美股详情

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

盛大科技

4.48

-0.2250-4.79%

成交量：12.88万

成交额：58.90万

市值：4.86亿

市盈率：-5.16

高：4.77

开：4.77

低：4.41

收：4.70

数据加载中...

总览公司新闻公告

概念

no data

没有相关数据

资金流向

资金流入：

资金流出：

新闻

盛大科技上涨5.2%，报4.65美元/股，总市值5.05亿美元

盛大科技上涨6.12%，报4.945美元/股，总市值5.37亿美元

盛大科技上涨2.11%，报4.83美元/股，总市值5.25亿美元

盛大科技盘中异动股价大跌5.68%报4.65美元

{"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/SDA"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"SDA","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"SDA\",,,,,undefined,":{"symbol":"SDA","market":"US","secType":"STK","nameCN":"盛大科技","latestPrice":4.475,"timestamp":1742931328503,"preClose":4.7,"halted":0,"volume":128757,"delay":0,"changeRate":-0.047872,"change":-0.225,"floatShares":33177700,"shares":108616916,"eps":-0.867301,"lyrEps":-0.314977,"pbRate":27.42,"amount":588992.3298930001,"amplitude":0.077426,"volumeRatio":0.90746,"dividePrice":0,"prevYearClose":9.65,"fiveDayClose":4.51,"twentyDayClose":4.75},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"SDA\",,,,,undefined,":{"symbol":"SDA","floatShares":33177700,"roa":"-20.09%","roe":"-127.88%","lyrEps":-0.314977,"volumeRatio":0.90746,"shares":108616916,"dividePrice":0,"high":4.7739,"amplitude":0.077426,"preClose":4.7,"low":4.41,"week52Low":4.15,"pbRate":"27.42","psRate":"1.14","week52High":11.74,"institutionHeld":0,"latestPrice":4.475,"committee":-0.410496,"eps":-0.867301,"divideRate":0,"volume":128757,"delay":0,"ttmEps":-0.867301,"open":4.7739,"prevYearClose":9.65,"prevWeekClose":4.69,"prevMonthClose":4.82,"prevQuarterClose":9.65,"fiveDayClose":4.51,"twentyDayClose":4.75,"sixtyDayClose":9.35},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/SDA\",params:#limit:5,,,undefined,":[{"date":"2024-09-16","symbol":"SDA","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/06","expectedEps":null,"defaultRemindTime":1726473600000,"name":null,"time":"盘前","dateTimestamp":1726459200000,"actualEps":null},{"date":"2024-04-29","symbol":"SDA","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1714377600000,"name":null,"time":"盘前","dateTimestamp":1714363200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"SDA\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"SDA\",market:\"US\",delay:false,,,undefined,":{"strongBuy":1,"buy":0,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":1,"analysts":1,"updateTime":1735790400000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/SDA\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"SDA","date":"2025-03-24","current":-6.192271,"percent":0.960494,"low":-275.163783,"twenty":-62.244599,"median":-33.899392,"eighty":-11.505214,"high":-5.652188,"avg":-51.512925,"sd":52.200332,"marketCap":509413336},"quantilePoints":[{"date":"2023-07-14","current":-101.25235,"twenty":-270.113544,"median":-173.416311,"eighty":-136.108905,"marketCap":675251924},{"date":"2023-07-21","current":-156.751736,"twenty":-192.503246,"median":-150.78739,"eighty":-125.519454,"marketCap":1045377325},{"date":"2023-07-28","current":-193.369969,"twenty":-193.395666,"median":-160.863257,"eighty":-137.941527,"marketCap":1289584323},{"date":"2023-08-04","current":-167.030538,"twenty":-193.395666,"median":-182.301017,"eighty":-143.868172,"marketCap":1113926658},{"date":"2023-08-11","current":-195.554214,"twenty":-211.075206,"median":-192.727544,"eighty":-154.365998,"marketCap":1304151056},{"date":"2023-08-18","current":-151.098394,"twenty":-198.175309,"median":-191.249966,"eighty":-151.047,"marketCap":1007675192},{"date":"2023-08-25","current":-148.400209,"twenty":-194.320758,"median":-167.030538,"eighty":-150.353181,"marketCap":989680992},{"date":"2023-09-01","current":-154.695975,"twenty":-193.601242,"median":-157.779616,"eighty":-151.047,"marketCap":1031667458},{"date":"2023-09-08","current":-154.31052,"twenty":-193.421363,"median":-157.072948,"eighty":-151.483849,"marketCap":1029096858},{"date":"2023-09-15","current":-141.847472,"twenty":-193.292878,"median":-155.723855,"eighty":-149.916332,"marketCap":945980792},{"date":"2023-09-22","current":-141.975957,"twenty":-193.164393,"median":-155.08143,"eighty":-146.121341,"marketCap":946837659},{"date":"2023-09-29","current":-136.065646,"twenty":-192.881726,"median":-154.56749,"eighty":-141.924563,"marketCap":907421792},{"date":"2023-10-06","current":-65.463402,"twenty":-192.41918,"median":-154.56749,"eighty":-140.768198,"marketCap":796885993},{"date":"2023-10-13","current":-67.223171,"twenty":-191.673966,"median":-154.182035,"eighty":-135.705888,"marketCap":818307660},{"date":"2023-10-20","current":-77.641003,"twenty":-191.237117,"median":-151.419606,"eighty":-91.807811,"marketCap":945123925},{"date":"2023-10-27","current":-57.720419,"twenty":-191.185723,"median":-150.969909,"eighty":-77.641003,"marketCap":702630661},{"date":"2023-11-03","current":-43.652079,"twenty":-173.416311,"median":-148.528694,"eighty":-67.223171,"marketCap":531376755},{"date":"2023-11-10","current":-43.715974,"twenty":-167.030538,"median":-145.904959,"eighty":-65.533793,"marketCap":532154550},{"date":"2023-11-17","current":-43.571219,"twenty":-160.863257,"median":-142.618382,"eighty":-56.87573,"marketCap":530392449},{"date":"2023-11-24","current":-56.454403,"twenty":-158.704708,"median":-141.847472,"eighty":-47.117714,"marketCap":687219452},{"date":"2023-12-01","current":-62.968373,"twenty":-157.548343,"median":-141.397774,"eighty":-49.518116,"marketCap":766514004},{"date":"2023-12-08","current":-59.639011,"twenty":-157.394161,"median":-140.048682,"eighty":-55.187166,"marketCap":725985677},{"date":"2023-12-15","current":-64.415922,"twenty":-156.880221,"median":-135.615949,"eighty":-56.454403,"marketCap":784135016},{"date":"2023-12-22","current":-55.875384,"twenty":-156.237795,"median":-109.545636,"eighty":-56.338599,"marketCap":680171047},{"date":"2023-12-29","current":-57.178178,"twenty":-155.955128,"median":-90.044998,"eighty":-56.237271,"marketCap":696029958},{"date":"2024-01-05","current":-59.277124,"twenty":-155.723855,"median":-77.641003,"eighty":-56.454403,"marketCap":721580425},{"date":"2024-01-12","current":-62.389353,"twenty":-155.723855,"median":-71.939352,"eighty":-56.454403,"marketCap":759465599},{"date":"2024-01-19","current":-60.145653,"twenty":-155.415491,"median":-67.047194,"eighty":-56.791465,"marketCap":732153031},{"date":"2024-01-26","current":-60.362785,"twenty":-154.927248,"median":-65.956137,"eighty":-57.059786,"marketCap":734796183},{"date":"2024-02-02","current":-68.758568,"twenty":-154.721672,"median":-65.498598,"eighty":-57.1058,"marketCap":836998051},{"date":"2024-02-09","current":-45.887297,"twenty":-154.593187,"median":-65.139696,"eighty":-56.454403,"marketCap":558586067},{"date":"2024-02-16","current":-47.76911,"twenty":-154.56749,"median":-64.74162,"eighty":-55.412169,"marketCap":581493382},{"date":"2024-02-23","current":-46.611071,"twenty":-154.56749,"median":-63.371198,"eighty":-51.243228,"marketCap":567396573},{"date":"2024-03-01","current":-45.597787,"twenty":-154.56749,"median":-62.461731,"eighty":-47.624356,"marketCap":555061865},{"date":"2024-03-08","current":-45.959675,"twenty":-154.413308,"median":-62.244599,"eighty":-46.972959,"marketCap":559467118},{"date":"2024-03-15","current":-49.071904,"twenty":-154.233429,"median":-61.810334,"eighty":-47.117714,"marketCap":597352293},{"date":"2024-03-22","current":-50.664208,"twenty":-152.871487,"median":-61.593201,"eighty":-47.378272,"marketCap":616735406},{"date":"2024-03-28","current":-48.999527,"twenty":-151.895001,"median":-61.520824,"eighty":-47.29142,"marketCap":596471242},{"date":"2024-04-05","current":-54.427835,"twenty":-151.483849,"median":-61.303692,"eighty":-47.580929,"marketCap":662550036},{"date":"2024-04-12","current":-51.822247,"twenty":-150.995606,"median":-61.267503,"eighty":-47.624356,"marketCap":630832215},{"date":"2024-04-19","current":-51.894625,"twenty":-150.27609,"median":-60.362785,"eighty":-47.682258,"marketCap":631713265},{"date":"2024-04-26","current":-52.03938,"twenty":-149.068331,"median":-60.109464,"eighty":-47.76911,"marketCap":633475367},{"date":"2024-05-03","current":-28.332825,"twenty":-148.4773,"median":-59.639011,"eighty":-47.29142,"marketCap":762492993},{"date":"2024-05-10","current":-25.399544,"twenty":-147.834875,"median":-59.204746,"eighty":-46.571319,"marketCap":683552541},{"date":"2024-05-17","current":-26.599523,"twenty":-146.121341,"median":-59.059991,"eighty":-46.118905,"marketCap":715846362},{"date":"2024-05-24","current":-27.666171,"twenty":-144.660696,"median":-58.480971,"eighty":-45.887297,"marketCap":744551981},{"date":"2024-05-31","current":-27.499507,"twenty":-144.057415,"median":-57.630242,"eighty":-45.670165,"marketCap":740066728},{"date":"2024-06-07","current":-25.666206,"twenty":-142.489897,"median":-57.1058,"eighty":-44.960866,"marketCap":690728946},{"date":"2024-06-14","current":-25.632874,"twenty":-141.975957,"median":-56.87573,"eighty":-43.652079,"marketCap":689831896},{"date":"2024-06-21","current":-25.299546,"twenty":-141.873169,"median":-56.454403,"eighty":-43.571219,"marketCap":680861390},{"date":"2024-06-28","current":-30.232791,"twenty":-141.847472,"median":-56.454403,"eighty":-43.514107,"marketCap":813624876},{"date":"2024-07-05","current":-30.666117,"twenty":-141.847472,"median":-55.875384,"eighty":-43.426464,"marketCap":825286533},{"date":"2024-07-12","current":-29.866131,"twenty":-141.718987,"median":-54.536401,"eighty":-30.666117,"marketCap":803757319},{"date":"2024-07-15","current":-29.666135,"twenty":-141.590502,"median":-54.427835,"eighty":-30.666117,"marketCap":798375016},{"date":"2024-08-02","current":-30.499453,"twenty":-141.462017,"median":-54.427835,"eighty":-30.566119,"marketCap":820801280},{"date":"2024-08-09","current":-30.032795,"twenty":-140.768198,"median":-54.28308,"eighty":-30.419454,"marketCap":808242572},{"date":"2024-08-16","current":-31.032777,"twenty":-140.202864,"median":-52.726965,"eighty":-30.419454,"marketCap":835154089},{"date":"2024-08-23","current":-34.632712,"twenty":-139.483348,"median":-52.328889,"eighty":-30.566119,"marketCap":932035552},{"date":"2024-08-30","current":-33.766061,"twenty":-137.607467,"median":-51.967002,"eighty":-30.666117,"marketCap":908712237},{"date":"2024-09-06","current":-32.266088,"twenty":-135.885767,"median":-51.858436,"eighty":-30.672783,"marketCap":868344961},{"date":"2024-09-13","current":-34.59938,"twenty":-134.035583,"median":-51.387983,"eighty":-30.726115,"marketCap":931138502},{"date":"2024-09-20","current":-11.505214,"twenty":-125.519454,"median":-51.315605,"eighty":-30.392788,"marketCap":990783008},{"date":"2024-09-27","current":-12.901244,"twenty":-107.886979,"median":-51.026095,"eighty":-30.246124,"marketCap":1111003540},{"date":"2024-10-04","current":-13.466877,"twenty":-96.769409,"median":-50.62802,"eighty":-29.717722,"marketCap":1159713584},{"date":"2024-10-11","current":-12.227299,"twenty":-78.598317,"median":-50.118217,"eighty":-29.026146,"marketCap":1052966042},{"date":"2024-10-18","current":-11.071963,"twenty":-77.106033,"median":-49.614735,"eighty":-27.799502,"marketCap":953473188},{"date":"2024-10-25","current":-12.227299,"twenty":-74.473419,"median":-49.071904,"eighty":-27.51284,"marketCap":1052966042},{"date":"2024-10-31","current":-11.842187,"twenty":-72.502478,"median":-48.782395,"eighty":-27.099514,"marketCap":1019801757},{"date":"2024-11-08","current":-11.806083,"twenty":-71.376225,"median":-47.76911,"eighty":-26.599523,"marketCap":1016692605},{"date":"2024-11-15","current":-11.168241,"twenty":-68.758568,"median":-47.624356,"eighty":-26.332861,"marketCap":961764259},{"date":"2024-11-22","current":-11.505214,"twenty":-67.223171,"median":-47.117714,"eighty":-25.699539,"marketCap":990783008},{"date":"2024-11-29","current":-12.540202,"twenty":-66.941608,"median":-46.683448,"eighty":-25.65954,"marketCap":1079912023},{"date":"2024-12-06","current":-11.601492,"twenty":-66.759843,"median":-46.538694,"eighty":-25.199548,"marketCap":999074079},{"date":"2024-12-13","current":-10.373948,"twenty":-66.449186,"median":-46.140618,"eighty":-24.995492,"marketCap":893362921},{"date":"2024-12-20","current":-10.626678,"twenty":-66.040606,"median":-45.959675,"eighty":-24.012903,"marketCap":915126983},{"date":"2024-12-27","current":-11.168241,"twenty":-65.702731,"median":-45.887297,"eighty":-13.510202,"marketCap":961764259},{"date":"2025-01-03","current":-10.843303,"twenty":-65.505637,"median":-45.670165,"eighty":-12.78571,"marketCap":933781893},{"date":"2025-01-10","current":-11.120102,"twenty":-65.398661,"median":-45.597787,"eighty":-12.564272,"marketCap":957618723},{"date":"2025-01-17","current":-11.842187,"twenty":-65.139696,"median":-45.199711,"eighty":-12.520946,"marketCap":1019801757},{"date":"2025-01-24","current":-11.384867,"twenty":-65.139696,"median":-43.789151,"eighty":-12.263403,"marketCap":980419169},{"date":"2025-01-31","current":-12.347646,"twenty":-65.067319,"median":-43.644829,"eighty":-12.191194,"marketCap":1063329881},{"date":"2025-02-07","current":-6.273571,"twenty":-64.415922,"median":-43.571219,"eighty":-12.118986,"marketCap":516101554},{"date":"2025-02-14","current":-6.189923,"twenty":-63.774024,"median":-43.42733,"eighty":-11.962534,"marketCap":509220200},{"date":"2025-02-21","current":-6.29747,"twenty":-63.129503,"median":-43.426464,"eighty":-11.936058,"marketCap":518067655},{"date":"2025-02-28","current":-5.747786,"twenty":-62.968373,"median":-35.51603,"eighty":-11.842187,"marketCap":472847328},{"date":"2025-03-07","current":-6.588365,"twenty":-62.563059,"median":-34.59938,"eighty":-11.741049,"marketCap":541998410},{"date":"2025-03-14","current":-6.245083,"twenty":-62.403829,"median":-34.166054,"eighty":-11.596678,"marketCap":513758012},{"date":"2025-03-21","current":-5.835786,"twenty":-62.27355,"median":-33.932725,"eighty":-11.514842,"marketCap":480086768},{"date":"2025-03-24","current":-6.192271,"twenty":-62.244599,"median":-33.899392,"eighty":-11.505214,"marketCap":509413336}],"customCompares":[{"symbol":"SDA","name":"盛大科技","items":[{"date":"2023-07-14","value":-101.25235,"marketCap":675251924},{"date":"2023-07-21","value":-156.751736,"marketCap":1045377325},{"date":"2023-07-28","value":-193.369969,"marketCap":1289584323},{"date":"2023-08-04","value":-167.030538,"marketCap":1113926658},{"date":"2023-08-11","value":-195.554214,"marketCap":1304151056},{"date":"2023-08-18","value":-151.098394,"marketCap":1007675192},{"date":"2023-08-25","value":-148.400209,"marketCap":989680992},{"date":"2023-09-01","value":-154.695975,"marketCap":1031667458},{"date":"2023-09-08","value":-154.31052,"marketCap":1029096858},{"date":"2023-09-15","value":-141.847472,"marketCap":945980792},{"date":"2023-09-22","value":-141.975957,"marketCap":946837659},{"date":"2023-09-29","value":-136.065646,"marketCap":907421792},{"date":"2023-10-06","value":-65.463402,"marketCap":796885993},{"date":"2023-10-13","value":-67.223171,"marketCap":818307660},{"date":"2023-10-20","value":-77.641003,"marketCap":945123925},{"date":"2023-10-27","value":-57.720419,"marketCap":702630661},{"date":"2023-11-03","value":-43.652079,"marketCap":531376755},{"date":"2023-11-10","value":-43.715974,"marketCap":532154550},{"date":"2023-11-17","value":-43.571219,"marketCap":530392449},{"date":"2023-11-24","value":-56.454403,"marketCap":687219452},{"date":"2023-12-01","value":-62.968373,"marketCap":766514004},{"date":"2023-12-08","value":-59.639011,"marketCap":725985677},{"date":"2023-12-15","value":-64.415922,"marketCap":784135016},{"date":"2023-12-22","value":-55.875384,"marketCap":680171047},{"date":"2023-12-29","value":-57.178178,"marketCap":696029958},{"date":"2024-01-05","value":-59.277124,"marketCap":721580425},{"date":"2024-01-12","value":-62.389353,"marketCap":759465599},{"date":"2024-01-19","value":-60.145653,"marketCap":732153031},{"date":"2024-01-26","value":-60.362785,"marketCap":734796183},{"date":"2024-02-02","value":-68.758568,"marketCap":836998051},{"date":"2024-02-09","value":-45.887297,"marketCap":558586067},{"date":"2024-02-16","value":-47.76911,"marketCap":581493382},{"date":"2024-02-23","value":-46.611071,"marketCap":567396573},{"date":"2024-03-01","value":-45.597787,"marketCap":555061865},{"date":"2024-03-08","value":-45.959675,"marketCap":559467118},{"date":"2024-03-15","value":-49.071904,"marketCap":597352293},{"date":"2024-03-22","value":-50.664208,"marketCap":616735406},{"date":"2024-03-28","value":-48.999527,"marketCap":596471242},{"date":"2024-04-05","value":-54.427835,"marketCap":662550036},{"date":"2024-04-12","value":-51.822247,"marketCap":630832215},{"date":"2024-04-19","value":-51.894625,"marketCap":631713265},{"date":"2024-04-26","value":-52.03938,"marketCap":633475367},{"date":"2024-05-03","value":-28.332825,"marketCap":762492993},{"date":"2024-05-10","value":-25.399544,"marketCap":683552541},{"date":"2024-05-17","value":-26.599523,"marketCap":715846362},{"date":"2024-05-24","value":-27.666171,"marketCap":744551981},{"date":"2024-05-31","value":-27.499507,"marketCap":740066728},{"date":"2024-06-07","value":-25.666206,"marketCap":690728946},{"date":"2024-06-14","value":-25.632874,"marketCap":689831896},{"date":"2024-06-21","value":-25.299546,"marketCap":680861390},{"date":"2024-06-28","value":-30.232791,"marketCap":813624876},{"date":"2024-07-05","value":-30.666117,"marketCap":825286533},{"date":"2024-07-12","value":-29.866131,"marketCap":803757319},{"date":"2024-07-15","value":-29.666135,"marketCap":798375016},{"date":"2024-08-02","value":-30.499453,"marketCap":820801280},{"date":"2024-08-09","value":-30.032795,"marketCap":808242572},{"date":"2024-08-16","value":-31.032777,"marketCap":835154089},{"date":"2024-08-23","value":-34.632712,"marketCap":932035552},{"date":"2024-08-30","value":-33.766061,"marketCap":908712237},{"date":"2024-09-06","value":-32.266088,"marketCap":868344961},{"date":"2024-09-13","value":-34.59938,"marketCap":931138502},{"date":"2024-09-20","value":-11.505214,"marketCap":990783008},{"date":"2024-09-27","value":-12.901244,"marketCap":1111003540},{"date":"2024-10-04","value":-13.466877,"marketCap":1159713584},{"date":"2024-10-11","value":-12.227299,"marketCap":1052966042},{"date":"2024-10-18","value":-11.071963,"marketCap":953473188},{"date":"2024-10-25","value":-12.227299,"marketCap":1052966042},{"date":"2024-10-31","value":-11.842187,"marketCap":1019801757},{"date":"2024-11-08","value":-11.806083,"marketCap":1016692605},{"date":"2024-11-15","value":-11.168241,"marketCap":961764259},{"date":"2024-11-22","value":-11.505214,"marketCap":990783008},{"date":"2024-11-29","value":-12.540202,"marketCap":1079912023},{"date":"2024-12-06","value":-11.601492,"marketCap":999074079},{"date":"2024-12-13","value":-10.373948,"marketCap":893362921},{"date":"2024-12-20","value":-10.626678,"marketCap":915126983},{"date":"2024-12-27","value":-11.168241,"marketCap":961764259},{"date":"2025-01-03","value":-10.843303,"marketCap":933781893},{"date":"2025-01-10","value":-11.120102,"marketCap":957618723},{"date":"2025-01-17","value":-11.842187,"marketCap":1019801757},{"date":"2025-01-24","value":-11.384867,"marketCap":980419169},{"date":"2025-01-31","value":-12.347646,"marketCap":1063329881},{"date":"2025-02-07","value":-6.273571,"marketCap":516101554},{"date":"2025-02-14","value":-6.189923,"marketCap":509220200},{"date":"2025-02-21","value":-6.29747,"marketCap":518067655},{"date":"2025-02-28","value":-5.747786,"marketCap":472847328},{"date":"2025-03-07","value":-6.588365,"marketCap":541998410},{"date":"2025-03-14","value":-6.245083,"marketCap":513758012},{"date":"2025-03-21","value":-5.835786,"marketCap":480086768},{"date":"2025-03-24","value":-6.192271,"marketCap":509413336}]},{"symbol":"SCI","name":"Service Corp International","items":[{"date":"2020-03-27","value":18.980245,"marketCap":7015022799},{"date":"2020-04-03","value":17.010181,"marketCap":6286894949},{"date":"2020-04-09","value":19.852562,"marketCap":7337427668},{"date":"2020-04-17","value":19.401702,"marketCap":7170791444},{"date":"2020-04-24","value":17.622763,"marketCap":6513302862},{"date":"2020-05-01","value":17.095803,"marketCap":6363297214},{"date":"2020-05-08","value":18.431113,"marketCap":6860318469},{"date":"2020-05-15","value":17.019226,"marketCap":6334794203},{"date":"2020-05-22","value":18.340178,"marketCap":6826471144},{"date":"2020-05-29","value":18.871431,"marketCap":7024210783},{"date":"2020-06-05","value":19.632414,"marketCap":7307459455},{"date":"2020-06-12","value":18.249243,"marketCap":6792623818},{"date":"2020-06-19","value":19.067659,"marketCap":7097249748},{"date":"2020-06-26","value":18.158308,"marketCap":6758776492},{"date":"2020-07-02","value":18.77571,"marketCap":6988582019},{"date":"2020-07-10","value":17.899861,"marketCap":6662578830},{"date":"2020-07-17","value":18.517263,"marketCap":6892384357},{"date":"2020-07-24","value":18.373681,"marketCap":6838941211},{"date":"2020-07-31","value":18.848023,"marketCap":7640856447},{"date":"2020-08-07","value":20.325958,"marketCap":8240001094},{"date":"2020-08-14","value":20.704136,"marketCap":8393311636},{"date":"2020-08-21","value":19.956474,"marketCap":8090214932},{"date":"2020-08-28","value":20.104268,"marketCap":8150129397},{"date":"2020-09-04","value":19.647846,"marketCap":7965099432},{"date":"2020-09-11","value":18.665454,"marketCap":7566844461},{"date":"2020-09-18","value":17.400515,"marketCap":7054047130},{"date":"2020-09-25","value":18.304664,"marketCap":7420582679},{"date":"2020-10-02","value":18.808901,"marketCap":7624996735},{"date":"2020-10-09","value":19.534828,"marketCap":7919282489},{"date":"2020-10-16","value":19.178385,"marketCap":7774782897},{"date":"2020-10-23","value":19.330525,"marketCap":7836459552},{"date":"2020-10-30","value":17.314893,"marketCap":7999757458},{"date":"2020-11-06","value":18.574905,"marketCap":8581903488},{"date":"2020-11-13","value":18.642206,"marketCap":8612997341},{"date":"2020-11-20","value":18.141192,"marketCap":8381520879},{"date":"2020-11-27","value":18.522561,"marketCap":8557719380},{"date":"2020-12-04","value":18.541255,"marketCap":8566356562},{"date":"2020-12-11","value":18.384221,"marketCap":8493804237},{"date":"2020-12-18","value":18.21597,"marketCap":8416069604},{"date":"2020-12-24","value":18.223448,"marketCap":8419524477},{"date":"2020-12-31","value":18.358049,"marketCap":8481712183},{"date":"2021-01-08","value":19.001141,"marketCap":8778831225},{"date":"2021-01-15","value":18.709506,"marketCap":8644091195},{"date":"2021-01-22","value":19.102092,"marketCap":8825472005},{"date":"2021-01-29","value":18.855324,"marketCap":8711461210},{"date":"2021-02-05","value":19.618061,"marketCap":9063858213},{"date":"2021-02-12","value":20.234981,"marketCap":9348885201},{"date":"2021-02-19","value":16.16081,"marketCap":8337474866},{"date":"2021-02-26","value":15.684622,"marketCap":8091806535},{"date":"2021-03-05","value":15.599237,"marketCap":8047755662},{"date":"2021-03-12","value":15.799564,"marketCap":8151105787},{"date":"2021-03-19","value":16.118117,"marketCap":8315449429},{"date":"2021-03-26","value":16.841774,"marketCap":8688788935},{"date":"2021-04-01","value":17.193054,"marketCap":8870017086},{"date":"2021-04-09","value":16.97966,"marketCap":8759925218},{"date":"2021-04-16","value":17.16679,"marketCap":8856467318},{"date":"2021-04-23","value":17.475392,"marketCap":9015677095},{"date":"2021-04-30","value":17.544335,"marketCap":9051245237},{"date":"2021-05-07","value":14.169794,"marketCap":9392377039},{"date":"2021-05-14","value":13.918664,"marketCap":9225917081},{"date":"2021-05-21","value":13.370745,"marketCap":8862731718},{"date":"2021-05-28","value":13.449382,"marketCap":8914855543},{"date":"2021-06-04","value":13.434162,"marketCap":8904767061},{"date":"2021-06-11","value":13.954178,"marketCap":9249456873},{"date":"2021-06-18","value":13.137372,"marketCap":8708041655},{"date":"2021-06-25","value":13.659925,"marketCap":9054412882},{"date":"2021-07-02","value":13.819735,"marketCap":9160341946},{"date":"2021-07-09","value":14.032814,"marketCap":9301580699},{"date":"2021-07-16","value":14.192624,"marketCap":9407509763},{"date":"2021-07-23","value":14.71264,"marketCap":9752199576},{"date":"2021-07-30","value":14.645267,"marketCap":10471980839},{"date":"2021-08-06","value":14.980404,"marketCap":10711618103},{"date":"2021-08-13","value":15.245233,"marketCap":10900981815},{"date":"2021-08-20","value":14.975717,"marketCap":10708266533},{"date":"2021-08-27","value":14.687452,"marketCap":10502144971},{"date":"2021-09-03","value":14.905408,"marketCap":10657992981},{"date":"2021-09-10","value":14.596051,"marketCap":10436789353},{"date":"2021-09-17","value":14.476526,"marketCap":10351324315},{"date":"2021-09-24","value":14.347627,"marketCap":10259156137},{"date":"2021-10-01","value":14.237477,"marketCap":10180394239},{"date":"2021-10-08","value":14.661672,"marketCap":10483711335},{"date":"2021-10-15","value":14.574958,"marketCap":10421707288},{"date":"2021-10-22","value":14.921814,"marketCap":10669723477},{"date":"2021-10-29","value":14.163096,"marketCap":11294814455},{"date":"2021-11-05","value":13.780534,"marketCap":10989727483},{"date":"2021-11-12","value":13.815688,"marketCap":11017762502},{"date":"2021-11-19","value":14.003868,"marketCap":11167832310},{"date":"2021-11-26","value":14.036954,"marketCap":11194218210},{"date":"2021-12-03","value":14.061769,"marketCap":11214007636},{"date":"2021-12-10","value":14.072108,"marketCap":11222253229},{"date":"2021-12-17","value":14.034886,"marketCap":11192569091},{"date":"2021-12-23","value":14.405042,"marketCap":11487761351},{"date":"2021-12-31","value":14.680073,"marketCap":11707094148},{"date":"2022-01-07","value":13.677138,"marketCap":10907271544},{"date":"2022-01-14","value":13.439329,"marketCap":10717622886},{"date":"2022-01-21","value":13.071241,"marketCap":10424079745},{"date":"2022-01-28","value":12.537721,"marketCap":9998607102},{"date":"2022-02-04","value":12.984389,"marketCap":10354816756},{"date":"2022-02-11","value":13.042291,"marketCap":10400992082},{"date":"2022-02-18","value":11.857532,"marketCap":9520874670},{"date":"2022-02-25","value":12.267869,"marketCap":9850350231},{"date":"2022-03-04","value":12.452923,"marketCap":9998937249},{"date":"2022-03-11","value":12.024483,"marketCap":9654926001},{"date":"2022-03-18","value":13.040268,"marketCap":10470539523},{"date":"2022-03-25","value":13.038008,"marketCap":10468724867},{"date":"2022-04-01","value":13.416414,"marketCap":10772562244},{"date":"2022-04-08","value":13.910946,"marketCap":11169640721},{"date":"2022-04-14","value":14.089137,"marketCap":11312717581},{"date":"2022-04-22","value":13.778804,"marketCap":11063538779},{"date":"2022-04-29","value":13.136113,"marketCap":10547497520},{"date":"2022-05-06","value":13.881869,"marketCap":11016276456},{"date":"2022-05-13","value":13.561826,"marketCap":10762298901},{"date":"2022-05-20","value":13.753852,"marketCap":10914685434},{"date":"2022-05-27","value":14.03789,"marketCap":11140090514},{"date":"2022-06-03","value":14.197912,"marketCap":11267079292},{"date":"2022-06-10","value":13.733849,"marketCap":10898811837},{"date":"2022-06-17","value":12.817726,"marketCap":10171801085},{"date":"2022-06-24","value":13.713846,"marketCap":10882938240},{"date":"2022-07-01","value":14.001885,"marketCap":11111518040},{"date":"2022-07-08","value":14.127902,"marketCap":11211521702},{"date":"2022-07-15","value":13.951878,"marketCap":11071834047},{"date":"2022-07-22","value":14.389937,"marketCap":11419465825},{"date":"2022-07-29","value":14.894005,"marketCap":11819480475},{"date":"2022-08-05","value":13.273995,"marketCap":10201569329},{"date":"2022-08-12","value":13.813571,"marketCap":10616254450},{"date":"2022-08-19","value":13.805365,"marketCap":10609947452},{"date":"2022-08-26","value":13.113968,"marketCap":10078582867},{"date":"2022-09-02","value":12.633889,"marketCap":9709623482},{"date":"2022-09-09","value":12.9642,"marketCap":9963480153},{"date":"2022-09-16","value":12.43283,"marketCap":9555102030},{"date":"2022-09-23","value":11.88915,"marketCap":9137263410},{"date":"2022-09-30","value":11.846066,"marketCap":9104151670},{"date":"2022-10-07","value":12.309732,"marketCap":9460497060},{"date":"2022-10-14","value":12.404107,"marketCap":9533027537},{"date":"2022-10-21","value":12.020454,"marketCap":9238175379},{"date":"2022-10-28","value":12.564133,"marketCap":9656013999},{"date":"2022-11-04","value":15.728368,"marketCap":10687945028},{"date":"2022-11-11","value":15.746475,"marketCap":10700249469},{"date":"2022-11-18","value":15.918494,"marketCap":10817141658},{"date":"2022-11-25","value":16.162941,"marketCap":10983251611},{"date":"2022-12-02","value":16.076932,"marketCap":10924805517},{"date":"2022-12-09","value":15.644622,"marketCap":10631036989},{"date":"2022-12-16","value":15.413755,"marketCap":10474155367},{"date":"2022-12-23","value":15.89586,"marketCap":10801761107},{"date":"2022-12-30","value":15.649149,"marketCap":10634113099},{"date":"2023-01-06","value":15.68989,"marketCap":10661798091},{"date":"2023-01-13","value":16.104092,"marketCap":10943262178},{"date":"2023-01-20","value":15.898123,"marketCap":10803299162},{"date":"2023-01-27","value":16.48208,"marketCap":11200117383},{"date":"2023-02-03","value":16.706157,"marketCap":11352384840},{"date":"2023-02-10","value":16.1222,"marketCap":10955566619},{"date":"2023-02-17","value":19.337589,"marketCap":10932273998},{"date":"2023-02-24","value":18.593107,"marketCap":10511389867},{"date":"2023-03-03","value":18.300728,"marketCap":10346097190},{"date":"2023-03-10","value":17.496688,"marketCap":9891542328},{"date":"2023-03-17","value":17.64017,"marketCap":9972658179},{"date":"2023-03-24","value":17.990313,"marketCap":10170607652},{"date":"2023-03-31","value":18.635147,"marketCap":10535156541},{"date":"2023-04-06","value":19.038845,"marketCap":10763382526},{"date":"2023-04-19","value":19.182442,"marketCap":10844563581},{"date":"2023-04-28","value":18.987367,"marketCap":10734279884},{"date":"2023-05-05","value":19.9644,"marketCap":9794295099},{"date":"2023-05-12","value":20.343412,"marketCap":9980234025},{"date":"2023-05-19","value":20.173935,"marketCap":9897090603},{"date":"2023-05-26","value":19.388178,"marketCap":9511607465},{"date":"2023-06-02","value":19.680911,"marketCap":9655218830},{"date":"2023-06-09","value":19.844225,"marketCap":9735338855},{"date":"2023-06-16","value":20.411203,"marketCap":10013491393},{"date":"2023-06-23","value":20.18318,"marketCap":9901625699},{"date":"2023-06-30","value":19.9644,"marketCap":9794295099},{"date":"2023-07-07","value":19.838063,"marketCap":9732315458},{"date":"2023-07-14","value":20.565273,"marketCap":10089076322},{"date":"2023-07-20","value":20.528297,"marketCap":10070935939},{"date":"2023-07-28","value":20.636146,"marketCap":10123845390},{"date":"2023-08-04","value":19.905791,"marketCap":9755947411},{"date":"2023-08-11","value":19.54258,"marketCap":9577935691},{"date":"2023-08-18","value":19.11473,"marketCap":9368243919},{"date":"2023-08-25","value":19.373287,"marketCap":9494964126},{"date":"2023-09-01","value":19.425614,"marketCap":9520609882},{"date":"2023-09-08","value":18.702271,"marketCap":9166095016},{"date":"2023-09-15","value":18.960827,"marketCap":9292815224},{"date":"2023-09-22","value":18.268265,"marketCap":8953386096},{"date":"2023-09-29","value":17.412565,"marketCap":8534002552},{"date":"2023-10-06","value":16.821578,"marketCap":8244356363},{"date":"2023-10-13","value":16.519929,"marketCap":8096516121},{"date":"2023-10-20","value":16.846203,"marketCap":8256424954},{"date":"2023-10-27","value":16.735393,"marketCap":8202116294},{"date":"2023-11-03","value":18.507655,"marketCap":9091459878},{"date":"2023-11-10","value":17.224908,"marketCap":8461339999},{"date":"2023-11-17","value":17.976825,"marketCap":8830701794},{"date":"2023-11-24","value":18.446021,"marketCap":9061183554},{"date":"2023-12-01","value":18.427975,"marketCap":9052318871},{"date":"2023-12-08","value":19.619011,"marketCap":9637387955},{"date":"2023-12-15","value":20.704779,"marketCap":10170746387},{"date":"2023-12-22","value":20.491234,"marketCap":10065847637},{"date":"2023-12-29","value":20.632595,"marketCap":10135287654},{"date":"2024-01-05","value":20.485219,"marketCap":10062892742},{"date":"2024-01-12","value":20.157383,"marketCap":9901851000},{"date":"2024-01-19","value":20.313782,"marketCap":9978678253},{"date":"2024-01-26","value":21.047653,"marketCap":10339175365},{"date":"2024-02-02","value":20.49725,"marketCap":10068802531},{"date":"2024-02-09","value":19.913762,"marketCap":9782177778},{"date":"2024-02-16","value":19.438358,"marketCap":10444560009},{"date":"2024-02-23","value":19.596305,"marketCap":10529427546},{"date":"2024-03-01","value":19.931261,"marketCap":10709405254},{"date":"2024-03-08","value":20.391485,"marketCap":10956691699},{"date":"2024-03-15","value":19.803269,"marketCap":10640633284},{"date":"2024-03-22","value":20.102824,"marketCap":10801588958},{"date":"2024-03-28","value":20.23802,"marketCap":10874232415},{"date":"2024-04-05","value":19.56451,"marketCap":10512344055},{"date":"2024-04-12","value":19.229119,"marketCap":10332132443},{"date":"2024-04-19","value":18.612871,"marketCap":10001011919},{"date":"2024-04-26","value":19.316375,"marketCap":10379016765},{"date":"2024-05-03","value":19.437464,"marketCap":10182412557},{"date":"2024-05-10","value":19.688015,"marketCap":10313664882},{"date":"2024-05-17","value":19.674117,"marketCap":10306384305},{"date":"2024-05-24","value":19.79642,"marketCap":10370453380},{"date":"2024-05-31","value":19.704692,"marketCap":10322401574},{"date":"2024-06-07","value":19.815877,"marketCap":10380646187},{"date":"2024-06-14","value":20.243938,"marketCap":10604887948},{"date":"2024-06-21","value":20.018789,"marketCap":10486942606},{"date":"2024-06-28","value":19.943739,"marketCap":10447627492},{"date":"2024-07-05","value":19.479543,"marketCap":10204456232},{"date":"2024-07-12","value":19.885367,"marketCap":10417049070},{"date":"2024-07-15","value":19.949298,"marketCap":10450539723},{"date":"2024-08-02","value":21.163459,"marketCap":10789829669},{"date":"2024-08-09","value":21.072823,"marketCap":10743620548},{"date":"2024-08-16","value":21.503343,"marketCap":10963113871},{"date":"2024-08-23","value":21.588314,"marketCap":11006434922},{"date":"2024-08-30","value":22.185944,"marketCap":11311126311},{"date":"2024-09-06","value":22.219932,"marketCap":11328454731},{"date":"2024-09-13","value":22.658949,"marketCap":11552280160},{"date":"2024-09-20","value":22.593805,"marketCap":11519067354},{"date":"2024-09-27","value":22.26525,"marketCap":11351559292},{"date":"2024-10-04","value":21.704441,"marketCap":11065640358},{"date":"2024-10-11","value":21.160626,"marketCap":10788385634},{"date":"2024-10-18","value":21.407042,"marketCap":10914016681},{"date":"2024-10-25","value":21.276754,"marketCap":10847591070},{"date":"2024-10-31","value":21.76237,"marketCap":11004990887},{"date":"2024-11-08","value":24.584884,"marketCap":12432305229},{"date":"2024-11-15","value":24.050057,"marketCap":12161849078},{"date":"2024-11-22","value":24.633504,"marketCap":12456892152},{"date":"2024-11-29","value":25.337074,"marketCap":12812679389},{"date":"2024-12-06","value":24.885188,"marketCap":12584165635},{"date":"2024-12-13","value":24.662105,"marketCap":12471355048},{"date":"2024-12-20","value":23.601031,"marketCap":11934781614},{"date":"2024-12-27","value":23.169165,"marketCap":11716391887},{"date":"2025-01-03","value":22.148132,"marketCap":11200066507},{"date":"2025-01-10","value":22.465596,"marketCap":11360604650},{"date":"2025-01-17","value":21.933629,"marketCap":11091594789},{"date":"2025-01-24","value":22.162432,"marketCap":11207297955},{"date":"2025-01-31","value":22.525657,"marketCap":11390976732},{"date":"2025-02-07","value":21.985109,"marketCap":11117628001},{"date":"2025-02-14","value":22.731678,"marketCap":11789739392},{"date":"2025-02-21","value":21.868963,"marketCap":11342293855},{"date":"2025-02-28","value":22.377802,"marketCap":11606202282},{"date":"2025-03-07","value":22.21097,"marketCap":11519674929},{"date":"2025-03-14","value":21.857841,"marketCap":11336525365},{"date":"2025-03-21","value":21.90511,"marketCap":11361041448},{"date":"2025-03-24","value":21.679886,"marketCap":11244229522}]},{"symbol":"HRB","name":"H&R布洛克税务","items":[{"date":"2020-03-27","value":7.07968,"marketCap":2902527282},{"date":"2020-04-03","value":5.605529,"marketCap":2298154890},{"date":"2020-04-09","value":7.037427,"marketCap":2885204507},{"date":"2020-04-17","value":6.741658,"marketCap":2763945078},{"date":"2020-04-24","value":6.90128,"marketCap":2829386674},{"date":"2020-05-01","value":7.539766,"marketCap":3091153061},{"date":"2020-05-08","value":7.614881,"marketCap":3121949106},{"date":"2020-05-15","value":7.337891,"marketCap":3008388688},{"date":"2020-05-22","value":7.952903,"marketCap":3260531310},{"date":"2020-05-29","value":7.981072,"marketCap":3272079828},{"date":"2020-06-05","value":8.905937,"marketCap":3651256137},{"date":"2020-06-12","value":8.389515,"marketCap":3439533325},{"date":"2020-06-19","value":-402.290273,"marketCap":3027636594},{"date":"2020-06-26","value":-345.258658,"marketCap":2598416658},{"date":"2020-07-02","value":-356.511532,"marketCap":2683105793},{"date":"2020-07-10","value":-357.023027,"marketCap":2686955299},{"date":"2020-07-17","value":-376.971305,"marketCap":2837086039},{"date":"2020-07-24","value":-374.66958,"marketCap":2819763262},{"date":"2020-07-31","value":-371.561446,"marketCap":2796371443},{"date":"2020-08-07","value":-393.342634,"marketCap":2960296666},{"date":"2020-08-14","value":-387.192652,"marketCap":2914011897},{"date":"2020-08-21","value":-374.636437,"marketCap":2819513827},{"date":"2020-08-28","value":-381.555168,"marketCap":2871584192},{"date":"2020-09-04","value":12.490007,"marketCap":2922411835},{"date":"2020-09-11","value":12.358099,"marketCap":2891548080},{"date":"2020-09-18","value":11.459478,"marketCap":2681288746},{"date":"2020-09-25","value":12.605426,"marketCap":2949417621},{"date":"2020-10-02","value":13.594734,"marketCap":3180895786},{"date":"2020-10-09","value":14.353203,"marketCap":3358362380},{"date":"2020-10-16","value":14.377935,"marketCap":3364149334},{"date":"2020-10-23","value":15.169381,"marketCap":3549331866},{"date":"2020-10-30","value":14.229539,"marketCap":3329427609},{"date":"2020-11-06","value":14.427401,"marketCap":3375723242},{"date":"2020-11-13","value":14.394424,"marketCap":3368007303},{"date":"2020-11-20","value":14.781903,"marketCap":3458669585},{"date":"2020-11-27","value":15.664035,"marketCap":3665070949},{"date":"2020-12-04","value":14.996253,"marketCap":3508823187},{"date":"2020-12-11","value":14.719504,"marketCap":2918185868},{"date":"2020-12-18","value":14.340183,"marketCap":2842984347},{"date":"2020-12-24","value":14.312428,"marketCap":2837481797},{"date":"2020-12-31","value":14.673246,"marketCap":2909014951},{"date":"2021-01-08","value":14.719504,"marketCap":2918185868},{"date":"2021-01-15","value":15.265356,"marketCap":3026402692},{"date":"2021-01-22","value":15.431888,"marketCap":3059417994},{"date":"2021-01-29","value":15.940733,"marketCap":3160298084},{"date":"2021-02-05","value":17.559786,"marketCap":3481280188},{"date":"2021-02-12","value":18.133393,"marketCap":3594999562},{"date":"2021-02-19","value":17.781827,"marketCap":3525300590},{"date":"2021-02-26","value":17.791079,"marketCap":3527134774},{"date":"2021-03-05","value":18.420197,"marketCap":3651859248},{"date":"2021-03-12","value":40.455226,"marketCap":3840900028},{"date":"2021-03-19","value":40.856529,"marketCap":3879000595},{"date":"2021-03-26","value":39.881935,"marketCap":3786470646},{"date":"2021-04-01","value":42.595511,"marketCap":4044103052},{"date":"2021-04-09","value":43.646545,"marketCap":4143890252},{"date":"2021-04-16","value":42.213318,"marketCap":4007816798},{"date":"2021-04-23","value":42.404415,"marketCap":4025959925},{"date":"2021-04-30","value":42.538182,"marketCap":4038660114},{"date":"2021-05-07","value":44.831346,"marketCap":4256377641},{"date":"2021-05-14","value":46.914303,"marketCap":4454137727},{"date":"2021-05-21","value":49.150137,"marketCap":4666412315},{"date":"2021-05-28","value":47.430264,"marketCap":4503124171},{"date":"2021-06-04","value":48.32842,"marketCap":4588396868},{"date":"2021-06-11","value":50.048293,"marketCap":4751685013},{"date":"2021-06-18","value":7.323407,"marketCap":4275339030},{"date":"2021-06-25","value":7.466394,"marketCap":4358813392},{"date":"2021-07-02","value":7.391792,"marketCap":4315261551},{"date":"2021-07-09","value":7.485044,"marketCap":4369701352},{"date":"2021-07-16","value":7.338949,"marketCap":4284412330},{"date":"2021-07-23","value":7.624922,"marketCap":4451361053},{"date":"2021-07-30","value":7.647003,"marketCap":4464251394},{"date":"2021-08-06","value":7.874388,"marketCap":4596996955},{"date":"2021-08-13","value":8.497737,"marketCap":4568893455},{"date":"2021-08-20","value":8.438127,"marketCap":4536843540},{"date":"2021-08-27","value":8.550724,"marketCap":4597382268},{"date":"2021-09-03","value":8.603711,"marketCap":4625871082},{"date":"2021-09-10","value":8.206311,"marketCap":4412204981},{"date":"2021-09-17","value":8.295726,"marketCap":4460279854},{"date":"2021-09-24","value":8.457997,"marketCap":4547526845},{"date":"2021-10-01","value":8.441439,"marketCap":4538624091},{"date":"2021-10-08","value":8.408322,"marketCap":4520818582},{"date":"2021-10-15","value":8.196376,"marketCap":4406863329},{"date":"2021-10-22","value":8.146701,"marketCap":4380155066},{"date":"2021-10-29","value":7.640016,"marketCap":4107730787},{"date":"2021-11-05","value":9.887884,"marketCap":4432886636},{"date":"2021-11-12","value":9.586233,"marketCap":4297651980},{"date":"2021-11-19","value":9.586233,"marketCap":4297651980},{"date":"2021-11-26","value":9.805615,"marketCap":4396004457},{"date":"2021-12-03","value":9.139633,"marketCap":4097434438},{"date":"2021-12-10","value":9.245406,"marketCap":4144854382},{"date":"2021-12-17","value":9.225819,"marketCap":4136072911},{"date":"2021-12-23","value":9.221901,"marketCap":4134316617},{"date":"2021-12-31","value":9.229736,"marketCap":4137829205},{"date":"2022-01-07","value":9.11221,"marketCap":4085140378},{"date":"2022-01-14","value":8.657775,"marketCap":3881410248},{"date":"2022-01-21","value":8.399217,"marketCap":3765494829},{"date":"2022-01-28","value":8.802724,"marketCap":3946393134},{"date":"2022-02-04","value":7.677964,"marketCap":3942334960},{"date":"2022-02-11","value":7.867029,"marketCap":4039412490},{"date":"2022-02-18","value":8.004822,"marketCap":4110163911},{"date":"2022-02-25","value":7.847802,"marketCap":4029540199},{"date":"2022-03-04","value":8.216319,"marketCap":4218759114},{"date":"2022-03-11","value":7.774099,"marketCap":3991696416},{"date":"2022-03-18","value":8.536768,"marketCap":4383297301},{"date":"2022-03-25","value":8.306044,"marketCap":4264829807},{"date":"2022-04-01","value":8.450246,"marketCap":4338871991},{"date":"2022-04-08","value":8.533563,"marketCap":4381651919},{"date":"2022-04-14","value":8.581631,"marketCap":4406332647},{"date":"2022-04-22","value":8.978988,"marketCap":4610359999},{"date":"2022-04-29","value":8.354112,"marketCap":4289510535},{"date":"2022-05-06","value":8.11057,"marketCap":4164461512},{"date":"2022-05-13","value":12.036871,"marketCap":5156487277},{"date":"2022-05-20","value":12.323729,"marketCap":5279374779},{"date":"2022-05-27","value":13.229009,"marketCap":5667188586},{"date":"2022-06-03","value":13.389203,"marketCap":5735814074},{"date":"2022-06-10","value":13.206657,"marketCap":5657612936},{"date":"2022-06-17","value":12.293926,"marketCap":5266607247},{"date":"2022-06-24","value":12.971955,"marketCap":5557068616},{"date":"2022-07-01","value":13.698414,"marketCap":5868277226},{"date":"2022-07-08","value":13.884685,"marketCap":5948074305},{"date":"2022-07-15","value":13.936842,"marketCap":5970417488},{"date":"2022-07-22","value":14.138015,"marketCap":6056598334},{"date":"2022-07-29","value":14.886827,"marketCap":6377382593},{"date":"2022-08-05","value":14.883101,"marketCap":6375786652},{"date":"2022-08-12","value":13.069061,"marketCap":7235999169},{"date":"2022-08-19","value":13.794225,"marketCap":7637503868},{"date":"2022-08-26","value":13.363788,"marketCap":7399181758},{"date":"2022-09-02","value":12.846685,"marketCap":7112875330},{"date":"2022-09-09","value":12.996905,"marketCap":7196048147},{"date":"2022-09-16","value":12.979572,"marketCap":7186451284},{"date":"2022-09-23","value":12.555809,"marketCap":6951824995},{"date":"2022-09-30","value":12.189049,"marketCap":6748759363},{"date":"2022-10-07","value":10.902522,"marketCap":6036443201},{"date":"2022-10-14","value":11.257821,"marketCap":6233163032},{"date":"2022-10-21","value":11.753521,"marketCap":6507618925},{"date":"2022-10-28","value":11.934036,"marketCap":6607565291},{"date":"2022-11-04","value":11.514143,"marketCap":6181413842},{"date":"2022-11-11","value":11.719753,"marketCap":6291796232},{"date":"2022-11-18","value":12.400292,"marketCap":6657146397},{"date":"2022-11-25","value":12.481378,"marketCap":6700677480},{"date":"2022-12-02","value":12.272872,"marketCap":6588740408},{"date":"2022-12-09","value":12.046991,"marketCap":6467475248},{"date":"2022-12-16","value":11.67921,"marketCap":6270030691},{"date":"2022-12-23","value":11.337493,"marketCap":6086578268},{"date":"2022-12-30","value":10.572972,"marketCap":5676142339},{"date":"2023-01-06","value":10.622203,"marketCap":5702571925},{"date":"2023-01-13","value":10.961024,"marketCap":5884469666},{"date":"2023-01-20","value":10.842292,"marketCap":5820727723},{"date":"2023-01-27","value":11.076861,"marketCap":5946656928},{"date":"2023-02-03","value":11.155841,"marketCap":5989057910},{"date":"2023-02-10","value":11.755931,"marketCap":5923578762},{"date":"2023-02-17","value":11.786152,"marketCap":5938806471},{"date":"2023-02-24","value":11.211955,"marketCap":5649480001},{"date":"2023-03-03","value":10.91579,"marketCap":5500248454},{"date":"2023-03-10","value":10.752597,"marketCap":5418018826},{"date":"2023-03-17","value":10.389947,"marketCap":5235286319},{"date":"2023-03-24","value":10.299284,"marketCap":5189603193},{"date":"2023-03-31","value":10.652869,"marketCap":5367767387},{"date":"2023-04-06","value":10.420168,"marketCap":5250514028},{"date":"2023-04-14","value":10.402035,"marketCap":5241377403},{"date":"2023-04-21","value":10.151202,"marketCap":5114987419},{"date":"2023-04-28","value":10.266041,"marketCap":5172852713},{"date":"2023-05-05","value":9.706954,"marketCap":4891140098},{"date":"2023-05-12","value":10.165038,"marketCap":4819569866},{"date":"2023-05-19","value":9.413942,"marketCap":4463451015},{"date":"2023-05-26","value":9.606653,"marketCap":4554821558},{"date":"2023-06-02","value":9.616288,"marketCap":4559390085},{"date":"2023-06-09","value":10.178363,"marketCap":4825887502},{"date":"2023-06-16","value":10.586268,"marketCap":5019288484},{"date":"2023-06-23","value":10.717954,"marketCap":5081725022},{"date":"2023-06-30","value":10.284354,"marketCap":4876141300},{"date":"2023-07-07","value":9.988863,"marketCap":4736039801},{"date":"2023-07-14","value":10.448158,"marketCap":4953806262},{"date":"2023-07-21","value":10.942784,"marketCap":5188323988},{"date":"2023-07-27","value":10.721166,"marketCap":5083247864},{"date":"2023-08-04","value":11.010233,"marketCap":5220303678},{"date":"2023-08-11","value":11.443833,"marketCap":5425887399},{"date":"2023-08-18","value":10.305943,"marketCap":5706400791},{"date":"2023-08-25","value":10.446648,"marketCap":5784308890},{"date":"2023-09-01","value":10.6139,"marketCap":5876916631},{"date":"2023-09-08","value":10.388242,"marketCap":5751969679},{"date":"2023-09-15","value":10.462577,"marketCap":5793128675},{"date":"2023-09-22","value":10.944202,"marketCap":6059804428},{"date":"2023-09-29","value":11.377217,"marketCap":6299565086},{"date":"2023-10-06","value":10.975886,"marketCap":6077347891},{"date":"2023-10-13","value":11.366656,"marketCap":6293717265},{"date":"2023-10-20","value":11.456427,"marketCap":6343423742},{"date":"2023-10-27","value":11.018131,"marketCap":6100739174},{"date":"2023-11-02","value":11.020771,"marketCap":6102201130},{"date":"2023-11-10","value":11.207599,"marketCap":6261002154},{"date":"2023-11-17","value":11.524504,"marketCap":6438037387},{"date":"2023-11-24","value":12.150584,"marketCap":6787789921},{"date":"2023-12-01","value":11.70228,"marketCap":6537349835},{"date":"2023-12-08","value":11.787303,"marketCap":6584847093},{"date":"2023-12-15","value":12.338665,"marketCap":6892859612},{"date":"2023-12-21","value":12.078443,"marketCap":6747489217},{"date":"2024-01-05","value":12.292289,"marketCap":6866952017},{"date":"2024-01-12","value":12.02949,"marketCap":6720142311},{"date":"2024-01-19","value":11.753809,"marketCap":6566136052},{"date":"2024-01-26","value":12.235607,"marketCap":6835287179},{"date":"2024-02-02","value":11.94962,"marketCap":6675523675},{"date":"2024-02-09","value":10.764368,"marketCap":6377490054},{"date":"2024-02-16","value":11.197675,"marketCap":6634208096},{"date":"2024-02-23","value":11.277742,"marketCap":6681645125},{"date":"2024-03-01","value":11.527365,"marketCap":6829537041},{"date":"2024-03-08","value":11.386069,"marketCap":6745824636},{"date":"2024-03-15","value":10.983377,"marketCap":6507244282},{"date":"2024-03-22","value":11.3531,"marketCap":6726291741},{"date":"2024-03-28","value":11.459072,"marketCap":6789076045},{"date":"2024-04-05","value":10.952763,"marketCap":6489106594},{"date":"2024-04-12","value":11.049315,"marketCap":6546310071},{"date":"2024-04-19","value":10.966892,"marketCap":6497477834},{"date":"2024-04-26","value":10.983377,"marketCap":6507244282},{"date":"2024-05-03","value":11.310711,"marketCap":6701178020},{"date":"2024-05-10","value":11.583883,"marketCap":6863022003},{"date":"2024-05-17","value":11.561139,"marketCap":7396481271},{"date":"2024-05-24","value":11.465178,"marketCap":7335088104},{"date":"2024-05-31","value":10.704031,"marketCap":6848128669},{"date":"2024-06-07","value":11.199103,"marketCap":7164861597},{"date":"2024-06-14","value":11.059524,"marketCap":7075562446},{"date":"2024-06-21","value":11.558958,"marketCap":7395085972},{"date":"2024-06-28","value":11.674547,"marketCap":7469036831},{"date":"2024-07-05","value":12.206696,"marketCap":7809489846},{"date":"2024-07-12","value":11.602576,"marketCap":7422991956},{"date":"2024-07-15","value":11.661462,"marketCap":7460665036},{"date":"2024-08-02","value":12.429151,"marketCap":7951810368},{"date":"2024-08-09","value":12.19361,"marketCap":7801118050},{"date":"2024-08-16","value":13.480649,"marketCap":8025259577},{"date":"2024-08-23","value":14.925088,"marketCap":8885158672},{"date":"2024-08-30","value":14.925088,"marketCap":8885158672},{"date":"2024-09-06","value":14.901639,"marketCap":8871199271},{"date":"2024-09-13","value":14.71874,"marketCap":8762315944},{"date":"2024-09-20","value":14.932123,"marketCap":8889346493},{"date":"2024-09-27","value":14.739806,"marketCap":8774857295},{"date":"2024-10-04","value":14.519046,"marketCap":8643435027},{"date":"2024-10-11","value":14.126326,"marketCap":8409641730},{"date":"2024-10-18","value":14.323848,"marketCap":8527230075},{"date":"2024-10-25","value":13.940422,"marketCap":8298970347},{"date":"2024-10-31","value":14.105411,"marketCap":8397191200},{"date":"2024-11-08","value":14.951944,"marketCap":8765173549},{"date":"2024-11-15","value":13.825653,"marketCap":8104915934},{"date":"2024-11-22","value":13.294976,"marketCap":7793820919},{"date":"2024-11-29","value":13.858382,"marketCap":8124102411},{"date":"2024-12-06","value":13.40719,"marketCap":7859603125},{"date":"2024-12-13","value":13.091589,"marketCap":7674590672},{"date":"2024-12-20","value":12.598317,"marketCap":7385423059},{"date":"2024-12-27","value":12.60533,"marketCap":7389534447},{"date":"2025-01-03","value":12.411294,"marketCap":7275786049},{"date":"2025-01-10","value":12.698841,"marketCap":7444352951},{"date":"2025-01-17","value":12.963011,"marketCap":7599215227},{"date":"2025-01-24","value":12.231285,"marketCap":7170260427},{"date":"2025-01-31","value":12.958335,"marketCap":7596474302},{"date":"2025-02-07","value":13.947603,"marketCap":7427907400},{"date":"2025-02-14","value":13.152242,"marketCap":7004331880},{"date":"2025-02-21","value":13.174862,"marketCap":7016378314},{"date":"2025-02-28","value":13.408602,"marketCap":7140858127},{"date":"2025-03-07","value":13.345769,"marketCap":7107395812},{"date":"2025-03-14","value":12.556584,"marketCap":6687109129},{"date":"2025-03-21","value":13.169836,"marketCap":7013701328},{"date":"2025-03-24","value":13.192456,"marketCap":7025747762}]},{"symbol":"ADT","name":"Adt Inc.","items":[{"date":"2020-03-27","value":-8.549663,"marketCap":3626339374},{"date":"2020-04-03","value":-7.569446,"marketCap":3210580719},{"date":"2020-04-09","value":-9.7114,"marketCap":4119090371},{"date":"2020-04-17","value":-9.877716,"marketCap":4189633290},{"date":"2020-04-24","value":-9.730562,"marketCap":4127217896},{"date":"2020-05-01","value":-10.098447,"marketCap":4283256380},{"date":"2020-05-08","value":-6.613243,"marketCap":4351335296},{"date":"2020-05-15","value":-7.046323,"marketCap":4636289996},{"date":"2020-05-22","value":-7.631565,"marketCap":5021363916},{"date":"2020-05-29","value":-8.287037,"marketCap":5452646707},{"date":"2020-06-05","value":-9.796963,"marketCap":6446137420},{"date":"2020-06-12","value":-9.387294,"marketCap":6176585676},{"date":"2020-06-19","value":-9.352179,"marketCap":6153481241},{"date":"2020-06-26","value":-8.919099,"marketCap":5868526540},{"date":"2020-07-02","value":-9.024443,"marketCap":5937839846},{"date":"2020-07-10","value":-8.89569,"marketCap":5853123584},{"date":"2020-07-17","value":-9.574571,"marketCap":6299809331},{"date":"2020-07-24","value":-9.317064,"marketCap":6130376806},{"date":"2020-07-31","value":-10.07788,"marketCap":6630972902},{"date":"2020-08-07","value":-14.227186,"marketCap":9399290029},{"date":"2020-08-14","value":-13.749059,"marketCap":9083412250},{"date":"2020-08-21","value":-13.364226,"marketCap":8829169159},{"date":"2020-08-28","value":-12.769483,"marketCap":8436248018},{"date":"2020-09-04","value":-11.999815,"marketCap":7927761836},{"date":"2020-09-11","value":-12.769483,"marketCap":8436248018},{"date":"2020-09-18","value":-10.04158,"marketCap":6634040438},{"date":"2020-09-25","value":-9.408224,"marketCap":6215608989},{"date":"2020-10-02","value":-9.431255,"marketCap":6230824678},{"date":"2020-10-09","value":-9.603989,"marketCap":6344942346},{"date":"2020-10-16","value":-9.143366,"marketCap":6040628564},{"date":"2020-10-23","value":-8.602134,"marketCap":5683059871},{"date":"2020-10-30","value":-7.588763,"marketCap":5013569551},{"date":"2020-11-06","value":-10.051178,"marketCap":5951553809},{"date":"2020-11-13","value":-10.511218,"marketCap":6223955024},{"date":"2020-11-20","value":-10.817911,"marketCap":6405555833},{"date":"2020-11-27","value":-11.264011,"marketCap":6669702466},{"date":"2020-12-04","value":-11.779813,"marketCap":6975122009},{"date":"2020-12-11","value":-11.793754,"marketCap":6983376591},{"date":"2020-12-18","value":-11.751932,"marketCap":6958612845},{"date":"2020-12-24","value":-11.291892,"marketCap":6686211630},{"date":"2020-12-31","value":-10.943377,"marketCap":6479847074},{"date":"2021-01-08","value":-12.309556,"marketCap":7288796135},{"date":"2021-01-15","value":-12.239853,"marketCap":7247523224},{"date":"2021-01-22","value":-12.546547,"marketCap":7429124034},{"date":"2021-01-29","value":-12.588369,"marketCap":7453887780},{"date":"2021-02-05","value":-12.964765,"marketCap":7676761501},{"date":"2021-02-12","value":-13.006587,"marketCap":7701525248},{"date":"2021-02-19","value":-13.494508,"marketCap":7990435627},{"date":"2021-02-26","value":-9.947661,"marketCap":6288841841},{"date":"2021-03-05","value":-9.464004,"marketCap":5983076863},{"date":"2021-03-12","value":-10.875761,"marketCap":6875580042},{"date":"2021-03-19","value":-10.392103,"marketCap":6569815064},{"date":"2021-03-26","value":-10.607147,"marketCap":6705764309},{"date":"2021-04-01","value":-10.930142,"marketCap":6909959324},{"date":"2021-04-09","value":-12.2738,"marketCap":7759410589},{"date":"2021-04-16","value":-12.477973,"marketCap":7888487003},{"date":"2021-04-23","value":-12.011022,"marketCap":7593283747},{"date":"2021-04-30","value":-11.933196,"marketCap":7544083204},{"date":"2021-05-07","value":-20.924404,"marketCap":7946963236},{"date":"2021-05-14","value":-20.082246,"marketCap":7627116418},{"date":"2021-05-21","value":-22.025689,"marketCap":8365224459},{"date":"2021-05-28","value":-22.328002,"marketCap":8480041265},{"date":"2021-06-04","value":-23.839569,"marketCap":9054125296},{"date":"2021-06-11","value":-25.113604,"marketCap":9537996123},{"date":"2021-06-18","value":-23.537256,"marketCap":8939308490},{"date":"2021-06-25","value":-23.904351,"marketCap":9078728898},{"date":"2021-07-02","value":-23.213349,"marketCap":8816290483},{"date":"2021-07-09","value":-22.975817,"marketCap":8726077278},{"date":"2021-07-16","value":-21.982501,"marketCap":8348822058},{"date":"2021-07-23","value":-22.54394,"marketCap":8562053269},{"date":"2021-07-30","value":-22.651909,"marketCap":8603059272},{"date":"2021-08-06","value":-19.111142,"marketCap":7623491853},{"date":"2021-08-13","value":-18.081447,"marketCap":7212743370},{"date":"2021-08-20","value":-16.907594,"marketCap":6744490099},{"date":"2021-08-27","value":-17.36066,"marketCap":6925219431},{"date":"2021-09-03","value":-17.978477,"marketCap":7171668521},{"date":"2021-09-10","value":-16.701655,"marketCap":6662340402},{"date":"2021-09-17","value":-17.092939,"marketCap":6818424826},{"date":"2021-09-24","value":-16.825219,"marketCap":6711630220},{"date":"2021-10-01","value":-16.825219,"marketCap":6711630220},{"date":"2021-10-08","value":-17.216503,"marketCap":6867714644},{"date":"2021-10-15","value":-17.46363,"marketCap":6966294280},{"date":"2021-10-22","value":-17.319472,"marketCap":6908789492},{"date":"2021-10-29","value":-17.195909,"marketCap":6859499674},{"date":"2021-11-05","value":-18.616888,"marketCap":7426332581},{"date":"2021-11-12","value":-18.935011,"marketCap":7478079772},{"date":"2021-11-19","value":-18.706127,"marketCap":7387685401},{"date":"2021-11-26","value":-17.707357,"marketCap":6993237238},{"date":"2021-12-03","value":-16.875049,"marketCap":6664530434},{"date":"2021-12-10","value":-17.686549,"marketCap":6985019568},{"date":"2021-12-17","value":-16.791818,"marketCap":6631659754},{"date":"2021-12-23","value":-17.811395,"marketCap":7034325588},{"date":"2021-12-31","value":-17.49928,"marketCap":6911060537},{"date":"2022-01-07","value":-16.417279,"marketCap":6483741693},{"date":"2022-01-14","value":-16.479702,"marketCap":6508394703},{"date":"2022-01-21","value":-14.939932,"marketCap":5900287117},{"date":"2022-01-28","value":-15.335278,"marketCap":6056422848},{"date":"2022-02-04","value":-15.189624,"marketCap":5998899158},{"date":"2022-02-11","value":-15.647394,"marketCap":6179687900},{"date":"2022-02-18","value":-15.314471,"marketCap":6048205178},{"date":"2022-02-25","value":-15.23124,"marketCap":6015334498},{"date":"2022-03-04","value":-20.078122,"marketCap":6843025520},{"date":"2022-03-11","value":-20.210389,"marketCap":6888104739},{"date":"2022-03-18","value":-20.025215,"marketCap":6824993832},{"date":"2022-03-25","value":-19.469694,"marketCap":6635661110},{"date":"2022-04-01","value":-20.474923,"marketCap":6978263178},{"date":"2022-04-08","value":-18.781906,"marketCap":6401249169},{"date":"2022-04-14","value":-18.490919,"marketCap":6302074886},{"date":"2022-04-22","value":-18.728999,"marketCap":6383217481},{"date":"2022-04-29","value":-18.120571,"marketCap":6175853071},{"date":"2022-05-06","value":-26.019005,"marketCap":6277891641},{"date":"2022-05-13","value":-25.981835,"marketCap":6268923224},{"date":"2022-05-20","value":-25.907495,"marketCap":6250986391},{"date":"2022-05-27","value":-28.100526,"marketCap":6780122972},{"date":"2022-06-03","value":-27.728826,"marketCap":6690438805},{"date":"2022-06-10","value":-25.535795,"marketCap":6161302224},{"date":"2022-06-17","value":-23.417105,"marketCap":5650102476},{"date":"2022-06-24","value":-23.974655,"marketCap":5784628726},{"date":"2022-07-01","value":-23.379935,"marketCap":5641134060},{"date":"2022-07-08","value":-24.718055,"marketCap":5963997058},{"date":"2022-07-15","value":-25.312775,"marketCap":6107491725},{"date":"2022-07-22","value":-26.279195,"marketCap":6340670557},{"date":"2022-07-29","value":-27.134106,"marketCap":6546944139},{"date":"2022-08-05","value":-302.502489,"marketCap":7234044515},{"date":"2022-08-12","value":-311.177747,"marketCap":7441504644},{"date":"2022-08-19","value":-296.844711,"marketCap":7098744430},{"date":"2022-08-26","value":-285.151972,"marketCap":6819124256},{"date":"2022-09-02","value":-271.950492,"marketCap":6503424059},{"date":"2022-09-09","value":-316.569447,"marketCap":7570441761},{"date":"2022-09-16","value":-308.268461,"marketCap":7371931965},{"date":"2022-09-23","value":-290.534534,"marketCap":6947842855},{"date":"2022-09-30","value":-282.610865,"marketCap":6758356232},{"date":"2022-10-07","value":-312.796271,"marketCap":7480210035},{"date":"2022-10-14","value":-302.231379,"marketCap":7227561204},{"date":"2022-10-21","value":-381.104172,"marketCap":9113725165},{"date":"2022-10-28","value":-328.266292,"marketCap":7850160109},{"date":"2022-11-04","value":-208.715466,"marketCap":7674885109},{"date":"2022-11-11","value":-224.940696,"marketCap":8271519287},{"date":"2022-11-18","value":-220.02396,"marketCap":8090721052},{"date":"2022-11-25","value":-221.253144,"marketCap":8135920611},{"date":"2022-12-02","value":-239.690906,"marketCap":8813913995},{"date":"2022-12-09","value":-236.986701,"marketCap":8714474965},{"date":"2022-12-16","value":-224.449023,"marketCap":8253439464},{"date":"2022-12-23","value":-225.186533,"marketCap":8280559199},{"date":"2022-12-30","value":-222.974002,"marketCap":8199199993},{"date":"2023-01-06","value":-229.365759,"marketCap":8434237700},{"date":"2023-01-13","value":-240.674253,"marketCap":8850073642},{"date":"2023-01-20","value":-215.844734,"marketCap":7937042551},{"date":"2023-01-27","value":-211.419671,"marketCap":7774324139},{"date":"2023-02-03","value":-208.469629,"marketCap":7665845197},{"date":"2023-02-10","value":-204.290403,"marketCap":7512166697},{"date":"2023-02-17","value":-205.765424,"marketCap":7566406168},{"date":"2023-02-24","value":-194.702767,"marketCap":7159610137},{"date":"2023-03-03","value":40.333111,"marketCap":6962220982},{"date":"2023-03-10","value":38.597788,"marketCap":6662673013},{"date":"2023-03-17","value":36.494367,"marketCap":6299584565},{"date":"2023-03-24","value":37.388321,"marketCap":6453897156},{"date":"2023-03-31","value":38.019347,"marketCap":6562823690},{"date":"2023-04-06","value":36.33661,"marketCap":6272352932},{"date":"2023-04-14","value":36.468558,"marketCap":6295129502},{"date":"2023-04-21","value":36.891382,"marketCap":6368116510},{"date":"2023-04-27","value":34.671556,"marketCap":5984934715},{"date":"2023-05-05","value":149.636935,"marketCap":4679895133},{"date":"2023-05-12","value":175.889029,"marketCap":5500929367},{"date":"2023-05-19","value":176.472408,"marketCap":5519174573},{"date":"2023-05-26","value":170.34692,"marketCap":5327599918},{"date":"2023-06-02","value":164.804811,"marketCap":5154270469},{"date":"2023-06-09","value":179.680998,"marketCap":5619523201},{"date":"2023-06-16","value":179.972688,"marketCap":5628645804},{"date":"2023-06-23","value":172.097059,"marketCap":5382335534},{"date":"2023-06-30","value":174.430579,"marketCap":5455316354},{"date":"2023-07-07","value":175.889029,"marketCap":5500929367},{"date":"2023-07-14","value":191.348595,"marketCap":5984427305},{"date":"2023-07-21","value":183.181277,"marketCap":5728994432},{"date":"2023-07-28","value":183.764657,"marketCap":5747239638},{"date":"2023-08-04","value":2703.467905,"marketCap":5774607445},{"date":"2023-08-11","value":-164.817765,"marketCap":6118859527},{"date":"2023-08-18","value":-154.010043,"marketCap":5717622837},{"date":"2023-08-25","value":-158.185754,"marketCap":5872646104},{"date":"2023-09-01","value":-157.694494,"marketCap":5854408072},{"date":"2023-09-08","value":-142.95669,"marketCap":5307267131},{"date":"2023-09-15","value":-144.430471,"marketCap":5361981225},{"date":"2023-09-22","value":-143.939211,"marketCap":5343743194},{"date":"2023-09-29","value":-150.325592,"marketCap":5580837602},{"date":"2023-10-06","value":-157.448863,"marketCap":5845289057},{"date":"2023-10-13","value":-155.729453,"marketCap":5781455947},{"date":"2023-10-20","value":-155.483823,"marketCap":5772336931},{"date":"2023-10-27","value":-143.44795,"marketCap":5325505162},{"date":"2023-11-03","value":157.378865,"marketCap":5927360198},{"date":"2023-11-10","value":140.895613,"marketCap":5338112100},{"date":"2023-11-17","value":143.063238,"marketCap":5420236902},{"date":"2023-11-24","value":144.267474,"marketCap":5465861792},{"date":"2023-12-01","value":141.377308,"marketCap":5356362056},{"date":"2023-12-08","value":151.011196,"marketCap":5721361174},{"date":"2023-12-15","value":164.257792,"marketCap":6223234961},{"date":"2023-12-22","value":157.754917,"marketCap":5976860557},{"date":"2023-12-29","value":164.739486,"marketCap":6241484917},{"date":"2024-01-05","value":154.142209,"marketCap":5839985888},{"date":"2024-01-12","value":154.142209,"marketCap":5839985888},{"date":"2024-01-19","value":148.602724,"marketCap":5630111395},{"date":"2024-01-26","value":162.812709,"marketCap":6168485094},{"date":"2024-02-02","value":158.236612,"marketCap":5995110513},{"date":"2024-02-09","value":159.922542,"marketCap":6058985358},{"date":"2024-02-16","value":165.462028,"marketCap":6268859851},{"date":"2024-02-23","value":159.440848,"marketCap":6040735402},{"date":"2024-03-01","value":14.318044,"marketCap":6629254416},{"date":"2024-03-08","value":13.233087,"marketCap":6127038172},{"date":"2024-03-15","value":13.351415,"marketCap":6181825399},{"date":"2024-03-22","value":13.095036,"marketCap":6063119741},{"date":"2024-03-28","value":13.272529,"marketCap":6145300581},{"date":"2024-04-05","value":12.223106,"marketCap":5659407988},{"date":"2024-04-12","value":12.57345,"marketCap":5821620319},{"date":"2024-04-19","value":12.02847,"marketCap":5569290026},{"date":"2024-04-26","value":8.463488,"marketCap":5704466969},{"date":"2024-05-03","value":8.899423,"marketCap":5992844446},{"date":"2024-05-10","value":9.367813,"marketCap":6308257312},{"date":"2024-05-17","value":9.622082,"marketCap":6479481439},{"date":"2024-05-24","value":9.635465,"marketCap":6488493235},{"date":"2024-05-31","value":9.461491,"marketCap":6371339885},{"date":"2024-06-07","value":9.916499,"marketCap":6677740954},{"date":"2024-06-14","value":9.849586,"marketCap":6632681973},{"date":"2024-06-21","value":9.6087,"marketCap":6470469642},{"date":"2024-06-28","value":10.210916,"marketCap":6876000470},{"date":"2024-07-05","value":9.903117,"marketCap":6668729158},{"date":"2024-07-12","value":9.796056,"marketCap":6596634789},{"date":"2024-07-15","value":9.889734,"marketCap":6659717362},{"date":"2024-08-02","value":9.479641,"marketCap":6389363477},{"date":"2024-08-09","value":9.728793,"marketCap":6553120524},{"date":"2024-08-16","value":9.862799,"marketCap":6643383892},{"date":"2024-08-23","value":9.862799,"marketCap":6643383892},{"date":"2024-08-30","value":9.862799,"marketCap":6643383892},{"date":"2024-09-06","value":9.715393,"marketCap":6544094187},{"date":"2024-09-13","value":9.273175,"marketCap":6246225072},{"date":"2024-09-20","value":9.876199,"marketCap":6652410228},{"date":"2024-09-27","value":9.849398,"marketCap":6634357555},{"date":"2024-10-04","value":9.487583,"marketCap":6390646461},{"date":"2024-10-11","value":8.991763,"marketCap":6056671999},{"date":"2024-10-18","value":9.40718,"marketCap":6336488440},{"date":"2024-10-25","value":8.283386,"marketCap":7347438163},{"date":"2024-10-31","value":7.499823,"marketCap":6652410228},{"date":"2024-11-08","value":7.854935,"marketCap":6967076076},{"date":"2024-11-15","value":7.581632,"marketCap":6724664924},{"date":"2024-11-22","value":7.632244,"marketCap":6769555878},{"date":"2024-11-29","value":7.713222,"marketCap":6841381404},{"date":"2024-12-06","value":7.692978,"marketCap":6823425023},{"date":"2024-12-13","value":7.348818,"marketCap":6518166535},{"date":"2024-12-20","value":6.873068,"marketCap":6096191566},{"date":"2024-12-27","value":7.065393,"marketCap":6266777192},{"date":"2025-01-03","value":7.065393,"marketCap":6266777192},{"date":"2025-01-10","value":7.116004,"marketCap":6311668146},{"date":"2025-01-17","value":7.308329,"marketCap":6482253772},{"date":"2025-01-24","value":7.490531,"marketCap":6643861206},{"date":"2025-01-31","value":7.854935,"marketCap":6967076076},{"date":"2025-02-07","value":7.632244,"marketCap":6769555878},{"date":"2025-02-14","value":7.591754,"marketCap":6733643115},{"date":"2025-02-21","value":7.561387,"marketCap":6706708542},{"date":"2025-02-28","value":14.551479,"marketCap":7290290945},{"date":"2025-03-07","value":13.367058,"marketCap":6697604413},{"date":"2025-03-14","value":12.707385,"marketCap":6367073286},{"date":"2025-03-21","value":13.471217,"marketCap":6749793538},{"date":"2025-03-24","value":13.505936,"marketCap":6767189913}]}],"industryCompare":{"bkCode":"BK4192","name":"特殊消费者服务","current":23.344662,"rank":2,"totalCount":20,"items":[{"symbol":"ADT","name":"Adt Inc.","value":13.505936,"marketCap":6767189913},{"symbol":"RGS","name":"Regis Corp","value":0.450725,"marketCap":43116828},{"symbol":"HRB","name":"H&R布洛克税务","value":13.192456,"marketCap":7025747762},{"symbol":"SCI","name":"Service Corp International","value":21.679886,"marketCap":11244229522},{"symbol":"CSV","name":"Carriage Services Inc","value":18.189045,"marketCap":599383586},{"symbol":"WW","name":"慧俪轻体","value":-0.129798,"marketCap":44871170},{"symbol":"MRM","name":"MEDIROM Healthcare Technologies, Inc.","value":-4.581045007999999,"marketCap":3397838},{"symbol":"XWEL","name":"XWELL, Inc.","value":-0.38047,"marketCap":5413704},{"symbol":"ALUR","name":"ALLURION TECHNOLOGIES","value":-1.041161,"marketCap":25779139},{"symbol":"PET","name":"Wag! Group Co","value":-0.698062,"marketCap":12263552},{"symbol":"MCW","name":"Mister Car Wash, Inc.","value":37.370077,"marketCap":2624836873},{"symbol":"FTDR","name":"Frontdoor Inc","value":12.115153,"marketCap":2847061008},{"symbol":"EWCZ","name":"European Wax Center, Inc.","value":16.529522,"marketCap":172931862},{"symbol":"OSW","name":"OneSpaWorld Holdings Limited","value":25.138296,"marketCap":1831676822},{"symbol":"EJH","name":"e家快服","value":-0.475139,"marketCap":9211581},{"symbol":"BODI","name":"The Beachbody Company","value":-0.482034,"marketCap":49226788},{"symbol":"JUNE","name":"Junee Limited","value":-134.953311,"marketCap":115375229},{"symbol":"SDA","name":"盛大科技","value":-6.192271,"marketCap":509413336},{"symbol":"MMA","name":"Mixed Martial","value":-1.1078300267999999,"marketCap":10018825},{"symbol":"YSXT","name":"益盛鑫","value":16.66861,"marketCap":67031250}]},"updateTime":1742931446953},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/SDA\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"SDA\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2521223746","title":"盛大科技上涨5.2%，报4.65美元/股，总市值5.05亿美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2521223746","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2521223746?lang=zh_cn&edition=fundamental","pubTime":"2025-03-22 01:01","pubTimestamp":1742576471,"startTime":"0","endTime":"0","summary":"3月22日，盛大科技盘中上涨5.2%，截至01:01，报4.65美元/股，成交26.85万美元，总市值5.05亿美元。财务数据显示，截至2024年09月30日，盛大科技收入总额3.13亿美元，同比增长24.85%；归母净利润-6474.7万美元，同比减少589.31%。资料显示，SunCar Technology Group Inc.是中国领先的数字化企业汽车售后服务和在线车险中介服务提供商。凭借其在这两个领域的领先地位以及它们之间的协同作用,它提供一站式、全数字化、按需汽车服务系统,以帮助客户建立其会员市场并为其最终客户服务。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/03/22010148952825.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4192","BK4585","SDA"],"gpt_icon":0},{"id":"2520051815","title":"盛大科技上涨6.12%，报4.945美元/股，总市值5.37亿美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2520051815","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2520051815?lang=zh_cn&edition=fundamental","pubTime":"2025-03-18 01:22","pubTimestamp":1742232153,"startTime":"0","endTime":"0","summary":"3月18日，盛大科技盘中上涨6.12%，截至01:22，报4.945美元/股，成交62.72万美元，总市值5.37亿美元。财务数据显示，截至2024年09月30日，盛大科技收入总额3.13亿美元，同比增长24.85%；归母净利润-6474.7万美元，同比减少589.31%。资料显示，SunCar Technology Group Inc.是中国领先的数字化企业汽车售后服务和在线车险中介服务提供商。凭借其在这两个领域的领先地位以及它们之间的协同作用,它提供一站式、全数字化、按需汽车服务系统,以帮助客户建立其会员市场并为其最终客户服务。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202503180131279719ea25&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202503180131279719ea25&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["SDA","BK4585","BK4192"],"gpt_icon":0},{"id":"2519807327","title":"盛大科技上涨2.11%，报4.83美元/股，总市值5.25亿美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2519807327","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519807327?lang=zh_cn&edition=fundamental","pubTime":"2025-03-14 21:33","pubTimestamp":1741959203,"startTime":"0","endTime":"0","summary":"3月14日，盛大科技开盘上涨2.11%，截至21:33，报4.83美元/股，成交1.18万美元，总市值5.25亿美元。财务数据显示，截至2024年09月30日，盛大科技收入总额3.13亿美元，同比增长24.85%；归母净利润-6474.7万美元，同比减少589.31%。资料显示，SunCar Technology Group Inc.是中国领先的数字化企业汽车售后服务和在线车险中介服务提供商。凭借其在这两个领域的领先地位以及它们之间的协同作用,它提供一站式、全数字化、按需汽车服务系统,以帮助客户建立其会员市场并为其最终客户服务。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025031421390996455454&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025031421390996455454&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["SDA","BK4192","BK4585"],"gpt_icon":0},{"id":"2519856704","title":"盛大科技盘中异动 股价大跌5.68%报4.65美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2519856704","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519856704?lang=zh_cn&edition=fundamental","pubTime":"2025-03-13 23:41","pubTimestamp":1741880490,"startTime":"0","endTime":"0","summary":"北京时间2025年03月13日23时41分，盛大科技股票出现异动，股价快速跳水5.68%。截至发稿，该股报4.65美元/股，成交量5.2568万股，换手率0.05%，振幅6.09%。机构评级方面，在所有1家参与评级的机构中，100%的券商给予买入建议，无券商给予持有、卖出建议。盛大科技股票所在的汽车零售行业中，整体跌幅为4.06%。盛大科技公司简介：盛大科技是中国数字化企业汽车售后服务和在线汽车保险中介服务提供商。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250313234130ab642847&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250313234130ab642847&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["SDA","BK4585","BK4192"],"gpt_icon":0}],"pageSize":4,"totalPage":28,"pageCount":1,"totalSize":109}]}}