美股详情

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

罗杰斯

78.39

+5.737.89%

盘后：78.38-0.0100-0.01%17:23 EDT

成交量：29.99万

成交额：2,319.36万

市值：14.52亿

市盈率：55.99

高：78.44

开：74.34

低：73.60

收：72.66

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/ROG/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ROG"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ROG\",,,,,undefined,":{"symbol":"ROG","market":"US","secType":"STK","nameCN":"罗杰斯","latestPrice":78.39,"timestamp":1741982400000,"preClose":72.66,"halted":0,"volume":299925,"hourTrading":{"tag":"盘后","latestPrice":78.38,"preClose":78.39,"latestTime":"17:23 EDT","volume":6279,"amount":491820.92,"timestamp":1741987421928},"delay":0,"changeRate":0.07886,"change":5.73,"floatShares":17310389,"shares":18518095,"eps":1.4,"lyrEps":1.403225,"pbRate":1.16,"amount":23193574.868591,"amplitude":0.066612,"volumeRatio":1.653821,"dividePrice":0,"prevYearClose":101.61,"fiveDayClose":76.88,"twentyDayClose":89.16,"impliedVol":0.4428,"impliedVolPercentile":0.848},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ROG\",,,,,undefined,":{"symbol":"ROG","floatShares":17310389,"roa":"2.04%","roe":"2.08%","lyrEps":1.403225,"volumeRatio":1.653821,"shares":18518095,"dividePrice":0,"high":78.44,"amplitude":0.066612,"preClose":72.66,"low":73.6,"week52Low":71.63,"pbRate":"1.16","psRate":"1.75","week52High":134.065,"institutionHeld":0.9299,"latestPrice":78.39,"eps":1.4,"divideRate":0,"volume":299925,"delay":0,"ttmEps":1.4,"open":74.34,"prevYearClose":101.61,"prevWeekClose":76.88,"prevMonthClose":79.94,"prevQuarterClose":101.61,"fiveDayClose":76.88,"twentyDayClose":89.16,"sixtyDayClose":104.89},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ROG\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-19","symbol":"ROG","fiscalQuarterEnding":"2024/12","expectedEps":0.45,"name":null,"time":"盘后","type":"earning","dateTimestamp":1739941200000,"reportTimeType":"post","actualEps":0.46},{"market":"US","date":"2024-10-24","symbol":"ROG","fiscalQuarterEnding":"2024/09","expectedEps":0.85,"name":null,"time":"盘后","type":"earning","dateTimestamp":1729742400000,"reportTimeType":"post","actualEps":0.98},{"date":"2024-07-25","symbol":"ROG","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1721937600000,"name":null,"time":"盘后","dateTimestamp":1721880000000,"actualEps":null},{"date":"2024-04-25","symbol":"ROG","type":"earning","reportTimeType":"post","market":"US","fiscalQuarterEnding":"2024/03","expectedEps":0.55,"defaultRemindTime":1714075200000,"name":null,"time":"盘后","dateTimestamp":1714017600000,"actualEps":null},{"market":"US","date":"2024-02-21","symbol":"ROG","fiscalQuarterEnding":"2023/12","expectedEps":1,"name":null,"time":"盘后","type":"earning","dateTimestamp":1708491600000,"reportTimeType":"post","actualEps":0.6}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ROG\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ROG\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":2,"updateTime":1678852800000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ROG\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ROG","date":"2025-03-13","current":52.808498,"percent":0.678367,"low":20.902959,"twenty":31.026026,"median":44.277614,"eighty":61.278152,"high":569.232123,"avg":71.966116,"sd":106.587127,"marketCap":1378301810},"quantilePoints":[{"date":"2020-03-20","current":31.780092,"twenty":21.030923,"median":28.991646,"eighty":35.999353,"marketCap":1503802196},{"date":"2020-03-27","current":33.420431,"twenty":21.030923,"median":28.991646,"eighty":35.8113,"marketCap":1581421396},{"date":"2020-04-03","current":32.729855,"twenty":21.030923,"median":28.991646,"eighty":35.692381,"marketCap":1548744026},{"date":"2020-04-09","current":39.730156,"twenty":21.031349,"median":28.995061,"eighty":35.681555,"marketCap":1879991243},{"date":"2020-04-17","current":40.664844,"twenty":21.030923,"median":28.991646,"eighty":35.675445,"marketCap":1924219744},{"date":"2020-04-24","current":41.051339,"twenty":21.030923,"median":28.991646,"eighty":35.675445,"marketCap":1942508323},{"date":"2020-05-01","current":62.837161,"twenty":21.030923,"median":28.991646,"eighty":35.683082,"marketCap":2022037018},{"date":"2020-05-08","current":62.274614,"twenty":21.030923,"median":28.991646,"eighty":35.832091,"marketCap":2003934794},{"date":"2020-05-15","current":55.924204,"twenty":21.030923,"median":28.991646,"eighty":36.008784,"marketCap":1799584952},{"date":"2020-05-22","current":60.824748,"twenty":21.030923,"median":28.991646,"eighty":36.200957,"marketCap":1957279579},{"date":"2020-05-29","current":62.784966,"twenty":21.030923,"median":28.991646,"eighty":36.31135,"marketCap":2020357430},{"date":"2020-06-05","current":69.616732,"twenty":21.030923,"median":28.991646,"eighty":36.732333,"marketCap":2240196803},{"date":"2020-06-12","current":62.431199,"twenty":21.030923,"median":29.014302,"eighty":37.133813,"marketCap":2008973557},{"date":"2020-06-19","current":67.128763,"twenty":21.030923,"median":29.037347,"eighty":37.38752,"marketCap":2160136454},{"date":"2020-06-26","current":68.845403,"twenty":21.030923,"median":29.045006,"eighty":37.927465,"marketCap":2215376229},{"date":"2020-07-02","current":72.388874,"twenty":21.030923,"median":29.102502,"eighty":38.448411,"marketCap":2329401574},{"date":"2020-07-10","current":72.21489,"twenty":21.030923,"median":29.206025,"eighty":39.23957,"marketCap":2323802948},{"date":"2020-07-17","current":73.409579,"twenty":21.030923,"median":29.28685,"eighty":39.422537,"marketCap":2362246845},{"date":"2020-07-24","current":74.760854,"twenty":21.030923,"median":29.368983,"eighty":40.058267,"marketCap":2405729506},{"date":"2020-07-31","current":99.274035,"twenty":21.033053,"median":29.485408,"eighty":40.361169,"marketCap":2224334030},{"date":"2020-08-07","current":101.325481,"twenty":21.163703,"median":29.645253,"eighty":40.518183,"marketCap":2270298718},{"date":"2020-08-14","current":102.083942,"twenty":21.19912,"median":29.769486,"eighty":40.65907,"marketCap":2287292810},{"date":"2020-08-21","current":96.799715,"twenty":21.19912,"median":29.895717,"eighty":40.716186,"marketCap":2168894407},{"date":"2020-08-28","current":95.891228,"twenty":21.302779,"median":30.065825,"eighty":40.967497,"marketCap":2148538846},{"date":"2020-09-04","current":94.882724,"twenty":21.439279,"median":30.251223,"eighty":41.093152,"marketCap":2125942305},{"date":"2020-09-11","current":89.706848,"twenty":21.576512,"median":30.382925,"eighty":41.256885,"marketCap":2009971630},{"date":"2020-09-18","current":86.831361,"twenty":21.665714,"median":30.435262,"eighty":41.390156,"marketCap":1945543476},{"date":"2020-09-25","current":80.246913,"twenty":21.858857,"median":30.511982,"eighty":41.713814,"marketCap":1798012343},{"date":"2020-10-02","current":83.29743,"twenty":21.974489,"median":30.581617,"eighty":42.037472,"marketCap":1866362210},{"date":"2020-10-09","current":91.948894,"twenty":22.406774,"median":30.631728,"eighty":42.208821,"marketCap":2060206914},{"date":"2020-10-16","current":90.506983,"twenty":22.578316,"median":30.668187,"eighty":42.456324,"marketCap":2027899463},{"date":"2020-10-23","current":93.20744,"twenty":22.653794,"median":30.764205,"eighty":43.255645,"marketCap":2088405903},{"date":"2020-10-30","current":375.72822,"twenty":22.832197,"median":30.852452,"eighty":43.998459,"marketCap":2263762528},{"date":"2020-11-06","current":396.608855,"twenty":23.030131,"median":31.004218,"eighty":44.942779,"marketCap":2389568354},{"date":"2020-11-13","current":429.80683,"twenty":23.082648,"median":31.15269,"eighty":45.681397,"marketCap":2589586150},{"date":"2020-11-20","current":449.149067,"twenty":23.253671,"median":31.221815,"eighty":47.089923,"marketCap":2706123130},{"date":"2020-11-27","current":466.56948,"twenty":23.301704,"median":31.260674,"eighty":52.979419,"marketCap":2811081114},{"date":"2020-12-04","current":476.457578,"twenty":23.456889,"median":31.350707,"eighty":53.458788,"marketCap":2870656910},{"date":"2020-12-11","current":466.724465,"twenty":23.50121,"median":31.395311,"eighty":54.168622,"marketCap":2812014904},{"date":"2020-12-18","current":472.985895,"twenty":23.665649,"median":31.483895,"eighty":54.611115,"marketCap":2849740016},{"date":"2020-12-24","current":468.863271,"twenty":23.759868,"median":31.561628,"eighty":54.689474,"marketCap":2824901205},{"date":"2020-12-31","current":481.355132,"twenty":23.838862,"median":31.60044,"eighty":55.11353,"marketCap":2900164671},{"date":"2021-01-08","current":569.232123,"twenty":23.907663,"median":31.675885,"eighty":56.846318,"marketCap":3429623544},{"date":"2021-01-15","current":524.28622,"twenty":24.027746,"median":31.747484,"eighty":58.035833,"marketCap":3158824473},{"date":"2021-01-22","current":520.65955,"twenty":24.152132,"median":31.784645,"eighty":58.547467,"marketCap":3136973790},{"date":"2021-01-29","current":483.772912,"twenty":24.267913,"median":31.815226,"eighty":59.105194,"marketCap":2914731793},{"date":"2021-02-05","current":533.461383,"twenty":24.521876,"median":31.918861,"eighty":60.824748,"marketCap":3214104835},{"date":"2021-02-12","current":555.655361,"twenty":24.672501,"median":32.033939,"eighty":61.416293,"marketCap":3347823549},{"date":"2021-02-19","current":69.484866,"twenty":24.768568,"median":32.103586,"eighty":61.938245,"marketCap":3473548460},{"date":"2021-02-26","current":67.886375,"twenty":25.029056,"median":32.172442,"eighty":62.603661,"marketCap":3393639885},{"date":"2021-03-05","current":68.02104,"twenty":25.129045,"median":32.261015,"eighty":63.041545,"marketCap":3400371813},{"date":"2021-03-12","current":72.756777,"twenty":25.306172,"median":32.355327,"eighty":63.364912,"marketCap":3637111294},{"date":"2021-03-19","current":74.125876,"twenty":25.417593,"median":32.41825,"eighty":63.812132,"marketCap":3705552566},{"date":"2021-03-26","current":71.653268,"twenty":25.508543,"median":32.521042,"eighty":64.102609,"marketCap":3581946881},{"date":"2021-04-01","current":71.979198,"twenty":25.557885,"median":32.59891,"eighty":64.379768,"marketCap":3598240113},{"date":"2021-04-09","current":72.513457,"twenty":25.704056,"median":32.672484,"eighty":64.840127,"marketCap":3624947698},{"date":"2021-04-16","current":75.20343,"twenty":25.818854,"median":32.714835,"eighty":65.277662,"marketCap":3759419456},{"date":"2021-04-23","current":75.902076,"twenty":25.929346,"median":32.745872,"eighty":65.68268,"marketCap":3794344760},{"date":"2021-04-30","current":53.829075,"twenty":26.068797,"median":32.867238,"eighty":66.195575,"marketCap":3657631806},{"date":"2021-05-07","current":52.367264,"twenty":26.190513,"median":33.006977,"eighty":66.195575,"marketCap":3558303204},{"date":"2021-05-14","current":51.296015,"twenty":26.296255,"median":33.174728,"eighty":66.195575,"marketCap":3485512925},{"date":"2021-05-21","current":50.522182,"twenty":26.398656,"median":33.25535,"eighty":66.195575,"marketCap":3432931772},{"date":"2021-05-28","current":51.593431,"twenty":26.463756,"median":33.337325,"eighty":66.195575,"marketCap":3505722051},{"date":"2021-06-04","current":52.882234,"twenty":26.510448,"median":33.368495,"eighty":66.195575,"marketCap":3593294932},{"date":"2021-06-11","current":52.477418,"twenty":26.621999,"median":33.423948,"eighty":66.195575,"marketCap":3565788066},{"date":"2021-06-18","current":52.747295,"twenty":26.792741,"median":33.497589,"eighty":66.195575,"marketCap":3584125977},{"date":"2021-06-25","current":53.019927,"twenty":26.860332,"median":33.596097,"eighty":66.195575,"marketCap":3602651009},{"date":"2021-07-02","current":54.669485,"twenty":26.962569,"median":33.664597,"eighty":66.195575,"marketCap":3714736812},{"date":"2021-07-09","current":54.297715,"twenty":26.979418,"median":33.718175,"eighty":66.195575,"marketCap":3689475404},{"date":"2021-07-16","current":53.333866,"twenty":27.002184,"median":33.869991,"eighty":66.195575,"marketCap":3623982865},{"date":"2021-07-23","current":53.523882,"twenty":27.061235,"median":33.965213,"eighty":66.195575,"marketCap":3636894251},{"date":"2021-07-30","current":43.472701,"twenty":27.14888,"median":34.034824,"eighty":66.195575,"marketCap":3568413200},{"date":"2021-08-06","current":44.016359,"twenty":27.238937,"median":34.261109,"eighty":66.195575,"marketCap":3613038783},{"date":"2021-08-13","current":45.935272,"twenty":27.3197,"median":34.370299,"eighty":66.195575,"marketCap":3770550867},{"date":"2021-08-20","current":45.33062,"twenty":27.409727,"median":34.528192,"eighty":66.195575,"marketCap":3720918641},{"date":"2021-08-27","current":48.050412,"twenty":27.488212,"median":34.642324,"eighty":66.195575,"marketCap":3944170013},{"date":"2021-09-03","current":47.208463,"twenty":27.569636,"median":34.732973,"eighty":66.195575,"marketCap":3875059479},{"date":"2021-09-10","current":44.390558,"twenty":27.665957,"median":34.962238,"eighty":66.195575,"marketCap":3643754576},{"date":"2021-09-17","current":42.763703,"twenty":27.7052,"median":35.095911,"eighty":66.195575,"marketCap":3510215793},{"date":"2021-09-24","current":43.514384,"twenty":27.77676,"median":35.232836,"eighty":66.195575,"marketCap":3571834670},{"date":"2021-10-01","current":43.377481,"twenty":27.861066,"median":35.383194,"eighty":66.195575,"marketCap":3560597185},{"date":"2021-10-08","current":42.327897,"twenty":27.926255,"median":35.430338,"eighty":66.153023,"marketCap":3474443132},{"date":"2021-10-15","current":42.784238,"twenty":27.977578,"median":35.590388,"eighty":66.153023,"marketCap":3511901416},{"date":"2021-10-22","current":43.79047,"twenty":28.043473,"median":35.640408,"eighty":66.153023,"marketCap":3594496932},{"date":"2021-10-29","current":45.889638,"twenty":28.161486,"median":35.692381,"eighty":66.153023,"marketCap":3766805039},{"date":"2021-11-05","current":50.371924,"twenty":28.217953,"median":35.883957,"eighty":66.153023,"marketCap":5047619384},{"date":"2021-11-12","current":50.423205,"twenty":28.349924,"median":36.020723,"eighty":66.153023,"marketCap":5052758108},{"date":"2021-11-19","current":50.477409,"twenty":28.428692,"median":36.225872,"eighty":66.153023,"marketCap":5058189772},{"date":"2021-11-26","current":50.531614,"twenty":28.658538,"median":36.314408,"eighty":66.153023,"marketCap":5063621435},{"date":"2021-12-03","current":50.945301,"twenty":28.685997,"median":36.740881,"eighty":66.153023,"marketCap":5105075783},{"date":"2021-12-10","current":50.743434,"twenty":28.736584,"median":37.149814,"eighty":66.153023,"marketCap":5084847276},{"date":"2021-12-17","current":50.279887,"twenty":28.760993,"median":37.555066,"eighty":66.153023,"marketCap":5038396631},{"date":"2021-12-23","current":50.971469,"twenty":28.805487,"median":37.927465,"eighty":66.153023,"marketCap":5107697997},{"date":"2021-12-31","current":51.027543,"twenty":28.836372,"median":38.593203,"eighty":66.153023,"marketCap":5113317027},{"date":"2022-01-07","current":51.206981,"twenty":28.83655,"median":39.293587,"eighty":66.110471,"marketCap":5131297922},{"date":"2022-01-14","current":51.094832,"twenty":28.836729,"median":39.422537,"eighty":66.067919,"marketCap":5120059862},{"date":"2022-01-21","current":50.982684,"twenty":28.836729,"median":39.872134,"eighty":66.067919,"marketCap":5108821803},{"date":"2022-01-28","current":51.021936,"twenty":28.836729,"median":40.262573,"eighty":66.067919,"marketCap":5112755124},{"date":"2022-02-04","current":50.934086,"twenty":28.836729,"median":40.501031,"eighty":66.067919,"marketCap":5103951977},{"date":"2022-02-11","current":50.917264,"twenty":28.836729,"median":40.65907,"eighty":66.067919,"marketCap":5102266268},{"date":"2022-02-18","current":50.963992,"twenty":28.836729,"median":40.70857,"eighty":66.067919,"marketCap":5106948793},{"date":"2022-02-25","current":47.489267,"twenty":28.836729,"median":40.864688,"eighty":66.067919,"marketCap":5135156924},{"date":"2022-03-04","current":47.454489,"twenty":28.836907,"median":40.988439,"eighty":66.025367,"marketCap":5131396281},{"date":"2022-03-11","current":47.473617,"twenty":28.836907,"median":41.203576,"eighty":66.025367,"marketCap":5133464635},{"date":"2022-03-18","current":47.511873,"twenty":28.836907,"median":41.365405,"eighty":66.025367,"marketCap":5137601341},{"date":"2022-03-25","current":47.287555,"twenty":28.836907,"median":41.540788,"eighty":66.025367,"marketCap":5113345199},{"date":"2022-04-01","current":47.4371,"twenty":28.836907,"median":41.754289,"eighty":66.025367,"marketCap":5129515960},{"date":"2022-04-08","current":47.35885,"twenty":28.836907,"median":41.90236,"eighty":66.025367,"marketCap":5121054515},{"date":"2022-04-14","current":47.414495,"twenty":28.836907,"median":42.046992,"eighty":66.025367,"marketCap":5127071543},{"date":"2022-04-22","current":47.4371,"twenty":28.836907,"median":42.237379,"eighty":66.025367,"marketCap":5129515960},{"date":"2022-04-29","current":54.434104,"twenty":28.836907,"median":42.342092,"eighty":66.025367,"marketCap":5090405281},{"date":"2022-05-06","current":54.822738,"twenty":28.836907,"median":42.510781,"eighty":66.025367,"marketCap":5126748373},{"date":"2022-05-13","current":53.033183,"twenty":28.836907,"median":42.823027,"eighty":66.025367,"marketCap":4959398068},{"date":"2022-05-20","current":52.144437,"twenty":28.836907,"median":43.187342,"eighty":66.025367,"marketCap":4876287018},{"date":"2022-05-27","current":53.3549,"twenty":28.836907,"median":43.408285,"eighty":66.025367,"marketCap":4989483516},{"date":"2022-06-03","current":53.206106,"twenty":28.836907,"median":43.57599,"eighty":66.025367,"marketCap":4975568997},{"date":"2022-06-10","current":52.26106,"twenty":28.836907,"median":43.837245,"eighty":66.025367,"marketCap":4887192993},{"date":"2022-06-17","current":52.154491,"twenty":28.836907,"median":43.990296,"eighty":66.025367,"marketCap":4877227188},{"date":"2022-06-24","current":52.184652,"twenty":28.836729,"median":44.08481,"eighty":66.067919,"marketCap":4880047699},{"date":"2022-07-01","current":52.48023,"twenty":28.836729,"median":44.497274,"eighty":66.067919,"marketCap":4907688705},{"date":"2022-07-08","current":52.818034,"twenty":28.836729,"median":44.689461,"eighty":66.067919,"marketCap":4939278425},{"date":"2022-07-15","current":53.083451,"twenty":28.836729,"median":45.003703,"eighty":66.067919,"marketCap":4964098920},{"date":"2022-07-22","current":53.865628,"twenty":28.836729,"median":45.33062,"eighty":66.067919,"marketCap":5037244165},{"date":"2022-07-29","current":54.139088,"twenty":28.836729,"median":45.681397,"eighty":66.067919,"marketCap":5062816796},{"date":"2022-08-05","current":61.153164,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":5059996285},{"date":"2022-08-12","current":61.153164,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":5059996285},{"date":"2022-08-19","current":60.489592,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":5005090342},{"date":"2022-08-26","current":57.872465,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4788541397},{"date":"2022-09-02","current":58.511299,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4841400453},{"date":"2022-09-09","current":57.761067,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4779323981},{"date":"2022-09-16","current":56.660726,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4688278489},{"date":"2022-09-23","current":55.528558,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4594599451},{"date":"2022-09-30","current":54.989755,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4550017257},{"date":"2022-10-07","current":53.72118,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4445051587},{"date":"2022-10-14","current":53.277861,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4408370036},{"date":"2022-10-21","current":53.616602,"twenty":28.836729,"median":45.711665,"eighty":66.067919,"marketCap":4436398503},{"date":"2022-10-28","current":53.664344,"twenty":28.836729,"median":45.711665,"eighty":65.898706,"marketCap":4440348824},{"date":"2022-11-04","current":24.011981,"twenty":28.758015,"median":45.630533,"eighty":65.377833,"marketCap":1986823312},{"date":"2022-11-11","current":27.145992,"twenty":28.671422,"median":45.099488,"eighty":65.377833,"marketCap":1966781426},{"date":"2022-11-18","current":26.097022,"twenty":28.360952,"median":44.614165,"eighty":64.8025,"marketCap":1890781455},{"date":"2022-11-25","current":27.654898,"twenty":28.238114,"median":44.338079,"eighty":64.242588,"marketCap":2003652699},{"date":"2022-12-02","current":30.825176,"twenty":28.198242,"median":44.016359,"eighty":62.805844,"marketCap":2233345681},{"date":"2022-12-09","current":31.253592,"twenty":28.198242,"median":43.822414,"eighty":61.629714,"marketCap":2264385273},{"date":"2022-12-16","current":30.015081,"twenty":28.198242,"median":43.472707,"eighty":61.223612,"marketCap":2174652634},{"date":"2022-12-23","current":29.477614,"twenty":28.198242,"median":43.352383,"eighty":60.925168,"marketCap":2135712055},{"date":"2022-12-30","current":30.986157,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2245009043},{"date":"2023-01-06","current":30.988753,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2245197161},{"date":"2023-01-13","current":33.75658,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2445731738},{"date":"2023-01-20","current":34.527729,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2501603004},{"date":"2023-01-27","current":35.459858,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2569137632},{"date":"2023-02-03","current":38.16537,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2765157359},{"date":"2023-02-10","current":39.203954,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2840404855},{"date":"2023-02-17","current":38.682065,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2802592988},{"date":"2023-02-24","current":38.910554,"twenty":28.198242,"median":43.09455,"eighty":60.779094,"marketCap":2819147437},{"date":"2023-03-03","current":25.152748,"twenty":28.150599,"median":43.09455,"eighty":60.779094,"marketCap":2933539889},{"date":"2023-03-10","current":24.608724,"twenty":28.036402,"median":43.09455,"eighty":60.779094,"marketCap":2870090879},{"date":"2023-03-17","current":23.913139,"twenty":27.971415,"median":43.09455,"eighty":60.779094,"marketCap":2788965457},{"date":"2023-03-24","current":24.222642,"twenty":27.920716,"median":43.09455,"eighty":60.779094,"marketCap":2825062548},{"date":"2023-03-31","current":26.073282,"twenty":27.861276,"median":43.053479,"eighty":60.763876,"marketCap":3040900825},{"date":"2023-04-06","current":25.178274,"twenty":27.861276,"median":43.053479,"eighty":60.763876,"marketCap":2936516969},{"date":"2023-04-14","current":25.604241,"twenty":27.889534,"median":43.09455,"eighty":60.779094,"marketCap":2986196986},{"date":"2023-04-21","current":25.412795,"twenty":27.870731,"median":43.145514,"eighty":60.80953,"marketCap":2963868888},{"date":"2023-04-28","current":29.994716,"twenty":27.915045,"median":43.187342,"eighty":60.824748,"marketCap":2895209988},{"date":"2023-05-05","current":31.233497,"twenty":28.023907,"median":43.187342,"eighty":60.824748,"marketCap":3014782040},{"date":"2023-05-12","current":30.238713,"twenty":28.095613,"median":43.229171,"eighty":60.829983,"marketCap":2918761576},{"date":"2023-05-19","current":31.310612,"twenty":28.179164,"median":43.229171,"eighty":60.829983,"marketCap":3022225486},{"date":"2023-05-26","current":30.317756,"twenty":28.303071,"median":43.229171,"eighty":60.829983,"marketCap":2926391109},{"date":"2023-06-02","current":29.762528,"twenty":28.373456,"median":43.229171,"eighty":60.829983,"marketCap":2872798292},{"date":"2023-06-09","current":30.290766,"twenty":28.675941,"median":43.229171,"eighty":60.829983,"marketCap":2923785903},{"date":"2023-06-16","current":30.419934,"twenty":28.828517,"median":43.229171,"eighty":60.829983,"marketCap":2936253676},{"date":"2023-06-23","current":30.552957,"twenty":29.045352,"median":43.242408,"eighty":60.835217,"marketCap":2949093622},{"date":"2023-06-30","current":31.21229,"twenty":29.142571,"median":43.304014,"eighty":60.845686,"marketCap":3012735092},{"date":"2023-07-07","current":30.980945,"twenty":29.262592,"median":43.304014,"eighty":60.845686,"marketCap":2990404751},{"date":"2023-07-14","current":32.71796,"twenty":29.378501,"median":43.304014,"eighty":60.845686,"marketCap":3158068391},{"date":"2023-07-21","current":32.903036,"twenty":29.593647,"median":43.304014,"eighty":60.845686,"marketCap":3175932663},{"date":"2023-07-28","current":32.166588,"twenty":29.6846,"median":43.304014,"eighty":60.845686,"marketCap":3104847746},{"date":"2023-08-04","current":30.08655,"twenty":29.762528,"median":43.352383,"eighty":60.850921,"marketCap":2903502510},{"date":"2023-08-11","current":29.332739,"twenty":29.612581,"median":43.352383,"eighty":60.850921,"marketCap":2830755954},{"date":"2023-08-18","current":26.811504,"twenty":29.434977,"median":43.352383,"eighty":60.850921,"marketCap":2587444233},{"date":"2023-08-25","current":26.913743,"twenty":29.334898,"median":43.352383,"eighty":60.850921,"marketCap":2597310737},{"date":"2023-09-01","current":27.876326,"twenty":29.254318,"median":43.352383,"eighty":60.850921,"marketCap":2690204807},{"date":"2023-09-08","current":26.259804,"twenty":29.126318,"median":43.352383,"eighty":60.850921,"marketCap":2534202341},{"date":"2023-09-15","current":26.734343,"twenty":29.043275,"median":43.352383,"eighty":60.850921,"marketCap":2579997815},{"date":"2023-09-22","current":26.468138,"twenty":28.836194,"median":43.352383,"eighty":60.850921,"marketCap":2554307671},{"date":"2023-09-29","current":25.43611,"twenty":28.698258,"median":43.352383,"eighty":60.850921,"marketCap":2454711825},{"date":"2023-10-06","current":25.152544,"twenty":28.487524,"median":43.352383,"eighty":60.850921,"marketCap":2427346237},{"date":"2023-10-13","current":24.444592,"twenty":28.209931,"median":43.352383,"eighty":60.850921,"marketCap":2359025349},{"date":"2023-10-20","current":23.97391,"twenty":28.148294,"median":43.364932,"eighty":60.856126,"marketCap":2313602196},{"date":"2023-10-27","current":22.018999,"twenty":28.045761,"median":43.38889,"eighty":60.871739,"marketCap":2217357239},{"date":"2023-11-03","current":21.806961,"twenty":27.926089,"median":43.38889,"eighty":60.871739,"marketCap":2196004581},{"date":"2023-11-10","current":22.718357,"twenty":27.806446,"median":43.38889,"eighty":60.871739,"marketCap":2287784019},{"date":"2023-11-17","current":24.071587,"twenty":27.683197,"median":43.38889,"eighty":60.871739,"marketCap":2424056938},{"date":"2023-11-24","current":24.653919,"twenty":27.395151,"median":43.38889,"eighty":60.871739,"marketCap":2482698973},{"date":"2023-12-01","current":23.921844,"twenty":27.220039,"median":43.38889,"eighty":60.871739,"marketCap":2408977558},{"date":"2023-12-08","current":23.605721,"twenty":27.104271,"median":43.383186,"eighty":60.866535,"marketCap":2377143311},{"date":"2023-12-15","current":24.646525,"twenty":27.007604,"median":43.383186,"eighty":60.866535,"marketCap":2481954313},{"date":"2023-12-22","current":25.267679,"twenty":27.000885,"median":43.383186,"eighty":60.866535,"marketCap":2544505816},{"date":"2023-12-29","current":24.799964,"twenty":27.035944,"median":43.38889,"eighty":60.871739,"marketCap":2497406023},{"date":"2024-01-05","current":22.799699,"twenty":27.061235,"median":43.408285,"eighty":60.876944,"marketCap":2295975288},{"date":"2024-01-12","current":21.548147,"twenty":26.964485,"median":43.408285,"eighty":60.876944,"marketCap":2169941454},{"date":"2024-01-19","current":21.056399,"twenty":26.895538,"median":43.427679,"eighty":60.882193,"marketCap":2120421514},{"date":"2024-01-26","current":21.538903,"twenty":26.740131,"median":43.408285,"eighty":60.876944,"marketCap":2169010628},{"date":"2024-02-02","current":21.574028,"twenty":26.605099,"median":43.408285,"eighty":60.876944,"marketCap":2172547767},{"date":"2024-02-09","current":21.753349,"twenty":26.451058,"median":43.408285,"eighty":60.876944,"marketCap":2190605790},{"date":"2024-02-16","current":22.12863,"twenty":26.299712,"median":43.408285,"eighty":60.876944,"marketCap":2228397324},{"date":"2024-02-23","current":37.660626,"twenty":26.259804,"median":43.408285,"eighty":60.876944,"marketCap":2131591425},{"date":"2024-03-01","current":36.937733,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2090675712},{"date":"2024-03-08","current":36.835559,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2084892634},{"date":"2024-03-15","current":38.879049,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2200554180},{"date":"2024-03-22","current":38.971336,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2205777605},{"date":"2024-03-28","current":39.709629,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2247565002},{"date":"2024-04-05","current":38.651628,"twenty":26.259804,"median":43.408285,"eighty":60.876944,"marketCap":2187682169},{"date":"2024-04-12","current":37.847416,"twenty":26.259804,"median":43.408285,"eighty":60.876944,"marketCap":2142163755},{"date":"2024-04-19","current":35.075521,"twenty":26.259804,"median":43.408285,"eighty":60.876944,"marketCap":1985274464},{"date":"2024-04-26","current":30.09541,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2043478339},{"date":"2024-05-03","current":32.971912,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2238792840},{"date":"2024-05-10","current":33.147762,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2250733068},{"date":"2024-05-17","current":32.889482,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2233195857},{"date":"2024-05-24","current":32.175091,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2184688679},{"date":"2024-05-31","current":32.216306,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2187487170},{"date":"2024-06-07","current":33.219202,"twenty":26.263571,"median":43.38889,"eighty":60.871739,"marketCap":2255583786},{"date":"2024-06-14","current":33.430771,"twenty":26.259804,"median":43.408285,"eighty":60.876944,"marketCap":2269949373},{"date":"2024-06-21","current":33.521444,"twenty":26.256717,"median":43.427679,"eighty":60.882193,"marketCap":2276106054},{"date":"2024-06-28","current":33.309874,"twenty":26.247458,"median":43.472704,"eighty":60.89794,"marketCap":2261740466},{"date":"2024-07-05","current":33.054342,"twenty":26.247458,"median":43.472704,"eighty":60.89794,"marketCap":2244389822},{"date":"2024-07-12","current":34.024266,"twenty":26.247458,"median":43.472704,"eighty":60.89794,"marketCap":2310247644},{"date":"2024-07-15","current":34.66447,"twenty":26.247458,"median":43.472704,"eighty":60.89794,"marketCap":2353717539},{"date":"2024-08-02","current":37.336362,"twenty":26.203226,"median":43.852076,"eighty":61.043107,"marketCap":2169242657},{"date":"2024-08-09","current":33.811769,"twenty":26.203226,"median":43.852076,"eighty":61.043107,"marketCap":1964463769},{"date":"2024-08-16","current":34.26955,"twenty":26.271105,"median":43.852076,"eighty":61.043107,"marketCap":1991060845},{"date":"2024-08-23","current":33.20673,"twenty":26.413908,"median":43.852076,"eighty":61.043107,"marketCap":1929310990},{"date":"2024-08-30","current":34.400802,"twenty":26.597383,"median":43.852076,"eighty":61.043107,"marketCap":1998686580},{"date":"2024-09-06","current":32.8802,"twenty":26.727399,"median":43.852076,"eighty":61.043107,"marketCap":1910339649},{"date":"2024-09-13","current":32.384004,"twenty":26.746572,"median":43.852076,"eighty":61.043107,"marketCap":1881510650},{"date":"2024-09-20","current":33.869392,"twenty":26.746572,"median":43.852076,"eighty":61.043107,"marketCap":1967811653},{"date":"2024-09-27","current":34.608884,"twenty":26.872847,"median":43.852076,"eighty":61.043107,"marketCap":2010776160},{"date":"2024-10-04","current":33.821373,"twenty":27.095621,"median":43.852076,"eighty":61.043107,"marketCap":1965021750},{"date":"2024-10-11","current":32.800169,"twenty":27.264053,"median":43.852076,"eighty":61.043107,"marketCap":1905689810},{"date":"2024-10-18","current":33.885398,"twenty":27.264053,"median":43.852076,"eighty":61.043107,"marketCap":1968741620},{"date":"2024-10-25","current":37.16136,"twenty":27.264053,"median":43.852076,"eighty":61.043107,"marketCap":1850635723},{"date":"2024-10-31","current":39.097239,"twenty":27.264053,"median":43.852076,"eighty":61.043107,"marketCap":1947042517},{"date":"2024-11-08","current":41.960024,"twenty":27.833826,"median":43.853217,"eighty":61.079792,"marketCap":2089609172},{"date":"2024-11-15","current":38.973585,"twenty":28.311996,"median":43.853217,"eighty":61.079792,"marketCap":1940884533},{"date":"2024-11-22","current":39.25087,"twenty":29.081125,"median":43.853217,"eighty":61.079792,"marketCap":1954693345},{"date":"2024-11-29","current":38.81246,"twenty":29.285686,"median":43.853217,"eighty":61.079792,"marketCap":1932860494},{"date":"2024-12-06","current":39.348295,"twenty":29.555663,"median":43.853217,"eighty":61.079792,"marketCap":1959545090},{"date":"2024-12-13","current":39.985302,"twenty":29.752041,"median":43.853217,"eighty":61.079792,"marketCap":1991268037},{"date":"2024-12-20","current":38.018075,"twenty":30.090094,"median":43.853217,"eighty":61.079792,"marketCap":1893300113},{"date":"2024-12-27","current":38.992321,"twenty":30.224832,"median":43.853217,"eighty":61.079792,"marketCap":1941817561},{"date":"2025-01-03","current":37.058817,"twenty":30.297706,"median":43.853217,"eighty":61.079792,"marketCap":1845529087},{"date":"2025-01-10","current":36.882703,"twenty":30.377279,"median":43.854358,"eighty":61.116478,"marketCap":1836758625},{"date":"2025-01-17","current":35.852251,"twenty":30.495506,"median":43.854358,"eighty":61.116478,"marketCap":1785442093},{"date":"2025-01-24","current":36.496752,"twenty":30.649736,"median":43.854358,"eighty":61.116478,"marketCap":1817538251},{"date":"2025-01-31","current":35.18152,"twenty":30.778518,"median":43.854358,"eighty":61.116478,"marketCap":1752039696},{"date":"2025-02-07","current":33.855047,"twenty":30.885721,"median":43.854358,"eighty":61.116478,"marketCap":1685981324},{"date":"2025-02-14","current":33.409142,"twenty":30.981987,"median":43.854358,"eighty":61.116478,"marketCap":1663775262},{"date":"2025-02-21","current":64.053613,"twenty":31.028192,"median":43.982133,"eighty":61.198614,"marketCap":1671799301},{"date":"2025-02-28","current":57.377714,"twenty":31.028192,"median":44.016359,"eighty":61.274142,"marketCap":1497558342},{"date":"2025-03-07","current":54.766734,"twenty":31.026026,"median":44.018641,"eighty":61.278152,"marketCap":1429411753},{"date":"2025-03-13","current":52.808498,"twenty":31.026026,"median":44.277614,"eighty":61.278152,"marketCap":1378301810}],"customCompares":[{"symbol":"ROG","name":"罗杰斯","items":[{"date":"2020-03-20","value":31.780092,"marketCap":1503802196},{"date":"2020-03-27","value":33.420431,"marketCap":1581421396},{"date":"2020-04-03","value":32.729855,"marketCap":1548744026},{"date":"2020-04-09","value":39.730156,"marketCap":1879991243},{"date":"2020-04-17","value":40.664844,"marketCap":1924219744},{"date":"2020-04-24","value":41.051339,"marketCap":1942508323},{"date":"2020-05-01","value":62.837161,"marketCap":2022037018},{"date":"2020-05-08","value":62.274614,"marketCap":2003934794},{"date":"2020-05-15","value":55.924204,"marketCap":1799584952},{"date":"2020-05-22","value":60.824748,"marketCap":1957279579},{"date":"2020-05-29","value":62.784966,"marketCap":2020357430},{"date":"2020-06-05","value":69.616732,"marketCap":2240196803},{"date":"2020-06-12","value":62.431199,"marketCap":2008973557},{"date":"2020-06-19","value":67.128763,"marketCap":2160136454},{"date":"2020-06-26","value":68.845403,"marketCap":2215376229},{"date":"2020-07-02","value":72.388874,"marketCap":2329401574},{"date":"2020-07-10","value":72.21489,"marketCap":2323802948},{"date":"2020-07-17","value":73.409579,"marketCap":2362246845},{"date":"2020-07-24","value":74.760854,"marketCap":2405729506},{"date":"2020-07-31","value":99.274035,"marketCap":2224334030},{"date":"2020-08-07","value":101.325481,"marketCap":2270298718},{"date":"2020-08-14","value":102.083942,"marketCap":2287292810},{"date":"2020-08-21","value":96.799715,"marketCap":2168894407},{"date":"2020-08-28","value":95.891228,"marketCap":2148538846},{"date":"2020-09-04","value":94.882724,"marketCap":2125942305},{"date":"2020-09-11","value":89.706848,"marketCap":2009971630},{"date":"2020-09-18","value":86.831361,"marketCap":1945543476},{"date":"2020-09-25","value":80.246913,"marketCap":1798012343},{"date":"2020-10-02","value":83.29743,"marketCap":1866362210},{"date":"2020-10-09","value":91.948894,"marketCap":2060206914},{"date":"2020-10-16","value":90.506983,"marketCap":2027899463},{"date":"2020-10-23","value":93.20744,"marketCap":2088405903},{"date":"2020-10-30","value":375.72822,"marketCap":2263762528},{"date":"2020-11-06","value":396.608855,"marketCap":2389568354},{"date":"2020-11-13","value":429.80683,"marketCap":2589586150},{"date":"2020-11-20","value":449.149067,"marketCap":2706123130},{"date":"2020-11-27","value":466.56948,"marketCap":2811081114},{"date":"2020-12-04","value":476.457578,"marketCap":2870656910},{"date":"2020-12-11","value":466.724465,"marketCap":2812014904},{"date":"2020-12-18","value":472.985895,"marketCap":2849740016},{"date":"2020-12-24","value":468.863271,"marketCap":2824901205},{"date":"2020-12-31","value":481.355132,"marketCap":2900164671},{"date":"2021-01-08","value":569.232123,"marketCap":3429623544},{"date":"2021-01-15","value":524.28622,"marketCap":3158824473},{"date":"2021-01-22","value":520.65955,"marketCap":3136973790},{"date":"2021-01-29","value":483.772912,"marketCap":2914731793},{"date":"2021-02-05","value":533.461383,"marketCap":3214104835},{"date":"2021-02-12","value":555.655361,"marketCap":3347823549},{"date":"2021-02-19","value":69.484866,"marketCap":3473548460},{"date":"2021-02-26","value":67.886375,"marketCap":3393639885},{"date":"2021-03-05","value":68.02104,"marketCap":3400371813},{"date":"2021-03-12","value":72.756777,"marketCap":3637111294},{"date":"2021-03-19","value":74.125876,"marketCap":3705552566},{"date":"2021-03-26","value":71.653268,"marketCap":3581946881},{"date":"2021-04-01","value":71.979198,"marketCap":3598240113},{"date":"2021-04-09","value":72.513457,"marketCap":3624947698},{"date":"2021-04-16","value":75.20343,"marketCap":3759419456},{"date":"2021-04-23","value":75.902076,"marketCap":3794344760},{"date":"2021-04-30","value":53.829075,"marketCap":3657631806},{"date":"2021-05-07","value":52.367264,"marketCap":3558303204},{"date":"2021-05-14","value":51.296015,"marketCap":3485512925},{"date":"2021-05-21","value":50.522182,"marketCap":3432931772},{"date":"2021-05-28","value":51.593431,"marketCap":3505722051},{"date":"2021-06-04","value":52.882234,"marketCap":3593294932},{"date":"2021-06-11","value":52.477418,"marketCap":3565788066},{"date":"2021-06-18","value":52.747295,"marketCap":3584125977},{"date":"2021-06-25","value":53.019927,"marketCap":3602651009},{"date":"2021-07-02","value":54.669485,"marketCap":3714736812},{"date":"2021-07-09","value":54.297715,"marketCap":3689475404},{"date":"2021-07-16","value":53.333866,"marketCap":3623982865},{"date":"2021-07-23","value":53.523882,"marketCap":3636894251},{"date":"2021-07-30","value":43.472701,"marketCap":3568413200},{"date":"2021-08-06","value":44.016359,"marketCap":3613038783},{"date":"2021-08-13","value":45.935272,"marketCap":3770550867},{"date":"2021-08-20","value":45.33062,"marketCap":3720918641},{"date":"2021-08-27","value":48.050412,"marketCap":3944170013},{"date":"2021-09-03","value":47.208463,"marketCap":3875059479},{"date":"2021-09-10","value":44.390558,"marketCap":3643754576},{"date":"2021-09-17","value":42.763703,"marketCap":3510215793},{"date":"2021-09-24","value":43.514384,"marketCap":3571834670},{"date":"2021-10-01","value":43.377481,"marketCap":3560597185},{"date":"2021-10-08","value":42.327897,"marketCap":3474443132},{"date":"2021-10-15","value":42.784238,"marketCap":3511901416},{"date":"2021-10-22","value":43.79047,"marketCap":3594496932},{"date":"2021-10-29","value":45.889638,"marketCap":3766805039},{"date":"2021-11-05","value":50.371924,"marketCap":5047619384},{"date":"2021-11-12","value":50.423205,"marketCap":5052758108},{"date":"2021-11-19","value":50.477409,"marketCap":5058189772},{"date":"2021-11-26","value":50.531614,"marketCap":5063621435},{"date":"2021-12-03","value":50.945301,"marketCap":5105075783},{"date":"2021-12-10","value":50.743434,"marketCap":5084847276},{"date":"2021-12-17","value":50.279887,"marketCap":5038396631},{"date":"2021-12-23","value":50.971469,"marketCap":5107697997},{"date":"2021-12-31","value":51.027543,"marketCap":5113317027},{"date":"2022-01-07","value":51.206981,"marketCap":5131297922},{"date":"2022-01-14","value":51.094832,"marketCap":5120059862},{"date":"2022-01-21","value":50.982684,"marketCap":5108821803},{"date":"2022-01-28","value":51.021936,"marketCap":5112755124},{"date":"2022-02-04","value":50.934086,"marketCap":5103951977},{"date":"2022-02-11","value":50.917264,"marketCap":5102266268},{"date":"2022-02-18","value":50.963992,"marketCap":5106948793},{"date":"2022-02-25","value":47.489267,"marketCap":5135156924},{"date":"2022-03-04","value":47.454489,"marketCap":5131396281},{"date":"2022-03-11","value":47.473617,"marketCap":5133464635},{"date":"2022-03-18","value":47.511873,"marketCap":5137601341},{"date":"2022-03-25","value":47.287555,"marketCap":5113345199},{"date":"2022-04-01","value":47.4371,"marketCap":5129515960},{"date":"2022-04-08","value":47.35885,"marketCap":5121054515},{"date":"2022-04-14","value":47.414495,"marketCap":5127071543},{"date":"2022-04-22","value":47.4371,"marketCap":5129515960},{"date":"2022-04-29","value":54.434104,"marketCap":5090405281},{"date":"2022-05-06","value":54.822738,"marketCap":5126748373},{"date":"2022-05-13","value":53.033183,"marketCap":4959398068},{"date":"2022-05-20","value":52.144437,"marketCap":4876287018},{"date":"2022-05-27","value":53.3549,"marketCap":4989483516},{"date":"2022-06-03","value":53.206106,"marketCap":4975568997},{"date":"2022-06-10","value":52.26106,"marketCap":4887192993},{"date":"2022-06-17","value":52.154491,"marketCap":4877227188},{"date":"2022-06-24","value":52.184652,"marketCap":4880047699},{"date":"2022-07-01","value":52.48023,"marketCap":4907688705},{"date":"2022-07-08","value":52.818034,"marketCap":4939278425},{"date":"2022-07-15","value":53.083451,"marketCap":4964098920},{"date":"2022-07-22","value":53.865628,"marketCap":5037244165},{"date":"2022-07-29","value":54.139088,"marketCap":5062816796},{"date":"2022-08-05","value":61.153164,"marketCap":5059996285},{"date":"2022-08-12","value":61.153164,"marketCap":5059996285},{"date":"2022-08-19","value":60.489592,"marketCap":5005090342},{"date":"2022-08-26","value":57.872465,"marketCap":4788541397},{"date":"2022-09-02","value":58.511299,"marketCap":4841400453},{"date":"2022-09-09","value":57.761067,"marketCap":4779323981},{"date":"2022-09-16","value":56.660726,"marketCap":4688278489},{"date":"2022-09-23","value":55.528558,"marketCap":4594599451},{"date":"2022-09-30","value":54.989755,"marketCap":4550017257},{"date":"2022-10-07","value":53.72118,"marketCap":4445051587},{"date":"2022-10-14","value":53.277861,"marketCap":4408370036},{"date":"2022-10-21","value":53.616602,"marketCap":4436398503},{"date":"2022-10-28","value":53.664344,"marketCap":4440348824},{"date":"2022-11-04","value":24.011981,"marketCap":1986823312},{"date":"2022-11-11","value":27.145992,"marketCap":1966781426},{"date":"2022-11-18","value":26.097022,"marketCap":1890781455},{"date":"2022-11-25","value":27.654898,"marketCap":2003652699},{"date":"2022-12-02","value":30.825176,"marketCap":2233345681},{"date":"2022-12-09","value":31.253592,"marketCap":2264385273},{"date":"2022-12-16","value":30.015081,"marketCap":2174652634},{"date":"2022-12-23","value":29.477614,"marketCap":2135712055},{"date":"2022-12-30","value":30.986157,"marketCap":2245009043},{"date":"2023-01-06","value":30.988753,"marketCap":2245197161},{"date":"2023-01-13","value":33.75658,"marketCap":2445731738},{"date":"2023-01-20","value":34.527729,"marketCap":2501603004},{"date":"2023-01-27","value":35.459858,"marketCap":2569137632},{"date":"2023-02-03","value":38.16537,"marketCap":2765157359},{"date":"2023-02-10","value":39.203954,"marketCap":2840404855},{"date":"2023-02-17","value":38.682065,"marketCap":2802592988},{"date":"2023-02-24","value":38.910554,"marketCap":2819147437},{"date":"2023-03-03","value":25.152748,"marketCap":2933539889},{"date":"2023-03-10","value":24.608724,"marketCap":2870090879},{"date":"2023-03-17","value":23.913139,"marketCap":2788965457},{"date":"2023-03-24","value":24.222642,"marketCap":2825062548},{"date":"2023-03-31","value":26.073282,"marketCap":3040900825},{"date":"2023-04-06","value":25.178274,"marketCap":2936516969},{"date":"2023-04-14","value":25.604241,"marketCap":2986196986},{"date":"2023-04-21","value":25.412795,"marketCap":2963868888},{"date":"2023-04-28","value":29.994716,"marketCap":2895209988},{"date":"2023-05-05","value":31.233497,"marketCap":3014782040},{"date":"2023-05-12","value":30.238713,"marketCap":2918761576},{"date":"2023-05-19","value":31.310612,"marketCap":3022225486},{"date":"2023-05-26","value":30.317756,"marketCap":2926391109},{"date":"2023-06-02","value":29.762528,"marketCap":2872798292},{"date":"2023-06-09","value":30.290766,"marketCap":2923785903},{"date":"2023-06-16","value":30.419934,"marketCap":2936253676},{"date":"2023-06-23","value":30.552957,"marketCap":2949093622},{"date":"2023-06-30","value":31.21229,"marketCap":3012735092},{"date":"2023-07-07","value":30.980945,"marketCap":2990404751},{"date":"2023-07-14","value":32.71796,"marketCap":3158068391},{"date":"2023-07-21","value":32.903036,"marketCap":3175932663},{"date":"2023-07-28","value":32.166588,"marketCap":3104847746},{"date":"2023-08-04","value":30.08655,"marketCap":2903502510},{"date":"2023-08-11","value":29.332739,"marketCap":2830755954},{"date":"2023-08-18","value":26.811504,"marketCap":2587444233},{"date":"2023-08-25","value":26.913743,"marketCap":2597310737},{"date":"2023-09-01","value":27.876326,"marketCap":2690204807},{"date":"2023-09-08","value":26.259804,"marketCap":2534202341},{"date":"2023-09-15","value":26.734343,"marketCap":2579997815},{"date":"2023-09-22","value":26.468138,"marketCap":2554307671},{"date":"2023-09-29","value":25.43611,"marketCap":2454711825},{"date":"2023-10-06","value":25.152544,"marketCap":2427346237},{"date":"2023-10-13","value":24.444592,"marketCap":2359025349},{"date":"2023-10-20","value":23.97391,"marketCap":2313602196},{"date":"2023-10-27","value":22.018999,"marketCap":2217357239},{"date":"2023-11-03","value":21.806961,"marketCap":2196004581},{"date":"2023-11-10","value":22.718357,"marketCap":2287784019},{"date":"2023-11-17","value":24.071587,"marketCap":2424056938},{"date":"2023-11-24","value":24.653919,"marketCap":2482698973},{"date":"2023-12-01","value":23.921844,"marketCap":2408977558},{"date":"2023-12-08","value":23.605721,"marketCap":2377143311},{"date":"2023-12-15","value":24.646525,"marketCap":2481954313},{"date":"2023-12-22","value":25.267679,"marketCap":2544505816},{"date":"2023-12-29","value":24.799964,"marketCap":2497406023},{"date":"2024-01-05","value":22.799699,"marketCap":2295975288},{"date":"2024-01-12","value":21.548147,"marketCap":2169941454},{"date":"2024-01-19","value":21.056399,"marketCap":2120421514},{"date":"2024-01-26","value":21.538903,"marketCap":2169010628},{"date":"2024-02-02","value":21.574028,"marketCap":2172547767},{"date":"2024-02-09","value":21.753349,"marketCap":2190605790},{"date":"2024-02-16","value":22.12863,"marketCap":2228397324},{"date":"2024-02-23","value":37.660626,"marketCap":2131591425},{"date":"2024-03-01","value":36.937733,"marketCap":2090675712},{"date":"2024-03-08","value":36.835559,"marketCap":2084892634},{"date":"2024-03-15","value":38.879049,"marketCap":2200554180},{"date":"2024-03-22","value":38.971336,"marketCap":2205777605},{"date":"2024-03-28","value":39.709629,"marketCap":2247565002},{"date":"2024-04-05","value":38.651628,"marketCap":2187682169},{"date":"2024-04-12","value":37.847416,"marketCap":2142163755},{"date":"2024-04-19","value":35.075521,"marketCap":1985274464},{"date":"2024-04-26","value":30.09541,"marketCap":2043478339},{"date":"2024-05-03","value":32.971912,"marketCap":2238792840},{"date":"2024-05-10","value":33.147762,"marketCap":2250733068},{"date":"2024-05-17","value":32.889482,"marketCap":2233195857},{"date":"2024-05-24","value":32.175091,"marketCap":2184688679},{"date":"2024-05-31","value":32.216306,"marketCap":2187487170},{"date":"2024-06-07","value":33.219202,"marketCap":2255583786},{"date":"2024-06-14","value":33.430771,"marketCap":2269949373},{"date":"2024-06-21","value":33.521444,"marketCap":2276106054},{"date":"2024-06-28","value":33.309874,"marketCap":2261740466},{"date":"2024-07-05","value":33.054342,"marketCap":2244389822},{"date":"2024-07-12","value":34.024266,"marketCap":2310247644},{"date":"2024-07-15","value":34.66447,"marketCap":2353717539},{"date":"2024-08-02","value":37.336362,"marketCap":2169242657},{"date":"2024-08-09","value":33.811769,"marketCap":1964463769},{"date":"2024-08-16","value":34.26955,"marketCap":1991060845},{"date":"2024-08-23","value":33.20673,"marketCap":1929310990},{"date":"2024-08-30","value":34.400802,"marketCap":1998686580},{"date":"2024-09-06","value":32.8802,"marketCap":1910339649},{"date":"2024-09-13","value":32.384004,"marketCap":1881510650},{"date":"2024-09-20","value":33.869392,"marketCap":1967811653},{"date":"2024-09-27","value":34.608884,"marketCap":2010776160},{"date":"2024-10-04","value":33.821373,"marketCap":1965021750},{"date":"2024-10-11","value":32.800169,"marketCap":1905689810},{"date":"2024-10-18","value":33.885398,"marketCap":1968741620},{"date":"2024-10-25","value":37.16136,"marketCap":1850635723},{"date":"2024-10-31","value":39.097239,"marketCap":1947042517},{"date":"2024-11-08","value":41.960024,"marketCap":2089609172},{"date":"2024-11-15","value":38.973585,"marketCap":1940884533},{"date":"2024-11-22","value":39.25087,"marketCap":1954693345},{"date":"2024-11-29","value":38.81246,"marketCap":1932860494},{"date":"2024-12-06","value":39.348295,"marketCap":1959545090},{"date":"2024-12-13","value":39.985302,"marketCap":1991268037},{"date":"2024-12-20","value":38.018075,"marketCap":1893300113},{"date":"2024-12-27","value":38.992321,"marketCap":1941817561},{"date":"2025-01-03","value":37.058817,"marketCap":1845529087},{"date":"2025-01-10","value":36.882703,"marketCap":1836758625},{"date":"2025-01-17","value":35.852251,"marketCap":1785442093},{"date":"2025-01-24","value":36.496752,"marketCap":1817538251},{"date":"2025-01-31","value":35.18152,"marketCap":1752039696},{"date":"2025-02-07","value":33.855047,"marketCap":1685981324},{"date":"2025-02-14","value":33.409142,"marketCap":1663775262},{"date":"2025-02-21","value":64.053613,"marketCap":1671799301},{"date":"2025-02-28","value":57.377714,"marketCap":1497558342},{"date":"2025-03-07","value":54.766734,"marketCap":1429411753},{"date":"2025-03-13","value":52.808498,"marketCap":1378301810}]},{"symbol":"APH","name":"安诺电子","items":[{"date":"2020-03-20","value":18.077061,"marketCap":20879004896},{"date":"2020-03-27","value":19.168808,"marketCap":22139972781},{"date":"2020-04-03","value":17.658945,"marketCap":20396081025},{"date":"2020-04-09","value":21.140663,"marketCap":24417465606},{"date":"2020-04-17","value":21.572369,"marketCap":24916086449},{"date":"2020-04-24","value":22.5719,"marketCap":25497217776},{"date":"2020-05-01","value":22.396396,"marketCap":25298968549},{"date":"2020-05-08","value":23.459897,"marketCap":26500299687},{"date":"2020-05-15","value":21.560787,"marketCap":24355065512},{"date":"2020-05-22","value":23.78471,"marketCap":26867208705},{"date":"2020-05-29","value":25.29352,"marketCap":28571560270},{"date":"2020-06-05","value":28.028238,"marketCap":31660697483},{"date":"2020-06-12","value":24.887504,"marketCap":28112923998},{"date":"2020-06-19","value":25.416635,"marketCap":28710630624},{"date":"2020-06-26","value":24.61508,"marketCap":27805193854},{"date":"2020-07-02","value":25.112777,"marketCap":28367393156},{"date":"2020-07-10","value":24.866548,"marketCap":28089252449},{"date":"2020-07-17","value":26.723746,"marketCap":30187143525},{"date":"2020-07-24","value":28.346888,"marketCap":31147560728},{"date":"2020-07-31","value":28.718909,"marketCap":31556337030},{"date":"2020-08-07","value":29.316314,"marketCap":32212766129},{"date":"2020-08-14","value":29.810532,"marketCap":32755812020},{"date":"2020-08-21","value":29.392348,"marketCap":32296311651},{"date":"2020-08-28","value":29.810532,"marketCap":32755812020},{"date":"2020-09-04","value":29.449373,"marketCap":32358970792},{"date":"2020-09-11","value":28.319733,"marketCap":31117723042},{"date":"2020-09-18","value":29.563423,"marketCap":32484289074},{"date":"2020-09-25","value":28.691754,"marketCap":31526499344},{"date":"2020-10-02","value":29.696481,"marketCap":32630493737},{"date":"2020-10-09","value":30.817974,"marketCap":33862790181},{"date":"2020-10-16","value":31.271459,"marketCap":34361079543},{"date":"2020-10-23","value":30.747388,"marketCap":35823781432},{"date":"2020-10-30","value":28.973154,"marketCap":33756622102},{"date":"2020-11-06","value":30.898878,"marketCap":36000282735},{"date":"2020-11-13","value":31.684573,"marketCap":36915696273},{"date":"2020-11-20","value":32.709058,"marketCap":38109323729},{"date":"2020-11-27","value":33.879898,"marketCap":39473469394},{"date":"2020-12-04","value":34.126391,"marketCap":39760657955},{"date":"2020-12-11","value":33.638541,"marketCap":39192263928},{"date":"2020-12-18","value":33.546106,"marketCap":39084568218},{"date":"2020-12-24","value":33.166097,"marketCap":38641819186},{"date":"2020-12-31","value":33.576918,"marketCap":39120466788},{"date":"2021-01-08","value":34.755461,"marketCap":40493587095},{"date":"2021-01-15","value":33.825978,"marketCap":39410646896},{"date":"2021-01-22","value":33.95436,"marketCap":39560224272},{"date":"2021-01-29","value":31.04408,"marketCap":37358445304},{"date":"2021-02-05","value":32.192571,"marketCap":38740540254},{"date":"2021-02-12","value":33.831207,"marketCap":40712475024},{"date":"2021-02-19","value":32.967379,"marketCap":39672943837},{"date":"2021-02-26","value":31.287021,"marketCap":37650801038},{"date":"2021-03-05","value":30.64973,"marketCap":36883884658},{"date":"2021-03-12","value":31.909376,"marketCap":38399742815},{"date":"2021-03-19","value":32.013931,"marketCap":38525565034},{"date":"2021-03-26","value":33.104297,"marketCap":39837711028},{"date":"2021-04-01","value":33.383112,"marketCap":40173236945},{"date":"2021-04-09","value":34.096706,"marketCap":41031975907},{"date":"2021-04-16","value":34.106667,"marketCap":41043963045},{"date":"2021-04-23","value":34.266044,"marketCap":41235757265},{"date":"2021-04-30","value":31.174717,"marketCap":40243442584},{"date":"2021-05-07","value":31.531185,"marketCap":40703606689},{"date":"2021-05-14","value":30.721031,"marketCap":39657779179},{"date":"2021-05-21","value":30.716402,"marketCap":39651803022},{"date":"2021-05-28","value":31.137682,"marketCap":40195633327},{"date":"2021-06-04","value":32.017277,"marketCap":41331103195},{"date":"2021-06-11","value":31.688586,"marketCap":40906796034},{"date":"2021-06-18","value":30.683996,"marketCap":39609969921},{"date":"2021-06-25","value":31.447855,"marketCap":40596035859},{"date":"2021-07-02","value":32.383004,"marketCap":41803219614},{"date":"2021-07-09","value":32.549664,"marketCap":42018361273},{"date":"2021-07-16","value":31.494149,"marketCap":40655797431},{"date":"2021-07-23","value":32.869096,"marketCap":42430716120},{"date":"2021-07-30","value":30.909151,"marketCap":43362447685},{"date":"2021-08-06","value":31.395238,"marketCap":44044378853},{"date":"2021-08-13","value":31.548739,"marketCap":44259725537},{"date":"2021-08-20","value":31.753407,"marketCap":44546854450},{"date":"2021-08-27","value":32.72558,"marketCap":45910716786},{"date":"2021-09-03","value":32.849234,"marketCap":46084190504},{"date":"2021-09-10","value":32.132896,"marketCap":45079239309},{"date":"2021-09-17","value":32.286397,"marketCap":45294585994},{"date":"2021-09-24","value":33.04111,"marketCap":46353373860},{"date":"2021-10-01","value":31.813102,"marketCap":44630600383},{"date":"2021-10-08","value":32.294925,"marketCap":45306549698},{"date":"2021-10-15","value":32.862026,"marketCap":46102136061},{"date":"2021-10-22","value":33.81288,"marketCap":47436089135},{"date":"2021-10-29","value":30.962094,"marketCap":45910592824},{"date":"2021-11-05","value":32.845551,"marketCap":48703382566},{"date":"2021-11-12","value":33.88609,"marketCap":50246294243},{"date":"2021-11-19","value":34.337797,"marketCap":50916085359},{"date":"2021-11-26","value":32.918146,"marketCap":48811027566},{"date":"2021-12-03","value":32.938312,"marketCap":48840928955},{"date":"2021-12-10","value":33.986917,"marketCap":50395801189},{"date":"2021-12-17","value":33.264993,"marketCap":49325331459},{"date":"2021-12-23","value":34.305532,"marketCap":50868243136},{"date":"2021-12-31","value":35.273476,"marketCap":52303509813},{"date":"2022-01-07","value":33.119801,"marketCap":49110041457},{"date":"2022-01-14","value":32.914113,"marketCap":48805047289},{"date":"2022-01-21","value":31.066954,"marketCap":46066080047},{"date":"2022-01-28","value":28.987882,"marketCap":46113922270},{"date":"2022-02-04","value":29.608165,"marketCap":47100668110},{"date":"2022-02-11","value":28.305439,"marketCap":45028292134},{"date":"2022-02-18","value":28.700766,"marketCap":45657178895},{"date":"2022-02-25","value":28.934198,"marketCap":46028521555},{"date":"2022-03-04","value":28.700766,"marketCap":45657178895},{"date":"2022-03-11","value":27.71433,"marketCap":44087956690},{"date":"2022-03-18","value":28.892782,"marketCap":45962638180},{"date":"2022-03-25","value":28.489925,"marketCap":45321772622},{"date":"2022-04-01","value":28.452275,"marketCap":45261878645},{"date":"2022-04-08","value":27.590085,"marketCap":43890306565},{"date":"2022-04-14","value":26.436229,"marketCap":42054752803},{"date":"2022-04-22","value":26.083145,"marketCap":41493066704},{"date":"2022-04-29","value":25.30998,"marketCap":42695404466},{"date":"2022-05-06","value":24.927675,"marketCap":42050494860},{"date":"2022-05-13","value":24.945374,"marketCap":42080351786},{"date":"2022-05-20","value":24.223243,"marketCap":40862189197},{"date":"2022-05-27","value":25.249802,"marketCap":42593890916},{"date":"2022-06-03","value":25.090508,"marketCap":42325178581},{"date":"2022-06-10","value":23.911736,"marketCap":40336707296},{"date":"2022-06-17","value":22.265702,"marketCap":37560013159},{"date":"2022-06-24","value":23.30996,"marketCap":39321571805},{"date":"2022-07-01","value":22.56659,"marketCap":38067580905},{"date":"2022-07-08","value":23.32058,"marketCap":39339485961},{"date":"2022-07-15","value":23.405536,"marketCap":39482799206},{"date":"2022-07-22","value":24.715284,"marketCap":41692211745},{"date":"2022-07-29","value":25.635076,"marketCap":45879094978},{"date":"2022-08-05","value":25.771344,"marketCap":46122974518},{"date":"2022-08-12","value":26.416126,"marketCap":47276941123},{"date":"2022-08-19","value":26.326389,"marketCap":47116337523},{"date":"2022-08-26","value":25.083355,"marketCap":44891680254},{"date":"2022-09-02","value":24.122829,"marketCap":43172626909},{"date":"2022-09-09","value":25.226271,"marketCap":45147456357},{"date":"2022-09-16","value":24.172683,"marketCap":43261851131},{"date":"2022-09-23","value":22.876472,"marketCap":40942021358},{"date":"2022-09-30","value":22.254955,"marketCap":39829692723},{"date":"2022-10-07","value":23.321837,"marketCap":41739091074},{"date":"2022-10-14","value":22.284867,"marketCap":39883227256},{"date":"2022-10-21","value":23.780496,"marketCap":42559953917},{"date":"2022-10-28","value":24.455896,"marketCap":45483075692},{"date":"2022-11-04","value":24.4047,"marketCap":45387860565},{"date":"2022-11-11","value":25.380632,"marketCap":47202898912},{"date":"2022-11-18","value":25.505423,"marketCap":47434985783},{"date":"2022-11-25","value":25.707009,"marketCap":47809895343},{"date":"2022-12-02","value":25.796603,"marketCap":47976521814},{"date":"2022-12-09","value":25.12145,"marketCap":46720872335},{"date":"2022-12-16","value":24.849469,"marketCap":46215041976},{"date":"2022-12-23","value":24.25751,"marketCap":45114117077},{"date":"2022-12-30","value":24.363103,"marketCap":45310498275},{"date":"2023-01-06","value":25.140648,"marketCap":46756578007},{"date":"2023-01-13","value":25.716608,"marketCap":47827748179},{"date":"2023-01-20","value":24.98066,"marketCap":46459030737},{"date":"2023-01-27","value":24.603998,"marketCap":46804185571},{"date":"2023-02-03","value":25.5331,"marketCap":48571616354},{"date":"2023-02-10","value":24.961949,"marketCap":47485116488},{"date":"2023-02-17","value":25.327658,"marketCap":48180803769},{"date":"2023-02-24","value":23.917961,"marketCap":45499137411},{"date":"2023-03-03","value":24.74315,"marketCap":47068893328},{"date":"2023-03-10","value":23.91171,"marketCap":45487245321},{"date":"2023-03-17","value":24.002355,"marketCap":45659680630},{"date":"2023-03-24","value":24.571235,"marketCap":46741860845},{"date":"2023-03-31","value":25.543332,"marketCap":48591080884},{"date":"2023-04-06","value":24.396195,"marketCap":46408882317},{"date":"2023-04-14","value":24.61093,"marketCap":46817371558},{"date":"2023-04-21","value":24.144683,"marketCap":45930430889},{"date":"2023-04-28","value":23.238156,"marketCap":44519659489},{"date":"2023-05-05","value":23.17512,"marketCap":44398894450},{"date":"2023-05-10","value":23.364672,"marketCap":44762039068},{"date":"2023-05-19","value":23.659877,"marketCap":45327592162},{"date":"2023-05-23","value":23.706488,"marketCap":45416890019},{"date":"2023-06-01","value":23.445465,"marketCap":44916822020},{"date":"2023-06-09","value":24.501987,"marketCap":46940906777},{"date":"2023-06-16","value":25.440427,"marketCap":48738770296},{"date":"2023-06-23","value":25.185619,"marketCap":48250608678},{"date":"2023-06-29","value":25.642409,"marketCap":49125727675},{"date":"2023-07-05","value":26.127166,"marketCap":50054425387},{"date":"2023-07-13","value":26.587064,"marketCap":50935497575},{"date":"2023-07-20","value":26.453445,"marketCap":50679510385},{"date":"2023-07-28","value":27.758416,"marketCap":52846471713},{"date":"2023-08-04","value":27.720478,"marketCap":52774245938},{"date":"2023-08-11","value":27.541899,"marketCap":52434267184},{"date":"2023-08-18","value":26.749259,"marketCap":50925238677},{"date":"2023-08-25","value":26.799386,"marketCap":51020671310},{"date":"2023-09-01","value":27.689148,"marketCap":52714600542},{"date":"2023-09-08","value":27.178475,"marketCap":51742380596},{"date":"2023-09-13","value":27.13148,"marketCap":51652912503},{"date":"2023-09-22","value":26.110134,"marketCap":49708472609},{"date":"2023-09-29","value":26.341973,"marketCap":50149848536},{"date":"2023-10-06","value":25.890826,"marketCap":49290954841},{"date":"2023-10-13","value":26.360771,"marketCap":50185635773},{"date":"2023-10-20","value":25.342557,"marketCap":48247160419},{"date":"2023-10-27","value":24.900113,"marketCap":47835607191},{"date":"2023-11-03","value":25.880787,"marketCap":49719580196},{"date":"2023-11-10","value":26.491212,"marketCap":50892268248},{"date":"2023-11-17","value":27.889585,"marketCap":53578681186},{"date":"2023-11-24","value":28.141852,"marketCap":54063312473},{"date":"2023-12-01","value":28.33806,"marketCap":54440247918},{"date":"2023-12-08","value":28.802108,"marketCap":55331730162},{"date":"2023-12-15","value":30.773533,"marketCap":59119033925},{"date":"2023-12-22","value":30.611583,"marketCap":58807912604},{"date":"2023-12-29","value":30.969741,"marketCap":59495969370},{"date":"2024-01-05","value":29.471707,"marketCap":56618097159},{"date":"2024-01-12","value":30.029188,"marketCap":57689072473},{"date":"2024-01-19","value":30.116391,"marketCap":57856599337},{"date":"2024-01-26","value":31.284053,"marketCap":60315654387},{"date":"2024-02-02","value":31.783679,"marketCap":61278933859},{"date":"2024-02-09","value":32.624886,"marketCap":62900779885},{"date":"2024-02-16","value":32.8769,"marketCap":63386662316},{"date":"2024-02-23","value":33.119579,"marketCap":63854549101},{"date":"2024-03-01","value":33.987627,"marketCap":65528144141},{"date":"2024-03-08","value":34.644107,"marketCap":66793837881},{"date":"2024-03-15","value":34.031185,"marketCap":65612123821},{"date":"2024-03-22","value":35.596159,"marketCap":68629393731},{"date":"2024-03-28","value":35.873063,"marketCap":69163264550},{"date":"2024-04-05","value":35.810837,"marketCap":69043293580},{"date":"2024-04-12","value":36.053517,"marketCap":69511180365},{"date":"2024-04-19","value":34.497877,"marketCap":66511906100},{"date":"2024-04-26","value":35.037412,"marketCap":71388726055},{"date":"2024-05-03","value":35.667768,"marketCap":72673077587},{"date":"2024-05-10","value":37.616231,"marketCap":76643069676},{"date":"2024-05-17","value":38.824808,"marketCap":79105545859},{"date":"2024-05-24","value":40.207302,"marketCap":81922378370},{"date":"2024-05-31","value":39.225702,"marketCap":79922367227},{"date":"2024-06-07","value":38.574249,"marketCap":78595032504},{"date":"2024-06-14","value":40.673047,"marketCap":82871332607},{"date":"2024-06-21","value":40.348794,"marketCap":82210668265},{"date":"2024-06-28","value":39.788722,"marketCap":81069520766},{"date":"2024-07-05","value":39.965587,"marketCap":81429883134},{"date":"2024-07-12","value":40.991404,"marketCap":83519984869},{"date":"2024-07-15","value":41.185955,"marketCap":83916383474},{"date":"2024-08-02","value":35.593501,"marketCap":74810420318},{"date":"2024-08-09","value":35.736746,"marketCap":75111492518},{"date":"2024-08-16","value":37.845311,"marketCap":79543275306},{"date":"2024-08-23","value":38.252127,"marketCap":80398320354},{"date":"2024-08-30","value":38.269316,"marketCap":80434449018},{"date":"2024-09-06","value":35.444526,"marketCap":74497305229},{"date":"2024-09-13","value":36.355564,"marketCap":76412124423},{"date":"2024-09-20","value":37.409847,"marketCap":78628015817},{"date":"2024-09-27","value":37.656228,"marketCap":79145860001},{"date":"2024-10-04","value":35.564852,"marketCap":74750205878},{"date":"2024-10-11","value":36.991572,"marketCap":77748884992},{"date":"2024-10-18","value":38.699051,"marketCap":81337665619},{"date":"2024-10-25","value":38.344749,"marketCap":84059358309},{"date":"2024-10-31","value":37.594972,"marketCap":82415698459},{"date":"2024-11-08","value":40.669225,"marketCap":89155074620},{"date":"2024-11-15","value":39.899287,"marketCap":87467216547},{"date":"2024-11-22","value":40.278756,"marketCap":88299089455},{"date":"2024-11-29","value":39.954282,"marketCap":87587777838},{"date":"2024-12-06","value":40.911205,"marketCap":89685544300},{"date":"2024-12-13","value":40.47674,"marketCap":88733110102},{"date":"2024-12-20","value":38.502399,"marketCap":84404959759},{"date":"2024-12-27","value":39.354831,"marketCap":86273659768},{"date":"2025-01-03","value":37.952444,"marketCap":83199346850},{"date":"2025-01-10","value":39.503319,"marketCap":86599175253},{"date":"2025-01-17","value":38.419906,"marketCap":84224117822},{"date":"2025-01-24","value":39.068026,"marketCap":94700894001},{"date":"2025-01-31","value":35.64118,"marketCap":86394221058},{"date":"2025-02-07","value":34.830475,"marketCap":84429072017},{"date":"2025-02-14","value":34.658703,"marketCap":84012696392},{"date":"2025-02-21","value":34.658703,"marketCap":84012696392},{"date":"2025-02-28","value":32.705185,"marketCap":79277369264},{"date":"2025-03-07","value":30.851592,"marketCap":74784258357},{"date":"2025-03-13","value":31.391182,"marketCap":76092225952}]},{"symbol":"GLW","name":"康宁","items":[{"date":"2020-03-20","value":14.982307,"marketCap":14383014953},{"date":"2020-03-27","value":16.475772,"marketCap":15816740728},{"date":"2020-04-03","value":14.227631,"marketCap":13658525865},{"date":"2020-04-09","value":16.825306,"marketCap":16152293569},{"date":"2020-04-17","value":16.459884,"marketCap":15801488326},{"date":"2020-04-24","value":16.507547,"marketCap":15847245532},{"date":"2020-05-01","value":42.961479,"marketCap":15680940000},{"date":"2020-05-08","value":45.073138,"marketCap":16451695197},{"date":"2020-05-15","value":40.966103,"marketCap":14952627689},{"date":"2020-05-22","value":44.572788,"marketCap":16269067684},{"date":"2020-05-29","value":47.512341,"marketCap":17342004327},{"date":"2020-06-05","value":55.62217,"marketCap":20302091946},{"date":"2020-06-12","value":56.143367,"marketCap":20492328939},{"date":"2020-06-19","value":55.663865,"marketCap":20317310905},{"date":"2020-06-26","value":52.974488,"marketCap":19335688019},{"date":"2020-07-02","value":54.204513,"marketCap":19784647324},{"date":"2020-07-10","value":55.601322,"marketCap":20294482466},{"date":"2020-07-17","value":60.542272,"marketCap":22097929164},{"date":"2020-07-24","value":61.063469,"marketCap":22288166158},{"date":"2020-07-31","value":116.906265,"marketCap":23615065610},{"date":"2020-08-07","value":120.11176,"marketCap":24262575473},{"date":"2020-08-14","value":121.88421,"marketCap":24620610339},{"date":"2020-08-21","value":122.449885,"marketCap":24734876785},{"date":"2020-08-28","value":123.166407,"marketCap":24879614284},{"date":"2020-09-04","value":120.865994,"marketCap":24414930735},{"date":"2020-09-11","value":120.451165,"marketCap":24331135341},{"date":"2020-09-18","value":122.33675,"marketCap":24712023496},{"date":"2020-09-25","value":117.660499,"marketCap":23767420872},{"date":"2020-10-02","value":123.732083,"marketCap":24993880731},{"date":"2020-10-09","value":131.161287,"marketCap":26494580061},{"date":"2020-10-16","value":132.669755,"marketCap":26799290585},{"date":"2020-10-23","value":134.1028,"marketCap":27088765583},{"date":"2020-10-30","value":83.648632,"marketCap":24425400627},{"date":"2020-11-06","value":90.817767,"marketCap":26518788106},{"date":"2020-11-13","value":93.748217,"marketCap":27374479339},{"date":"2020-11-20","value":94.977959,"marketCap":27733564052},{"date":"2020-11-27","value":97.044973,"marketCap":28337131975},{"date":"2020-12-04","value":99.399244,"marketCap":29024579271},{"date":"2020-12-11","value":93.348855,"marketCap":27257865750},{"date":"2020-12-18","value":94.920385,"marketCap":27716752379},{"date":"2020-12-24","value":94.998961,"marketCap":27739696710},{"date":"2020-12-31","value":94.291773,"marketCap":27533197728},{"date":"2021-01-08","value":96.780028,"marketCap":28259768223},{"date":"2021-01-15","value":99.006362,"marketCap":28909857614},{"date":"2021-01-22","value":98.482519,"marketCap":28756895404},{"date":"2021-01-29","value":53.581587,"marketCap":27433772291},{"date":"2021-02-05","value":55.896932,"marketCap":28619229416},{"date":"2021-02-12","value":55.3465,"marketCap":28337407746},{"date":"2021-02-19","value":57.117347,"marketCap":29244081855},{"date":"2021-02-26","value":57.387477,"marketCap":29382388075},{"date":"2021-03-05","value":56.216916,"marketCap":28783061121},{"date":"2021-03-12","value":61.15428,"marketCap":31310991476},{"date":"2021-03-19","value":62.013847,"marketCap":31751089920},{"date":"2021-03-26","value":65.21369,"marketCap":33389409240},{"date":"2021-04-01","value":66.085009,"marketCap":33835524360},{"date":"2021-04-09","value":67.226736,"marketCap":34420089000},{"date":"2021-04-16","value":68.804123,"marketCap":35227711200},{"date":"2021-04-23","value":69.480146,"marketCap":35573835000},{"date":"2021-04-30","value":31.183501,"marketCap":37638485542},{"date":"2021-05-07","value":32.446076,"marketCap":39162414272},{"date":"2021-05-14","value":31.232875,"marketCap":37698080520},{"date":"2021-05-21","value":30.703863,"marketCap":37059562896},{"date":"2021-05-28","value":30.774398,"marketCap":37144698580},{"date":"2021-06-04","value":30.619221,"marketCap":36957400077},{"date":"2021-06-11","value":30.442884,"marketCap":36744560869},{"date":"2021-06-18","value":27.297025,"marketCap":32947509398},{"date":"2021-06-25","value":28.848794,"marketCap":34820494428},{"date":"2021-07-02","value":29.060399,"marketCap":35075901478},{"date":"2021-07-09","value":28.940489,"marketCap":34931170816},{"date":"2021-07-16","value":28.087017,"marketCap":33901029050},{"date":"2021-07-23","value":29.074506,"marketCap":35092928615},{"date":"2021-07-30","value":20.700512,"marketCap":35749784919},{"date":"2021-08-06","value":20.235666,"marketCap":34946994718},{"date":"2021-08-13","value":19.93401,"marketCap":34426035119},{"date":"2021-08-20","value":19.864777,"marketCap":34306470621},{"date":"2021-08-27","value":20.151598,"marketCap":34801809256},{"date":"2021-09-03","value":19.528505,"marketCap":33725728774},{"date":"2021-09-10","value":19.202124,"marketCap":33162067569},{"date":"2021-09-17","value":18.984536,"marketCap":32786293432},{"date":"2021-09-24","value":18.984536,"marketCap":32786293432},{"date":"2021-10-01","value":18.287266,"marketCap":31582108130},{"date":"2021-10-08","value":18.376279,"marketCap":31735833913},{"date":"2021-10-15","value":18.766948,"marketCap":32410519295},{"date":"2021-10-22","value":18.905413,"marketCap":32649648291},{"date":"2021-10-29","value":18.166211,"marketCap":30355738886},{"date":"2021-11-05","value":19.580898,"marketCap":32719680318},{"date":"2021-11-12","value":19.979257,"marketCap":33385338916},{"date":"2021-11-19","value":19.228503,"marketCap":32130828481},{"date":"2021-11-26","value":19.386825,"marketCap":32395385103},{"date":"2021-12-03","value":18.96293,"marketCap":31687056082},{"date":"2021-12-10","value":19.208074,"marketCap":32096692142},{"date":"2021-12-17","value":18.738214,"marketCap":31311556360},{"date":"2021-12-23","value":18.768857,"marketCap":31362760868},{"date":"2021-12-31","value":19.014002,"marketCap":31772396928},{"date":"2022-01-07","value":19.391932,"marketCap":32403919188},{"date":"2022-01-14","value":18.942501,"marketCap":31652919744},{"date":"2022-01-21","value":17.905745,"marketCap":29920500572},{"date":"2022-01-28","value":18.341868,"marketCap":34959600000},{"date":"2022-02-04","value":18.37235,"marketCap":35017700000},{"date":"2022-02-11","value":18.233001,"marketCap":34752100000},{"date":"2022-02-18","value":18.505731,"marketCap":35271924066},{"date":"2022-02-25","value":18.239462,"marketCap":34764414367},{"date":"2022-03-04","value":17.240951,"marketCap":32861252997},{"date":"2022-03-11","value":16.171435,"marketCap":30822755707},{"date":"2022-03-18","value":16.868554,"marketCap":32151463999},{"date":"2022-03-25","value":17.023841,"marketCap":32447440127},{"date":"2022-04-01","value":16.132052,"marketCap":30747691505},{"date":"2022-04-08","value":15.124908,"marketCap":28828074901},{"date":"2022-04-14","value":14.947438,"marketCap":28489816468},{"date":"2022-04-22","value":14.996242,"marketCap":28582837537},{"date":"2022-04-29","value":15.742539,"marketCap":29721913804},{"date":"2022-05-06","value":16.489627,"marketCap":31132416676},{"date":"2022-05-13","value":15.899115,"marketCap":30017528178},{"date":"2022-05-20","value":14.820981,"marketCap":27982012058},{"date":"2022-05-27","value":15.948324,"marketCap":30110435553},{"date":"2022-06-03","value":16.033322,"marketCap":30270911928},{"date":"2022-06-10","value":14.888085,"marketCap":28108703933},{"date":"2022-06-17","value":14.261783,"marketCap":26926246436},{"date":"2022-06-24","value":14.655458,"marketCap":27669505434},{"date":"2022-07-01","value":14.275204,"marketCap":26951584811},{"date":"2022-07-08","value":14.588355,"marketCap":27542813559},{"date":"2022-07-15","value":14.852296,"marketCap":28041134933},{"date":"2022-07-22","value":15.375705,"marketCap":29029331556},{"date":"2022-07-29","value":15.521426,"marketCap":31073894973},{"date":"2022-08-05","value":15.116079,"marketCap":30262389555},{"date":"2022-08-12","value":15.850771,"marketCap":31733243125},{"date":"2022-08-19","value":15.280751,"marketCap":30592063631},{"date":"2022-08-26","value":14.626284,"marketCap":29281820508},{"date":"2022-09-02","value":13.997151,"marketCap":28022296473},{"date":"2022-09-09","value":14.204047,"marketCap":28436502364},{"date":"2022-09-16","value":13.536913,"marketCap":27100899696},{"date":"2022-09-23","value":12.797998,"marketCap":25621592944},{"date":"2022-09-30","value":12.253313,"marketCap":24531132538},{"date":"2022-10-07","value":12.861334,"marketCap":25748390666},{"date":"2022-10-14","value":12.751552,"marketCap":25528607948},{"date":"2022-10-21","value":13.591804,"marketCap":27210791055},{"date":"2022-10-28","value":14.943128,"marketCap":27480411606},{"date":"2022-11-04","value":15.1271,"marketCap":27818736156},{"date":"2022-11-11","value":15.84919,"marketCap":29146660016},{"date":"2022-11-18","value":15.58703,"marketCap":28664547532},{"date":"2022-11-25","value":15.692814,"marketCap":28859084149},{"date":"2022-12-02","value":15.637622,"marketCap":28757586784},{"date":"2022-12-09","value":15.186891,"marketCap":27928691635},{"date":"2022-12-16","value":14.855741,"marketCap":27319707444},{"date":"2022-12-23","value":14.602779,"marketCap":26854511188},{"date":"2022-12-30","value":14.690166,"marketCap":27015215349},{"date":"2023-01-06","value":16.272325,"marketCap":29924806482},{"date":"2023-01-13","value":16.589677,"marketCap":30508416332},{"date":"2023-01-20","value":16.483893,"marketCap":30313879715},{"date":"2023-01-27","value":16.925426,"marketCap":31125858636},{"date":"2023-02-03","value":22.970592,"marketCap":30229298578},{"date":"2023-02-10","value":22.655662,"marketCap":29814851004},{"date":"2023-02-17","value":22.88809,"marketCap":30120726554},{"date":"2023-02-24","value":22.071118,"marketCap":29045591008},{"date":"2023-03-03","value":22.688672,"marketCap":29858291893},{"date":"2023-03-10","value":21.395668,"marketCap":28156699415},{"date":"2023-03-17","value":21.129291,"marketCap":27806147150},{"date":"2023-03-24","value":21.148605,"marketCap":27831564104},{"date":"2023-03-31","value":22.713022,"marketCap":29890337339},{"date":"2023-04-06","value":22.056353,"marketCap":29026160919},{"date":"2023-04-14","value":22.487695,"marketCap":29593806215},{"date":"2023-04-20","value":21.888967,"marketCap":28805880656},{"date":"2023-04-28","value":30.457564,"marketCap":27746840926},{"date":"2023-05-05","value":29.273978,"marketCap":26668593628},{"date":"2023-05-12","value":28.910036,"marketCap":26337042735},{"date":"2023-05-19","value":29.199323,"marketCap":26600583188},{"date":"2023-05-26","value":28.966027,"marketCap":26388050564},{"date":"2023-06-02","value":28.807386,"marketCap":26243528380},{"date":"2023-06-09","value":29.563265,"marketCap":26932134081},{"date":"2023-06-15","value":31.019031,"marketCap":28258337653},{"date":"2023-06-23","value":32.148184,"marketCap":29286995552},{"date":"2023-06-30","value":32.390812,"marketCap":29508029481},{"date":"2023-07-07","value":32.334821,"marketCap":29457021651},{"date":"2023-07-14","value":33.426646,"marketCap":30451674330},{"date":"2023-07-21","value":30.972372,"marketCap":28215831129},{"date":"2023-07-28","value":45.849473,"marketCap":28839318749},{"date":"2023-08-04","value":45.524011,"marketCap":28634603087},{"date":"2023-08-11","value":44.289967,"marketCap":27858389539},{"date":"2023-08-18","value":43.435629,"marketCap":27321010929},{"date":"2023-08-25","value":43.327142,"marketCap":27252772375},{"date":"2023-09-01","value":44.506942,"marketCap":27994866647},{"date":"2023-09-08","value":42.744022,"marketCap":26885990149},{"date":"2023-09-15","value":42.689779,"marketCap":26851870873},{"date":"2023-09-22","value":42.282951,"marketCap":26595976296},{"date":"2023-09-29","value":41.116712,"marketCap":25862411844},{"date":"2023-10-06","value":40.248813,"marketCap":25316503415},{"date":"2023-10-13","value":38.14687,"marketCap":23994381437},{"date":"2023-10-20","value":37.197606,"marketCap":23397294093},{"date":"2023-10-27","value":39.26633,"marketCap":22970803132},{"date":"2023-11-03","value":39.931501,"marketCap":23359928187},{"date":"2023-11-10","value":39.479391,"marketCap":23095443974},{"date":"2023-11-17","value":41.38992,"marketCap":24213103066},{"date":"2023-11-24","value":41.127404,"marketCap":24059531587},{"date":"2023-12-01","value":41.550346,"marketCap":24306952302},{"date":"2023-12-08","value":42.309083,"marketCap":24750813533},{"date":"2023-12-14","value":43.286232,"marketCap":25322445559},{"date":"2023-12-22","value":44.015447,"marketCap":25749036623},{"date":"2023-12-29","value":44.671741,"marketCap":26132968580},{"date":"2024-01-05","value":44.16129,"marketCap":25834354835},{"date":"2024-01-12","value":44.832169,"marketCap":26226818614},{"date":"2024-01-19","value":43.986279,"marketCap":25731972980},{"date":"2024-01-26","value":44.948843,"marketCap":26295073184},{"date":"2024-02-02","value":43.527209,"marketCap":27378614487},{"date":"2024-02-09","value":46.594611,"marketCap":27071468921},{"date":"2024-02-16","value":47.051261,"marketCap":27336782373},{"date":"2024-02-23","value":48.020784,"marketCap":27900075422},{"date":"2024-03-01","value":47.359745,"marketCap":27516011980},{"date":"2024-03-08","value":47.888576,"marketCap":27823262734},{"date":"2024-03-15","value":47.785748,"marketCap":27763519532},{"date":"2024-03-22","value":48.667133,"marketCap":28275604122},{"date":"2024-03-28","value":48.612287,"marketCap":28243738559},{"date":"2024-04-05","value":47.655352,"marketCap":27687759453},{"date":"2024-04-12","value":47.508131,"marketCap":27602224206},{"date":"2024-04-19","value":45.505929,"marketCap":26438944847},{"date":"2024-04-26","value":46.1537,"marketCap":26815299934},{"date":"2024-05-03","value":44.778225,"marketCap":27493830000},{"date":"2024-05-10","value":47.71397,"marketCap":29296377392},{"date":"2024-05-17","value":49.137018,"marketCap":30170128998},{"date":"2024-05-24","value":50.392649,"marketCap":30941086298},{"date":"2024-05-31","value":51.564571,"marketCap":31660646445},{"date":"2024-06-07","value":52.178435,"marketCap":32037558902},{"date":"2024-06-14","value":53.127134,"marketCap":32620059973},{"date":"2024-06-21","value":55.596541,"marketCap":34136275996},{"date":"2024-06-28","value":53.838658,"marketCap":33056935776},{"date":"2024-07-05","value":53.601483,"marketCap":32911310509},{"date":"2024-07-12","value":62.851296,"marketCap":38590695951},{"date":"2024-07-15","value":63.646529,"marketCap":39078968907},{"date":"2024-08-02","value":74.674142,"marketCap":32632600000},{"date":"2024-08-09","value":75.603224,"marketCap":33038608698},{"date":"2024-08-16","value":78.834131,"marketCap":34450515053},{"date":"2024-08-23","value":80.811837,"marketCap":35314772882},{"date":"2024-08-30","value":81.986713,"marketCap":35828193375},{"date":"2024-09-06","value":81.00765,"marketCap":35400342964},{"date":"2024-09-13","value":81.967131,"marketCap":35819636367},{"date":"2024-09-20","value":86.999514,"marketCap":38018787477},{"date":"2024-09-27","value":88.66392,"marketCap":38746133174},{"date":"2024-10-04","value":87.312814,"marketCap":38155699608},{"date":"2024-10-11","value":90.112933,"marketCap":39379351782},{"date":"2024-10-18","value":91.091996,"marketCap":39807202192},{"date":"2024-10-25","value":91.659852,"marketCap":40055355431},{"date":"2024-10-31","value":250.670256,"marketCap":39104560000},{"date":"2024-11-08","value":264.656322,"marketCap":41286386310},{"date":"2024-11-15","value":258.234757,"marketCap":40284622063},{"date":"2024-11-22","value":262.570686,"marketCap":40961026982},{"date":"2024-11-29","value":267.126155,"marketCap":41671680251},{"date":"2024-12-06","value":273.10864,"marketCap":42604947798},{"date":"2024-12-13","value":266.796844,"marketCap":41620307726},{"date":"2024-12-20","value":258.289642,"marketCap":40293184151},{"date":"2024-12-27","value":263.393963,"marketCap":41089458296},{"date":"2025-01-03","value":256.368661,"marketCap":39993511086},{"date":"2025-01-10","value":261.966949,"marketCap":40866844019},{"date":"2025-01-17","value":270.254611,"marketCap":42159719243},{"date":"2025-01-24","value":296.270184,"marketCap":46218148756},{"date":"2025-01-31","value":80.319901,"marketCap":40641870000},{"date":"2025-02-07","value":86.200494,"marketCap":43617450000},{"date":"2025-02-14","value":88.21255,"marketCap":44635550092},{"date":"2025-02-21","value":87.806274,"marketCap":44429974731},{"date":"2025-02-28","value":82.947897,"marketCap":41971636049},{"date":"2025-03-07","value":77.039976,"marketCap":38982227685},{"date":"2025-03-13","value":76.853766,"marketCap":38888005645}]},{"symbol":"COHR","name":"COHERENT","items":[{"date":"2020-03-20","value":-32.608119,"marketCap":2332947874},{"date":"2020-03-27","value":-35.79002,"marketCap":2560596964},{"date":"2020-04-03","value":-30.864437,"marketCap":2208196173},{"date":"2020-04-09","value":-36.324579,"marketCap":2598842011},{"date":"2020-04-17","value":-35.319098,"marketCap":2526904899},{"date":"2020-04-24","value":-39.417387,"marketCap":2820116926},{"date":"2020-05-01","value":-41.390165,"marketCap":2961259362},{"date":"2020-05-08","value":-45.603002,"marketCap":3262666757},{"date":"2020-05-15","value":-40.448947,"marketCap":3651002882},{"date":"2020-05-22","value":-45.271279,"marketCap":4086276158},{"date":"2020-05-29","value":-48.051449,"marketCap":4337219870},{"date":"2020-06-05","value":-51.054032,"marketCap":4608239079},{"date":"2020-06-12","value":-46.828174,"marketCap":4226804636},{"date":"2020-06-19","value":-49.689222,"marketCap":4485048529},{"date":"2020-06-26","value":-48.850116,"marketCap":4409309154},{"date":"2020-07-02","value":-49.618329,"marketCap":4478649588},{"date":"2020-07-10","value":-50.790512,"marketCap":4584453227},{"date":"2020-07-17","value":-51.144096,"marketCap":4616368352},{"date":"2020-07-24","value":-50.995819,"marketCap":4602984590},{"date":"2020-07-31","value":-57.85077,"marketCap":5221726200},{"date":"2020-08-07","value":-59.094014,"marketCap":5333943897},{"date":"2020-08-14","value":-71.528373,"marketCap":4794475338},{"date":"2020-08-21","value":-65.169613,"marketCap":4368253996},{"date":"2020-08-28","value":-68.515242,"marketCap":4592508126},{"date":"2020-09-04","value":-60.318158,"marketCap":4043065845},{"date":"2020-09-11","value":-56.436144,"marketCap":3782858273},{"date":"2020-09-18","value":-59.111795,"marketCap":3962204528},{"date":"2020-09-25","value":-61.942109,"marketCap":4151917617},{"date":"2020-10-02","value":-64.66853,"marketCap":4334666901},{"date":"2020-10-09","value":-70.37002,"marketCap":4716832072},{"date":"2020-10-16","value":-71.253131,"marketCap":4776026133},{"date":"2020-10-23","value":-73.127806,"marketCap":4901683703},{"date":"2020-10-30","value":-70.447486,"marketCap":4722024533},{"date":"2020-11-06","value":1134.704109,"marketCap":5940176013},{"date":"2020-11-13","value":1179.933574,"marketCap":6176952259},{"date":"2020-11-20","value":1285.072241,"marketCap":6727353184},{"date":"2020-11-27","value":1317.407341,"marketCap":6896627430},{"date":"2020-12-04","value":1411.238642,"marketCap":7387834293},{"date":"2020-12-11","value":1390.210909,"marketCap":7277754108},{"date":"2020-12-18","value":1479.281214,"marketCap":7744037155},{"date":"2020-12-24","value":1543.951413,"marketCap":8082585648},{"date":"2020-12-31","value":1506.855317,"marketCap":7888387586},{"date":"2021-01-08","value":1634.013593,"marketCap":8554061157},{"date":"2021-01-15","value":1751.054751,"marketCap":9166771620},{"date":"2021-01-22","value":1862.144663,"marketCap":9748327313},{"date":"2021-01-29","value":1667.737316,"marketCap":8730604850},{"date":"2021-02-05","value":1745.69863,"marketCap":9138732328},{"date":"2021-02-12","value":49.230733,"marketCap":9420202367},{"date":"2021-02-19","value":49.427831,"marketCap":9457916700},{"date":"2021-02-26","value":46.153813,"marketCap":8831439719},{"date":"2021-03-05","value":40.848588,"marketCap":7816295580},{"date":"2021-03-12","value":39.123979,"marketCap":7486295164},{"date":"2021-03-19","value":37.809992,"marketCap":7234866275},{"date":"2021-03-26","value":38.650097,"marketCap":7395618715},{"date":"2021-04-01","value":39.115761,"marketCap":7484722555},{"date":"2021-04-09","value":41.75087,"marketCap":7988945461},{"date":"2021-04-16","value":44.605115,"marketCap":8535099586},{"date":"2021-04-23","value":42.660284,"marketCap":8162960019},{"date":"2021-04-30","value":36.781963,"marketCap":7038155075},{"date":"2021-05-07","value":25.044501,"marketCap":6674835451},{"date":"2021-05-14","value":25.056307,"marketCap":6677981980},{"date":"2021-05-21","value":26.107043,"marketCap":6958023002},{"date":"2021-05-28","value":26.512383,"marketCap":7066053808},{"date":"2021-06-04","value":27.252227,"marketCap":7263236251},{"date":"2021-06-11","value":27.586731,"marketCap":7352387887},{"date":"2021-06-18","value":26.547801,"marketCap":7075493393},{"date":"2021-06-25","value":27.948782,"marketCap":7448881423},{"date":"2021-07-02","value":28.802751,"marketCap":7676480306},{"date":"2021-07-09","value":28.491859,"marketCap":7593621727},{"date":"2021-07-16","value":27.366352,"marketCap":7293652692},{"date":"2021-07-23","value":28.09439,"marketCap":7487688606},{"date":"2021-07-30","value":27.472606,"marketCap":7321971447},{"date":"2021-08-06","value":26.934653,"marketCap":7178596735},{"date":"2021-08-13","value":22.353868,"marketCap":6651438227},{"date":"2021-08-20","value":21.46684,"marketCap":6387501256},{"date":"2021-08-27","value":22.596674,"marketCap":6723685533},{"date":"2021-09-03","value":21.847004,"marketCap":6500619865},{"date":"2021-09-10","value":21.825687,"marketCap":6494276766},{"date":"2021-09-17","value":21.481052,"marketCap":6391729989},{"date":"2021-09-24","value":21.843452,"marketCap":6499562682},{"date":"2021-10-01","value":21.52724,"marketCap":6405473372},{"date":"2021-10-08","value":20.426092,"marketCap":6077824662},{"date":"2021-10-15","value":20.551055,"marketCap":6115007648},{"date":"2021-10-22","value":20.936656,"marketCap":6229743719},{"date":"2021-10-29","value":21.604315,"marketCap":6428407102},{"date":"2021-11-05","value":22.939634,"marketCap":6825733867},{"date":"2021-11-12","value":21.244246,"marketCap":6920313199},{"date":"2021-11-19","value":20.879314,"marketCap":6801436653},{"date":"2021-11-26","value":20.426408,"marketCap":6653902369},{"date":"2021-12-03","value":19.869235,"marketCap":6472403357},{"date":"2021-12-10","value":21.755802,"marketCap":7086952643},{"date":"2021-12-17","value":22.208709,"marketCap":7234486927},{"date":"2021-12-23","value":22.153317,"marketCap":7216443166},{"date":"2021-12-31","value":22.2641,"marketCap":7252530689},{"date":"2022-01-07","value":23.391479,"marketCap":7619774303},{"date":"2022-01-14","value":23.150363,"marketCap":7541230871},{"date":"2022-01-21","value":20.563257,"marketCap":6698481074},{"date":"2022-01-28","value":19.566211,"marketCap":6373693368},{"date":"2022-02-04","value":20.22765,"marketCap":6589157107},{"date":"2022-02-11","value":23.225903,"marketCap":7095675894},{"date":"2022-02-18","value":24.969673,"marketCap":7628409840},{"date":"2022-02-25","value":24.597251,"marketCap":7514632331},{"date":"2022-03-04","value":22.731661,"marketCap":6944681442},{"date":"2022-03-11","value":22.863923,"marketCap":6985088408},{"date":"2022-03-18","value":24.639018,"marketCap":7527392425},{"date":"2022-03-25","value":25.557891,"marketCap":7808114505},{"date":"2022-04-01","value":25.018401,"marketCap":7643296617},{"date":"2022-04-08","value":22.700335,"marketCap":6935111371},{"date":"2022-04-14","value":21.572628,"marketCap":6590588819},{"date":"2022-04-22","value":21.621356,"marketCap":6605475596},{"date":"2022-04-29","value":21.304623,"marketCap":6508711546},{"date":"2022-05-06","value":21.530861,"marketCap":6577828725},{"date":"2022-05-13","value":24.872065,"marketCap":6800445499},{"date":"2022-05-20","value":23.003156,"marketCap":6289453978},{"date":"2022-05-27","value":24.171224,"marketCap":6608823679},{"date":"2022-06-03","value":24.260776,"marketCap":6633308689},{"date":"2022-06-10","value":22.964221,"marketCap":6278808321},{"date":"2022-06-17","value":20.156963,"marketCap":5511256473},{"date":"2022-06-24","value":21.69492,"marketCap":5931759913},{"date":"2022-07-01","value":23.186314,"marketCap":6339532342},{"date":"2022-07-08","value":22.98338,"marketCap":6284046917},{"date":"2022-07-15","value":23.37318,"marketCap":6390624706},{"date":"2022-07-22","value":24.553691,"marketCap":6713396624},{"date":"2022-07-29","value":24.956677,"marketCap":6823579808},{"date":"2022-08-05","value":25.122613,"marketCap":6868949355},{"date":"2022-08-12","value":25.098907,"marketCap":6862467991},{"date":"2022-08-19","value":26.478541,"marketCap":7239683364},{"date":"2022-08-26","value":28.652189,"marketCap":6726359351},{"date":"2022-09-02","value":24.200388,"marketCap":5681258919},{"date":"2022-09-09","value":24.657525,"marketCap":5788575950},{"date":"2022-09-16","value":23.274964,"marketCap":5464007369},{"date":"2022-09-23","value":20.79416,"marketCap":4881616164},{"date":"2022-09-30","value":19.428324,"marketCap":4560973815},{"date":"2022-10-07","value":21.714063,"marketCap":5097571798},{"date":"2022-10-14","value":18.142206,"marketCap":4259046144},{"date":"2022-10-21","value":18.990964,"marketCap":4458299765},{"date":"2022-10-28","value":20.287678,"marketCap":4762715019},{"date":"2022-11-04","value":18.855399,"marketCap":4426474534},{"date":"2022-11-11","value":44.185724,"marketCap":5372851529},{"date":"2022-11-18","value":41.596628,"marketCap":5058025175},{"date":"2022-11-25","value":41.995828,"marketCap":5106566683},{"date":"2022-12-02","value":43.07937,"marketCap":5238322206},{"date":"2022-12-09","value":40.319188,"marketCap":4902692348},{"date":"2022-12-16","value":39.646251,"marketCap":4820865234},{"date":"2022-12-23","value":37.741498,"marketCap":4589252894},{"date":"2022-12-30","value":40.034046,"marketCap":4868019842},{"date":"2023-01-06","value":41.927394,"marketCap":5098245282},{"date":"2023-01-13","value":47.059964,"marketCap":5722350390},{"date":"2023-01-20","value":48.793632,"marketCap":5933159226},{"date":"2023-01-27","value":51.485379,"marketCap":6260467683},{"date":"2023-02-03","value":50.721197,"marketCap":6167545367},{"date":"2023-02-10","value":664.099862,"marketCap":5889237573},{"date":"2023-02-17","value":704.998886,"marketCap":6251930118},{"date":"2023-02-24","value":668.9576,"marketCap":5932315998},{"date":"2023-03-03","value":689.955566,"marketCap":6118525963},{"date":"2023-03-10","value":603.926585,"marketCap":5355620954},{"date":"2023-03-17","value":540.14918,"marketCap":4790042924},{"date":"2023-03-24","value":543.910009,"marketCap":4823393963},{"date":"2023-03-31","value":596.718328,"marketCap":5291698130},{"date":"2023-04-06","value":574.936855,"marketCap":5098540032},{"date":"2023-04-12","value":538.112063,"marketCap":4771977778},{"date":"2023-04-21","value":524.949159,"marketCap":4655249143},{"date":"2023-04-28","value":524.635757,"marketCap":4652469890},{"date":"2023-05-03","value":517.897603,"marketCap":4592715946},{"date":"2023-05-12","value":-107.804384,"marketCap":4052151194},{"date":"2023-05-19","value":-113.243518,"marketCap":4256597370},{"date":"2023-05-26","value":-120.103391,"marketCap":4514446261},{"date":"2023-06-02","value":-138.458185,"marketCap":5204366267},{"date":"2023-06-09","value":-144.761852,"marketCap":5441308492},{"date":"2023-06-16","value":-190.111172,"marketCap":7145898729},{"date":"2023-06-23","value":-180.803993,"marketCap":6796060504},{"date":"2023-06-30","value":-179.50618,"marketCap":6747278281},{"date":"2023-07-07","value":-181.805164,"marketCap":6833692504},{"date":"2023-07-14","value":-208.24213,"marketCap":7827405175},{"date":"2023-07-21","value":-185.838094,"marketCap":6985282279},{"date":"2023-07-28","value":-187.589031,"marketCap":7051096502},{"date":"2023-08-04","value":-187.111503,"marketCap":7033147168},{"date":"2023-08-11","value":-185.718712,"marketCap":6980794945},{"date":"2023-08-18","value":-19.278191,"marketCap":5001880929},{"date":"2023-08-25","value":-20.531544,"marketCap":5327073357},{"date":"2023-09-01","value":-21.812592,"marketCap":5659451452},{"date":"2023-09-08","value":-19.447581,"marketCap":5045830354},{"date":"2023-09-15","value":-19.563512,"marketCap":5075909820},{"date":"2023-09-22","value":-16.763756,"marketCap":4349490725},{"date":"2023-09-29","value":-18.738365,"marketCap":4861818737},{"date":"2023-10-06","value":-17.822164,"marketCap":4624102903},{"date":"2023-10-13","value":-19.823801,"marketCap":5143443865},{"date":"2023-10-20","value":-18.639159,"marketCap":4836078806},{"date":"2023-10-23","value":-18.09644,"marketCap":4695266242},{"date":"2023-11-02","value":-17.127718,"marketCap":4443923386},{"date":"2023-11-10","value":-17.513045,"marketCap":5048905858},{"date":"2023-11-17","value":-18.637495,"marketCap":5373078032},{"date":"2023-11-24","value":-18.989543,"marketCap":5474571189},{"date":"2023-12-01","value":-19.331081,"marketCap":5573034699},{"date":"2023-12-08","value":-21.238442,"marketCap":6122915536},{"date":"2023-12-13","value":-21.974064,"marketCap":6334990789},{"date":"2023-12-20","value":-23.229875,"marketCap":6697033544},{"date":"2024-01-05","value":-21.333022,"marketCap":6150182354},{"date":"2024-01-12","value":-22.331366,"marketCap":6437998770},{"date":"2024-01-19","value":-24.02855,"marketCap":6927286676},{"date":"2024-01-26","value":-25.079437,"marketCap":7230251324},{"date":"2024-02-02","value":-25.636408,"marketCap":7390822587},{"date":"2024-02-09","value":-34.726618,"marketCap":9383583534},{"date":"2024-02-16","value":-33.996241,"marketCap":9186226171},{"date":"2024-02-23","value":-33.973767,"marketCap":9180153637},{"date":"2024-03-01","value":-33.417557,"marketCap":9029858414},{"date":"2024-03-08","value":-36.136807,"marketCap":9764635057},{"date":"2024-03-15","value":-33.558014,"marketCap":9067811753},{"date":"2024-03-22","value":-35.530032,"marketCap":9600676633},{"date":"2024-03-28","value":-34.204117,"marketCap":9242397113},{"date":"2024-04-05","value":-32.344465,"marketCap":8739894904},{"date":"2024-04-12","value":-31.479249,"marketCap":8506102336},{"date":"2024-04-19","value":-28.653252,"marketCap":7742481156},{"date":"2024-04-26","value":-29.709489,"marketCap":8027890265},{"date":"2024-05-03","value":-31.102824,"marketCap":8404387388},{"date":"2024-05-10","value":-29.069036,"marketCap":8312174428},{"date":"2024-05-17","value":-31.100456,"marketCap":8893050888},{"date":"2024-05-24","value":-31.489678,"marketCap":9004347427},{"date":"2024-05-31","value":-31.558991,"marketCap":9024167359},{"date":"2024-06-07","value":-35.20595,"marketCap":10067000688},{"date":"2024-06-14","value":-37.813206,"marketCap":10812535041},{"date":"2024-06-21","value":-37.850529,"marketCap":10823207312},{"date":"2024-06-28","value":-37.989156,"marketCap":10862847176},{"date":"2024-07-05","value":-39.380759,"marketCap":11260770420},{"date":"2024-07-12","value":-40.926984,"marketCap":11702907357},{"date":"2024-07-15","value":-41.801401,"marketCap":11952943419},{"date":"2024-08-02","value":-34.912701,"marketCap":9983147131},{"date":"2024-08-09","value":-33.046567,"marketCap":9449533585},{"date":"2024-08-16","value":-69.573758,"marketCap":10867421006},{"date":"2024-08-23","value":-76.8593,"marketCap":12001887141},{"date":"2024-08-30","value":-76.299716,"marketCap":11914505922},{"date":"2024-09-06","value":-72.902946,"marketCap":11384086590},{"date":"2024-09-13","value":-74.581697,"marketCap":11646230248},{"date":"2024-09-20","value":-84.487308,"marketCap":13193031133},{"date":"2024-09-27","value":-90.731083,"marketCap":14168021581},{"date":"2024-10-04","value":-92.547276,"marketCap":14451627293},{"date":"2024-10-11","value":-97.922672,"marketCap":15291016911},{"date":"2024-10-18","value":-100.928679,"marketCap":15760417006},{"date":"2024-10-25","value":-95.628614,"marketCap":14932790523},{"date":"2024-10-31","value":-96.093358,"marketCap":15005362248},{"date":"2024-11-08","value":-269.841596,"marketCap":16927972829},{"date":"2024-11-15","value":-246.567912,"marketCap":15467944839},{"date":"2024-11-22","value":-260.645532,"marketCap":16351076177},{"date":"2024-11-29","value":-246.937727,"marketCap":15491144437},{"date":"2024-12-06","value":-267.893904,"marketCap":16805788284},{"date":"2024-12-13","value":-256.602223,"marketCap":16097427246},{"date":"2024-12-20","value":-237.125305,"marketCap":14875581788},{"date":"2024-12-27","value":-245.557085,"marketCap":15404532607},{"date":"2025-01-03","value":-247.997863,"marketCap":15557649949},{"date":"2025-01-10","value":-230.912415,"marketCap":14485828554},{"date":"2025-01-17","value":-235.867935,"marketCap":14796703157},{"date":"2025-01-24","value":-265.675015,"marketCap":16666590700},{"date":"2025-01-31","value":-221.099994,"marketCap":13870265905},{"date":"2025-02-07","value":230.149716,"marketCap":15568017268},{"date":"2025-02-14","value":198.076294,"marketCap":13398474746},{"date":"2025-02-21","value":197.572283,"marketCap":13364381935},{"date":"2025-02-28","value":171.63863,"marketCap":11610151839},{"date":"2025-03-07","value":149.003957,"marketCap":10079074687},{"date":"2025-03-13","value":154.227343,"marketCap":10432400184}]}],"industryCompare":{"bkCode":"BK4148","name":"电子元件","current":112.286648,"rank":19,"totalCount":22,"items":[{"symbol":"APH","name":"安诺电子","value":31.391182,"marketCap":76092225952},{"symbol":"CPSH","name":"CPS Technologies Corp","value":-11.035393,"marketCap":22079459},{"symbol":"GLW","name":"康宁","value":76.853766,"marketCap":38888005645},{"symbol":"ROG","name":"罗杰斯","value":52.808498,"marketCap":1378301810},{"symbol":"BDC","name":"百通公司","value":20.640718,"marketCap":4095799656},{"symbol":"BELFA","name":"Bel Fuse Inc","value":23.523936,"marketCap":963540406},{"symbol":"BELFB","name":"Bel Fuse Inc","value":23.523936,"marketCap":963540406},{"symbol":"LGL","name":"LGL Group Inc","value":91.617574,"marketCap":33348797},{"symbol":"COHR","name":"COHERENT","value":154.227343,"marketCap":10432400184},{"symbol":"VSH","name":"威世科技","value":-72.374939,"marketCap":2254479359},{"symbol":"LFUS","name":"美国力特保险丝","value":44.977073,"marketCap":5082544191},{"symbol":"ELTK","name":"Eltek Ltd","value":13.602051,"marketCap":57455062},{"symbol":"MPTI","name":"M-tron Industries","value":19.89209,"marketCap":110798939},{"symbol":"LPL","name":"LG Display Co ADS","value":-1.752123,"marketCap":3086059123.12},{"symbol":"AIRG","name":"Airgain Inc","value":-6.505873,"marketCap":56523025},{"symbol":"LWLG","name":"Lightwave Logic, Inc.","value":-7.529724,"marketCap":165203524},{"symbol":"AMPG","name":"Amplitech Group Inc.","value":-2.978447,"marketCap":23661140},{"symbol":"GAUZ","name":"Gauzy Ltd.","value":-3.678444,"marketCap":195626999},{"symbol":"KN","name":"KnowlesCorporation","value":-5.97938,"marketCap":1421896666},{"symbol":"WETH","name":"伟大奇","value":4.203427,"marketCap":16226886},{"symbol":"OST","name":"奥斯汀科技集团","value":-0.498597,"marketCap":5016694},{"symbol":"CCTG","name":"CCSC Technology International Holdings Ltd.","value":-7.506506,"marketCap":18414187}]}}}}