{"date":"2022-08-26","value":21.926461,"marketCap":3515447605},{"date":"2022-09-02","value":21.149714,"marketCap":3390912518},{"date":"2022-09-09","value":22.334808,"marketCap":3580917480},{"date":"2022-09-16","value":21.318379,"marketCap":3417954423},{"date":"2022-09-23","value":19.769324,"marketCap":3169595877},{"date":"2022-09-30","value":19.303275,"marketCap":3094874825},{"date":"2022-10-07","value":19.418678,"marketCap":3113377181},{"date":"2022-10-14","value":20.124408,"marketCap":3226526203},{"date":"2022-10-21","value":19.236697,"marketCap":3084200389},{"date":"2022-10-28","value":20.603772,"marketCap":3303382142},{"date":"2022-11-04","value":17.996692,"marketCap":3111664032},{"date":"2022-11-11","value":19.271728,"marketCap":3332120373},{"date":"2022-11-18","value":18.414936,"marketCap":3183979329},{"date":"2022-11-25","value":17.903298,"marketCap":3095515956},{"date":"2022-12-02","value":19.036212,"marketCap":3291399138},{"date":"2022-12-09","value":19.430093,"marketCap":3359501894},{"date":"2022-12-16","value":17.907358,"marketCap":3096218046},{"date":"2022-12-23","value":17.574387,"marketCap":3038646645},{"date":"2022-12-30","value":17.241416,"marketCap":2981075243},{"date":"2023-01-06","value":17.59469,"marketCap":3042157096},{"date":"2023-01-13","value":19.332638,"marketCap":3342651727},{"date":"2023-01-20","value":18.536755,"marketCap":3205042036},{"date":"2023-01-27","value":19.028091,"marketCap":3289994958},{"date":"2023-02-03","value":20.205672,"marketCap":3493601133},{"date":"2023-02-10","value":19.726518,"marketCap":3410754483},{"date":"2023-02-17","value":20.554886,"marketCap":3553980896},{"date":"2023-02-24","value":19.941732,"marketCap":3447965266},{"date":"2023-03-03","value":17.5328,"marketCap":3493901406},{"date":"2023-03-10","value":16.897871,"marketCap":3367373840},{"date":"2023-03-17","value":16.629117,"marketCap":3313817199},{"date":"2023-03-24","value":16.615679,"marketCap":3311139366},{"date":"2023-03-31","value":17.112873,"marketCap":3410219153},{"date":"2023-04-06","value":16.313332,"marketCap":3250888145},{"date":"2023-04-14","value":16.689587,"marketCap":3325867443},{"date":"2023-04-21","value":17.035607,"marketCap":3394821619},{"date":"2023-04-27","value":16.84394,"marketCap":3356626634},{"date":"2023-05-05","value":16.930918,"marketCap":3581024522},{"date":"2023-05-12","value":14.816145,"marketCap":3133733272},{"date":"2023-05-19","value":14.736523,"marketCap":3116892487},{"date":"2023-05-26","value":14.131392,"marketCap":2988902521},{"date":"2023-06-01","value":14.255603,"marketCap":3015174146},{"date":"2023-06-09","value":15.736581,"marketCap":3328412747},{"date":"2023-06-16","value":16.351266,"marketCap":3458423607},{"date":"2023-06-22","value":16.316232,"marketCap":3451013662},{"date":"2023-06-29","value":17.284441,"marketCap":3655797607},{"date":"2023-07-07","value":17.039204,"marketCap":3603927990},{"date":"2023-07-11","value":17.083793,"marketCap":3613358829},{"date":"2023-07-21","value":17.991489,"marketCap":3805343778},{"date":"2023-07-26","value":18.281314,"marketCap":3866644236},{"date":"2023-08-04","value":17.599587,"marketCap":3866787638},{"date":"2023-08-11","value":16.960538,"marketCap":3726382856},{"date":"2023-08-18","value":16.415378,"marketCap":3606606264},{"date":"2023-08-25","value":17.287634,"marketCap":3798248811},{"date":"2023-09-01","value":17.732848,"marketCap":3896066361},{"date":"2023-09-05","value":17.754049,"marketCap":3900724339},{"date":"2023-09-14","value":17.187688,"marketCap":3776289769},{"date":"2023-09-22","value":16.418407,"marketCap":3607271689},{"date":"2023-09-29","value":15.918676,"marketCap":3497476480},{"date":"2023-10-06","value":15.761186,"marketCap":3462874354},{"date":"2023-10-13","value":15.936848,"marketCap":3501469033},{"date":"2023-10-20","value":15.824788,"marketCap":3476848289},{"date":"2023-11-03","value":15.939488,"marketCap":3589237871},{"date":"2023-11-10","value":15.901744,"marketCap":3580738765},{"date":"2023-11-17","value":16.328539,"marketCap":3676844041},{"date":"2023-11-24","value":16.647909,"marketCap":3748759554},{"date":"2023-11-28","value":16.7263,"marketCap":3766411543},{"date":"2023-12-06","value":16.549195,"marketCap":3726531123},{"date":"2023-12-14","value":17.289553,"marketCap":3893244357},{"date":"2023-12-22","value":18.346379,"marketCap":4131219327},{"date":"2023-12-29","value":18.543808,"marketCap":4175676189},{"date":"2024-01-05","value":17.745382,"marketCap":3995887407},{"date":"2024-01-12","value":18.029912,"marketCap":4059957591},{"date":"2024-01-19","value":18.43348,"marketCap":4150832649},{"date":"2024-01-26","value":19.034477,"marketCap":4286164568},{"date":"2024-02-02","value":18.659943,"marketCap":4201827285},{"date":"2024-02-09","value":19.060608,"marketCap":4292048565},{"date":"2024-02-16","value":19.385785,"marketCap":4365271633},{"date":"2024-02-23","value":20.041946,"marketCap":4513025323},{"date":"2024-03-01","value":20.613574,"marketCap":4090330828},{"date":"2024-03-08","value":20.491979,"marketCap":4066202829},{"date":"2024-03-15","value":19.845605,"marketCap":3937943464},{"date":"2024-03-22","value":20.664772,"marketCap":4100489986},{"date":"2024-03-28","value":21.227949,"marketCap":4212240719},{"date":"2024-04-05","value":20.642373,"marketCap":4096045354},{"date":"2024-04-12","value":19.9672,"marketCap":3962071464},{"date":"2024-04-19","value":19.653612,"marketCap":3899846623},{"date":"2024-04-26","value":19.646694,"marketCap":3898473805},{"date":"2024-05-03","value":19.739231,"marketCap":3916835953},{"date":"2024-05-10","value":20.750093,"marketCap":4003024973},{"date":"2024-05-17","value":20.913557,"marketCap":4034559753},{"date":"2024-05-24","value":20.419896,"marketCap":3939324717},{"date":"2024-05-31","value":21.145676,"marketCap":4079339140},{"date":"2024-06-07","value":21.472603,"marketCap":4142408700},{"date":"2024-06-14","value":21.021443,"marketCap":4055372708},{"date":"2024-06-21","value":21.16856,"marketCap":4083754010},{"date":"2024-06-28","value":21.269908,"marketCap":4103305573},{"date":"2024-07-05","value":20.26951,"marketCap":3910312720},{"date":"2024-07-12","value":20.508167,"marketCap":3956353498},{"date":"2024-07-15","value":20.714131,"marketCap":3996087321},{"date":"2024-08-02","value":23.215127,"marketCap":4478569455},{"date":"2024-08-09","value":22.253545,"marketCap":4221252724},{"date":"2024-08-16","value":21.882055,"marketCap":4150785187},{"date":"2024-08-23","value":21.477979,"marketCap":4074136287},{"date":"2024-08-30","value":21.927677,"marketCap":4159439095},{"date":"2024-09-06","value":21.758225,"marketCap":4127296008},{"date":"2024-09-13","value":20.976141,"marketCap":3978943298},{"date":"2024-09-20","value":20.933779,"marketCap":3970907526},{"date":"2024-09-27","value":20.842535,"marketCap":3953599710},{"date":"2024-10-04","value":20.174505,"marketCap":3826881771},{"date":"2024-10-11","value":20.594876,"marketCap":3906621352},{"date":"2024-10-18","value":21.02828,"marketCap":3988833479},{"date":"2024-10-25","value":19.679186,"marketCap":3732925055},{"date":"2024-10-31","value":20.08978,"marketCap":3810810227},{"date":"2024-11-08","value":23.027799,"marketCap":4343181008},{"date":"2024-11-15","value":22.005712,"marketCap":4150409298},{"date":"2024-11-22","value":23.014764,"marketCap":4340722529},{"date":"2024-11-29","value":23.569259,"marketCap":4445303601},{"date":"2024-12-06","value":24.104411,"marketCap":4546236496},{"date":"2024-12-13","value":23.653078,"marketCap":4461112368},{"date":"2024-12-20","value":22.324869,"marketCap":4210604218},{"date":"2024-12-27","value":23.047002,"marketCap":4346802824},{"date":"2025-01-03","value":23.188849,"marketCap":4373556121},{"date":"2025-01-10","value":23.359711,"marketCap":4405781684},{"date":"2025-01-17","value":23.746568,"marketCap":4478745223},{"date":"2025-01-24","value":21.925117,"marketCap":4135208561},{"date":"2025-01-31","value":21.386741,"marketCap":4033667636},{"date":"2025-02-07","value":21.183641,"marketCap":3995361778},{"date":"2025-02-14","value":21.989593,"marketCap":4147369151},{"date":"2025-02-21","value":21.396412,"marketCap":4035491725},{"date":"2025-02-28","value":18.408456,"marketCap":3944895331},{"date":"2025-03-07","value":19.184161,"marketCap":4111127273},{"date":"2025-03-12","value":19.150602,"marketCap":4103935797}]}],"industryCompare":{"bkCode":"BK4190","name":"消闲用品","current":-86.162832,"rank":28,"totalCount":31,"items":[{"symbol":"MODG","name":"Topgolf Callaway Brands Ord Shs","value":-0.718282,"marketCap":1039857412},{"symbol":"MAT","name":"美国美泰公司","value":12.590842,"marketCap":6821932000},{"symbol":"BC","name":"宾士域","value":29.06834,"marketCap":3781791068},{"symbol":"ESCA","name":"攀登者","value":16.008161,"marketCap":207881983},{"symbol":"HAS","name":"孩之宝","value":22.778776,"marketCap":8783496027},{"symbol":"JOUT","name":"约翰逊户外","value":-5.753203,"marketCap":263370141},{"symbol":"PII","name":"北极星","value":22.495647,"marketCap":2492517712},{"symbol":"RGR","name":"斯特姆-鲁格","value":21.893892,"marketCap":669143032},{"symbol":"JAKK","name":"杰克仕太平洋","value":8.30381,"marketCap":281665232},{"symbol":"SWBI","name":"Smith And Wesson Brands Inc","value":14.190133,"marketCap":422865975},{"symbol":"MPX","name":"海洋产品","value":16.743432,"marketCap":298920483},{"symbol":"MBUU","name":"Malibu Boats Inc","value":-6.930338,"marketCap":614977408},{"symbol":"DOOO","name":"BRP Inc.","value":21.133927,"marketCap":2859192257.37},{"symbol":"VEEE","name":"Twin Vee Powercats Co","value":-0.57796,"marketCap":5764062},{"symbol":"CLAR","name":"Clarus Corporation","value":-3.015443,"marketCap":157668485},{"symbol":"MCFT","name":"MasterCraft Boat","value":-43.323732,"marketCap":289315882},{"symbol":"SRM","name":"SRM Entertainment, Inc.","value":-1.419001,"marketCap":5841996},{"symbol":"GOLF","name":"高尔史密斯国际控股","value":19.150602,"marketCap":4103935797},{"symbol":"PTON","name":"Peloton Interactive, Inc.","value":-7.702671,"marketCap":2238396207},{"symbol":"YETI","name":"YETI Holdings Inc.","value":15.934941,"marketCap":2799593816},{"symbol":"POWW","name":"AMMO Inc.","value":-7.886432,"marketCap":169822128},{"symbol":"POWWP","name":"AMMO Inc.","value":-7.886432,"marketCap":169822128},{"symbol":"FNKO","name":"Funko Inc.","value":-26.703026,"marketCap":393015140},{"symbol":"KBSX","name":"Chenghe Acquisition","value":-193.606913,"marketCap":244737724},{"symbol":"TRNR","name":"Interactive Strength","value":-0.052873,"marketCap":2145252},{"symbol":"AOUT","name":"American Outdoor Brands, Inc.","value":-36.024337,"marketCap":158038768},{"symbol":"VMAR","name":"Vision Marine Technologies Inc.","value":-0.195521712,"marketCap":2267357},{"symbol":"SWIM","name":"Latham Group, Inc.","value":-47.062602,"marketCap":840538079},{"symbol":"DTC","name":"Solo Brands, Inc.","value":-0.191665,"marketCap":38371403},{"symbol":"SPGC","name":"Sacks Parente Golf, Inc.","value":-0.181811,"marketCap":953961},{"symbol":"YYAI","name":"Connexa Sports Technologies Inc.","value":-1.594443,"marketCap":30310988}]}}}}