美股详情

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

火神材料

242.00

+5.502.33%

成交量：49.02万

成交额：1.18亿

市值：319.71亿

市盈率：35.31

高：242.00

开：238.61

低：237.17

收：236.50

数据加载中...

总览公司分析新闻公告

{"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/VMC/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"VMC","isAnalysisPage":true},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"VMC\",,,,,undefined,":{"symbol":"VMC","market":"US","secType":"STK","nameCN":"火神材料","latestPrice":242,"timestamp":1742410889713,"preClose":236.5,"halted":0,"volume":490172,"delay":0,"changeRate":0.023256,"change":5.5,"floatShares":131743742,"shares":132109660,"eps":6.8529,"lyrEps":6.892668,"pbRate":3.94,"amount":117553171.58299999,"amplitude":0.020444,"volumeRatio":0.428568,"dividePrice":1.84,"prevYearClose":257.23,"fiveDayClose":227.17,"twentyDayClose":264.97,"impliedVol":0.3443,"impliedVolPercentile":0.84},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"VMC\",,,,,undefined,":{"symbol":"VMC","floatShares":131743742,"roa":"5.60%","roe":"11.77%","lyrEps":6.892668,"volumeRatio":0.428568,"shares":132109660,"dividePrice":1.84,"high":242,"amplitude":0.020444,"preClose":236.5,"low":237.165,"week52Low":215.08,"pbRate":"3.94","psRate":"4.31","week52High":298.31,"institutionHeld":0.8638,"latestPrice":242,"committee":0.625,"eps":6.8529,"divideRate":0.007603,"volume":490172,"delay":0,"ttmEps":6.8529,"open":238.61,"prevYearClose":257.23,"prevWeekClose":231.32,"prevMonthClose":247.31,"prevQuarterClose":257.23,"fiveDayClose":227.17,"twentyDayClose":264.97,"sixtyDayClose":264.89},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/VMC\",params:#limit:5,,,undefined,":[{"date":"2025-03-10","symbol":"VMC","amount":0.49,"announcedDate":"2025-02-14","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-10","defaultRemindTime":1741613400000,"name":"火神材料","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-24","payableDate":"2025-03-10","currency":"USD","dateTimestamp":1741579200000,"payDate":"2025-03-24"},{"market":"US","date":"2025-02-18","symbol":"VMC","fiscalQuarterEnding":"2024/12","expectedEps":1.76,"name":null,"time":"盘前","type":"earning","dateTimestamp":1739854800000,"reportTimeType":"pre","actualEps":2.17},{"date":"2024-11-04","symbol":"VMC","amount":0.46,"announcedDate":"2024-10-11","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-11-04","defaultRemindTime":1730730600000,"name":"火神材料","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-11-27","payableDate":"2024-11-04","currency":"USD","dateTimestamp":1730696400000,"payDate":"2024-11-27"},{"market":"US","date":"2024-10-30","symbol":"VMC","fiscalQuarterEnding":"2024/09","expectedEps":2.34,"name":null,"time":"盘前","type":"earning","dateTimestamp":1730260800000,"reportTimeType":"pre","actualEps":2.22},{"date":"2024-08-15","symbol":"VMC","amount":0.46,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-15","defaultRemindTime":1723728600000,"name":"火神材料","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-04","payableDate":"2024-08-15","currency":"USD","dateTimestamp":1723694400000,"payDate":"2024-09-04"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"VMC\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-21","recordDate":"2015-05-26","paymentDate":"2015-06-10","value":0.1,"currency":"USD"},{"executeDate":"2015-08-21","recordDate":"2015-08-25","paymentDate":"2015-09-10","value":0.1,"currency":"USD"},{"executeDate":"2015-11-20","recordDate":"2015-11-24","paymentDate":"2015-12-10","value":0.1,"currency":"USD"},{"executeDate":"2016-02-22","recordDate":"2016-02-24","paymentDate":"2016-03-10","value":0.2,"currency":"USD"},{"executeDate":"2016-05-24","recordDate":"2016-05-26","paymentDate":"2016-06-10","value":0.2,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"VMC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.2692,"buy":0.4231,"hold":0.3077,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.4231,"analysts":26,"updateTime":1741147200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/VMC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"VMC","date":"2025-03-18","current":34.056737,"percent":0.251019,"low":16.420205,"twenty":33.018504,"median":36.574854,"eighty":40.072331,"high":49.490615,"avg":36.105473,"sd":5.473217,"marketCap":31056338872},"quantilePoints":[{"date":"2020-03-20","current":18.143458,"twenty":28.08177,"median":43.227019,"eighty":93.460109,"marketCap":11207214063},{"date":"2020-03-27","current":21.289963,"twenty":28.026016,"median":42.834514,"eighty":93.034394,"marketCap":13150809924},{"date":"2020-04-03","current":21.289963,"twenty":27.862102,"median":42.65156,"eighty":92.73772,"marketCap":13150809924},{"date":"2020-04-09","current":24.270686,"twenty":27.815124,"median":42.573631,"eighty":92.335096,"marketCap":14992002846},{"date":"2020-04-17","current":24.04107,"twenty":27.699264,"median":42.352095,"eighty":91.983579,"marketCap":14850168690},{"date":"2020-04-24","current":21.89512,"twenty":27.614647,"median":42.090846,"eighty":91.656569,"marketCap":13524615830},{"date":"2020-05-01","current":23.751366,"twenty":27.556499,"median":41.920242,"eighty":91.476675,"marketCap":14671219054},{"date":"2020-05-08","current":21.78649,"twenty":27.367305,"median":41.720546,"eighty":91.299016,"marketCap":13390434297},{"date":"2020-05-15","current":20.700505,"twenty":26.992111,"median":41.640372,"eighty":91.217754,"marketCap":12722965314},{"date":"2020-05-22","current":21.512839,"twenty":26.827492,"median":41.476394,"eighty":90.708304,"marketCap":13222242708},{"date":"2020-05-29","current":23.340051,"twenty":26.779477,"median":41.411359,"eighty":90.653712,"marketCap":14345285759},{"date":"2020-06-05","current":26.746682,"twenty":26.666379,"median":41.319405,"eighty":90.653712,"marketCap":16439072389},{"date":"2020-06-12","current":24.152385,"twenty":26.544557,"median":41.096936,"eighty":90.653712,"marketCap":14844563152},{"date":"2020-06-19","current":25.867551,"twenty":26.259578,"median":41.019494,"eighty":90.653712,"marketCap":15898740356},{"date":"2020-06-26","current":24.305371,"twenty":26.047575,"median":40.990082,"eighty":90.653712,"marketCap":14938591521},{"date":"2020-07-02","current":26.033466,"twenty":25.945773,"median":40.877627,"eighty":90.653712,"marketCap":16000714784},{"date":"2020-07-10","current":25.596055,"twenty":25.93007,"median":40.6674,"eighty":90.653712,"marketCap":15731873110},{"date":"2020-07-17","current":26.92337,"twenty":25.914719,"median":40.573175,"eighty":90.653712,"marketCap":16547668533},{"date":"2020-07-24","current":27.425422,"twenty":25.914719,"median":40.367614,"eighty":89.676464,"marketCap":16856240504},{"date":"2020-07-31","current":25.300857,"twenty":25.807382,"median":40.173784,"eighty":89.606342,"marketCap":15550438089},{"date":"2020-08-07","current":27.479154,"twenty":25.797712,"median":39.981308,"eighty":89.282194,"marketCap":17228852620},{"date":"2020-08-14","current":27.40733,"twenty":25.797712,"median":39.64827,"eighty":89.282194,"marketCap":17183820256},{"date":"2020-08-21","current":26.58135,"twenty":25.797712,"median":35.319118,"eighty":89.282194,"marketCap":16665948072},{"date":"2020-08-28","current":25.96028,"twenty":25.797712,"median":35.094994,"eighty":89.282194,"marketCap":16276550572},{"date":"2020-09-04","current":26.406014,"twenty":25.792998,"median":34.800788,"eighty":89.282194,"marketCap":16556016125},{"date":"2020-09-11","current":26.613037,"twenty":25.786102,"median":34.638939,"eighty":89.282194,"marketCap":16685815291},{"date":"2020-09-18","current":27.755889,"twenty":25.786102,"median":34.556717,"eighty":88.659883,"marketCap":17402359669},{"date":"2020-09-25","current":27.563653,"twenty":25.786102,"median":34.50999,"eighty":88.659883,"marketCap":17281831871},{"date":"2020-10-02","current":28.898742,"twenty":25.786102,"median":34.40542,"eighty":88.659883,"marketCap":18118904047},{"date":"2020-10-09","current":31.85199,"twenty":25.786102,"median":34.251199,"eighty":88.659883,"marketCap":19970528890},{"date":"2020-10-16","current":30.930948,"twenty":25.786102,"median":34.135233,"eighty":88.659883,"marketCap":19393055048},{"date":"2020-10-23","current":30.717588,"twenty":25.786102,"median":34.071856,"eighty":88.659883,"marketCap":19259282437},{"date":"2020-10-30","current":30.597176,"twenty":25.786102,"median":33.955279,"eighty":88.659883,"marketCap":19183787004},{"date":"2020-11-06","current":29.194489,"twenty":25.786102,"median":33.836503,"eighty":88.659883,"marketCap":17839438495},{"date":"2020-11-13","current":29.921885,"twenty":25.786102,"median":33.739509,"eighty":88.659883,"marketCap":18283917590},{"date":"2020-11-20","current":30.227653,"twenty":25.786102,"median":33.587342,"eighty":88.659883,"marketCap":18470758609},{"date":"2020-11-27","current":30.865212,"twenty":25.786102,"median":33.507311,"eighty":88.659883,"marketCap":18860342011},{"date":"2020-12-04","current":31.756493,"twenty":25.786102,"median":33.311471,"eighty":88.659883,"marketCap":19404963704},{"date":"2020-12-11","current":30.117056,"twenty":25.786102,"median":33.21853,"eighty":88.659883,"marketCap":18403177815},{"date":"2020-12-18","current":31.491928,"twenty":25.786102,"median":33.028993,"eighty":88.659883,"marketCap":19243299844},{"date":"2020-12-24","current":31.058214,"twenty":25.786102,"median":32.896265,"eighty":88.659883,"marketCap":18978277122},{"date":"2020-12-31","current":32.162015,"twenty":25.786102,"median":32.793141,"eighty":88.659883,"marketCap":19652759949},{"date":"2021-01-08","current":35.310774,"twenty":25.786102,"median":32.770586,"eighty":88.659883,"marketCap":21576824911},{"date":"2021-01-15","current":34.896578,"twenty":25.786102,"median":32.770586,"eighty":88.659883,"marketCap":21323728212},{"date":"2021-01-22","current":34.343593,"twenty":25.786102,"median":32.770586,"eighty":88.659883,"marketCap":20985824241},{"date":"2021-01-29","current":32.342006,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":19762744379},{"date":"2021-02-05","current":33.166061,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":20266287551},{"date":"2021-02-12","current":35.672925,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":21798118884},{"date":"2021-02-19","current":37.266411,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":21782217521},{"date":"2021-02-26","current":37.86833,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":22134038893},{"date":"2021-03-05","current":37.965841,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":22191034142},{"date":"2021-03-12","current":38.990842,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":22790146998},{"date":"2021-03-19","current":37.478286,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":21906057894},{"date":"2021-03-26","current":38.62801,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":22578071651},{"date":"2021-04-01","current":37.732268,"twenty":25.786102,"median":32.658747,"eighty":88.659883,"marketCap":22054510637},{"date":"2021-04-09","current":39.159134,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":22888514053},{"date":"2021-04-16","current":39.87182,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":23305078907},{"date":"2021-04-23","current":40.076093,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":23424476476},{"date":"2021-04-30","current":40.455133,"twenty":25.784378,"median":32.636931,"eighty":88.662996,"marketCap":23646025299},{"date":"2021-05-07","current":37.137405,"twenty":25.784378,"median":32.636931,"eighty":87.435281,"marketCap":25433254502},{"date":"2021-05-14","current":37.034735,"twenty":25.784378,"median":32.636931,"eighty":57.504376,"marketCap":25362941921},{"date":"2021-05-21","current":35.734897,"twenty":25.784378,"median":32.636931,"eighty":57.11012,"marketCap":24472758114},{"date":"2021-05-28","current":35.512123,"twenty":25.784378,"median":32.636931,"eighty":56.792256,"marketCap":24320193080},{"date":"2021-06-04","current":34.791497,"twenty":25.784378,"median":32.636931,"eighty":56.398878,"marketCap":23826678361},{"date":"2021-06-11","current":33.753176,"twenty":25.784378,"median":32.636931,"eighty":56.160918,"marketCap":23115592637},{"date":"2021-06-18","current":32.125957,"twenty":25.784378,"median":32.633655,"eighty":55.700807,"marketCap":22001204562},{"date":"2021-06-25","current":34.406001,"twenty":25.784378,"median":32.633655,"eighty":55.519923,"marketCap":23562674519},{"date":"2021-07-02","current":33.12166,"twenty":25.784378,"median":32.633655,"eighty":55.316209,"marketCap":22683103932},{"date":"2021-07-09","current":33.886841,"twenty":25.784378,"median":32.633655,"eighty":55.117764,"marketCap":23207131657},{"date":"2021-07-16","current":33.968202,"twenty":25.784378,"median":32.633655,"eighty":54.924586,"marketCap":23262851061},{"date":"2021-07-23","current":34.508671,"twenty":25.784378,"median":32.633655,"eighty":54.731409,"marketCap":23632987100},{"date":"2021-07-30","current":34.867046,"twenty":25.784378,"median":32.633655,"eighty":54.030704,"marketCap":23878417807},{"date":"2021-08-06","current":35.853654,"twenty":25.784378,"median":32.633655,"eighty":47.703791,"marketCap":24033636146},{"date":"2021-08-13","current":37.565317,"twenty":25.784378,"median":32.633655,"eighty":46.29409,"marketCap":25181008673},{"date":"2021-08-20","current":36.298559,"twenty":25.784378,"median":32.633655,"eighty":45.981051,"marketCap":24331867751},{"date":"2021-08-27","current":37.201124,"twenty":25.784378,"median":32.633655,"eighty":45.742676,"marketCap":24936880658},{"date":"2021-09-03","current":35.688931,"twenty":25.784378,"median":32.633655,"eighty":45.168658,"marketCap":23923218683},{"date":"2021-09-10","current":35.170352,"twenty":25.784378,"median":32.633655,"eighty":44.076105,"marketCap":23575601618},{"date":"2021-09-17","current":33.624512,"twenty":25.784378,"median":32.633655,"eighty":43.200744,"marketCap":22539384337},{"date":"2021-09-24","current":34.847725,"twenty":25.784378,"median":32.633655,"eighty":42.829936,"marketCap":23359336040},{"date":"2021-10-01","current":34.23018,"twenty":25.784378,"median":32.633655,"eighty":42.65103,"marketCap":22945379840},{"date":"2021-10-08","current":34.725008,"twenty":25.784378,"median":32.633655,"eighty":42.469929,"marketCap":23277075513},{"date":"2021-10-15","current":35.019925,"twenty":25.784378,"median":32.633655,"eighty":42.336799,"marketCap":23474766134},{"date":"2021-10-22","current":36.648897,"twenty":25.784378,"median":32.633655,"eighty":42.062682,"marketCap":24566708288},{"date":"2021-10-29","current":37.630634,"twenty":25.784378,"median":32.633655,"eighty":41.878458,"marketCap":25224792502},{"date":"2021-11-05","current":40.178212,"twenty":25.784378,"median":32.633655,"eighty":41.699876,"marketCap":26012901420},{"date":"2021-11-12","current":41.461226,"twenty":25.784378,"median":32.633655,"eighty":41.656218,"marketCap":26843573063},{"date":"2021-11-19","current":40.204763,"twenty":25.784378,"median":32.633655,"eighty":41.532365,"marketCap":26030091242},{"date":"2021-11-26","current":40.471223,"twenty":25.784378,"median":32.633655,"eighty":41.449874,"marketCap":26202607778},{"date":"2021-12-03","current":39.225009,"twenty":25.784378,"median":32.633655,"eighty":41.405312,"marketCap":25395761208},{"date":"2021-12-10","current":42.113029,"twenty":25.784378,"median":32.633655,"eighty":41.384562,"marketCap":27265575052},{"date":"2021-12-17","current":41.965451,"twenty":25.784378,"median":32.633655,"eighty":41.384562,"marketCap":27170027432},{"date":"2021-12-23","current":42.297501,"twenty":25.784378,"median":32.633655,"eighty":41.35677,"marketCap":27385009578},{"date":"2021-12-31","current":42.547564,"twenty":25.784378,"median":32.633655,"eighty":41.35677,"marketCap":27546909712},{"date":"2022-01-07","current":42.617254,"twenty":25.786102,"median":32.634864,"eighty":41.382925,"marketCap":27592029421},{"date":"2022-01-14","current":39.401282,"twenty":25.786102,"median":32.634864,"eighty":41.264935,"marketCap":25509887532},{"date":"2022-01-21","current":38.128422,"twenty":25.786102,"median":32.634864,"eighty":41.109512,"marketCap":24685789308},{"date":"2022-01-28","current":38.620349,"twenty":25.786102,"median":32.634864,"eighty":41.065836,"marketCap":25004281375},{"date":"2022-02-04","current":37.722582,"twenty":25.786102,"median":32.634864,"eighty":41.016486,"marketCap":24423033353},{"date":"2022-02-11","current":38.329292,"twenty":25.786102,"median":32.634864,"eighty":40.992194,"marketCap":24815840236},{"date":"2022-02-18","current":36.660061,"twenty":25.786102,"median":32.634864,"eighty":40.896242,"marketCap":24591568738},{"date":"2022-02-25","current":36.29803,"twenty":25.786102,"median":32.634864,"eighty":40.854892,"marketCap":24348718537},{"date":"2022-03-04","current":35.058903,"twenty":25.786102,"median":32.634864,"eighty":40.75146,"marketCap":23517511902},{"date":"2022-03-11","current":34.706532,"twenty":25.786102,"median":32.634864,"eighty":40.665077,"marketCap":23281141653},{"date":"2022-03-18","current":36.319915,"twenty":25.786102,"median":32.634864,"eighty":40.614065,"marketCap":24363398694},{"date":"2022-03-25","current":36.565386,"twenty":25.786102,"median":32.634864,"eighty":40.496453,"marketCap":24528061115},{"date":"2022-04-01","current":36.460467,"twenty":25.786102,"median":32.634864,"eighty":40.358521,"marketCap":24457681209},{"date":"2022-04-08","current":35.048172,"twenty":25.786102,"median":32.634864,"eighty":40.192081,"marketCap":23510313983},{"date":"2022-04-14","current":34.62421,"twenty":25.786102,"median":32.634864,"eighty":40.140012,"marketCap":23225920382},{"date":"2022-04-22","current":33.893173,"twenty":25.786102,"median":32.634864,"eighty":40.018933,"marketCap":22735540762},{"date":"2022-04-29","current":34.13289,"twenty":25.786102,"median":32.634864,"eighty":39.883165,"marketCap":22896342751},{"date":"2022-05-06","current":37.501774,"twenty":25.786102,"median":32.634864,"eighty":39.680799,"marketCap":22576067715},{"date":"2022-05-13","current":37.091668,"twenty":25.786102,"median":32.634864,"eighty":39.523194,"marketCap":22329183903},{"date":"2022-05-20","current":35.327816,"twenty":25.786102,"median":32.634864,"eighty":39.240996,"marketCap":21267344959},{"date":"2022-05-27","current":37.464748,"twenty":25.786102,"median":32.634864,"eighty":39.096078,"marketCap":22553778123},{"date":"2022-06-03","current":36.632492,"twenty":25.786102,"median":32.634864,"eighty":38.99785,"marketCap":22052760248},{"date":"2022-06-10","current":34.515428,"twenty":25.786102,"median":32.634864,"eighty":38.780378,"marketCap":20778287723},{"date":"2022-06-17","current":31.932566,"twenty":25.786102,"median":32.610968,"eighty":38.697827,"marketCap":19223404664},{"date":"2022-06-24","current":32.190852,"twenty":25.784378,"median":32.553638,"eighty":38.618142,"marketCap":19378892970},{"date":"2022-07-01","current":31.451315,"twenty":25.784378,"median":32.40158,"eighty":38.579355,"marketCap":18933691410},{"date":"2022-07-08","current":32.321099,"twenty":25.784378,"median":32.372455,"eighty":38.30645,"marketCap":19457301603},{"date":"2022-07-15","current":32.831049,"twenty":25.784378,"median":32.363936,"eighty":38.180089,"marketCap":19764291335},{"date":"2022-07-22","current":34.360898,"twenty":25.784378,"median":32.363936,"eighty":38.049251,"marketCap":20685260532},{"date":"2022-07-29","current":36.49783,"twenty":25.784378,"median":32.363936,"eighty":37.871353,"marketCap":21971693696},{"date":"2022-08-05","current":38.492621,"twenty":25.784378,"median":32.363936,"eighty":37.726456,"marketCap":22860767855},{"date":"2022-08-12","current":39.883717,"twenty":25.784378,"median":32.363936,"eighty":37.726456,"marketCap":23686939526},{"date":"2022-08-19","current":39.308611,"twenty":25.784378,"median":32.363936,"eighty":37.726456,"marketCap":23345384038},{"date":"2022-08-26","current":37.842874,"twenty":25.784378,"median":32.363936,"eighty":37.726456,"marketCap":22474882698},{"date":"2022-09-02","current":36.911963,"twenty":25.784378,"median":32.363936,"eighty":37.636379,"marketCap":21922014671},{"date":"2022-09-09","current":38.447071,"twenty":25.784378,"median":32.363936,"eighty":37.630946,"marketCap":22833715312},{"date":"2022-09-16","current":35.670002,"twenty":25.784378,"median":32.363936,"eighty":37.551494,"marketCap":21184414299},{"date":"2022-09-23","current":34.826364,"twenty":25.784378,"median":32.363936,"eighty":37.446709,"marketCap":20683377649},{"date":"2022-09-30","current":35.29182,"twenty":25.784378,"median":32.363936,"eighty":37.338587,"marketCap":20959811663},{"date":"2022-10-07","current":35.242589,"twenty":25.784378,"median":32.363936,"eighty":37.198145,"marketCap":20930573450},{"date":"2022-10-14","current":33.21741,"twenty":25.784378,"median":32.363936,"eighty":37.11624,"marketCap":19727819689},{"date":"2022-10-21","current":34.781609,"twenty":25.784378,"median":32.363936,"eighty":37.055934,"marketCap":20656797456},{"date":"2022-10-28","current":37.077557,"twenty":25.784378,"median":32.363936,"eighty":36.928527,"marketCap":22020361387},{"date":"2022-11-04","current":38.064473,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":22614103249},{"date":"2022-11-11","current":40.035369,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23785012739},{"date":"2022-11-18","current":40.019709,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23775709258},{"date":"2022-11-25","current":41.015224,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24367144812},{"date":"2022-12-02","current":41.272492,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24519987708},{"date":"2022-12-09","current":40.816121,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24248857701},{"date":"2022-12-16","current":39.634926,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23547109449},{"date":"2022-12-23","current":39.194215,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23285282923},{"date":"2022-12-30","current":39.174081,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23273321305},{"date":"2023-01-06","current":40.572276,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24103989217},{"date":"2023-01-13","current":40.981668,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24347208782},{"date":"2023-01-20","current":40.019709,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23775709258},{"date":"2023-01-27","current":39.932462,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":23723875581},{"date":"2023-02-03","current":41.055492,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24391068048},{"date":"2023-02-10","current":41.191956,"twenty":25.784378,"median":32.363936,"eighty":36.847781,"marketCap":24472141236},{"date":"2023-02-17","current":42.866851,"twenty":25.784378,"median":32.372455,"eighty":36.881052,"marketCap":24674159672},{"date":"2023-02-24","current":42.424266,"twenty":25.784378,"median":32.421414,"eighty":37.037059,"marketCap":24419407797},{"date":"2023-03-03","current":42.153975,"twenty":25.784378,"median":32.513158,"eighty":37.082272,"marketCap":24263827819},{"date":"2023-03-10","current":39.109149,"twenty":25.784378,"median":32.595904,"eighty":37.150225,"marketCap":22511226018},{"date":"2023-03-17","current":37.198624,"twenty":25.784378,"median":32.680563,"eighty":37.21775,"marketCap":21411528226},{"date":"2023-03-24","current":38.395301,"twenty":25.902927,"median":32.760406,"eighty":37.373857,"marketCap":22100335308},{"date":"2023-03-31","current":39.633561,"twenty":25.963667,"median":32.793141,"eighty":37.467456,"marketCap":22813077770},{"date":"2023-04-06","current":37.900921,"twenty":26.049707,"median":32.859523,"eighty":37.551173,"marketCap":21815770220},{"date":"2023-04-14","current":39.148422,"twenty":26.196456,"median":32.966699,"eighty":37.630946,"marketCap":22533831656},{"date":"2023-04-21","current":39.836858,"twenty":26.371767,"median":33.027737,"eighty":37.682408,"marketCap":22930095189},{"date":"2023-04-28","current":39.961608,"twenty":26.553026,"median":33.108078,"eighty":37.790842,"marketCap":23001901333},{"date":"2023-05-03","current":41.414715,"twenty":26.613037,"median":33.129939,"eighty":37.820065,"marketCap":23838309931},{"date":"2023-05-12","current":42.88497,"twenty":26.615654,"median":33.241126,"eighty":37.911815,"marketCap":25923964070},{"date":"2023-05-19","current":43.232751,"twenty":26.615654,"median":33.311471,"eighty":38.04613,"marketCap":26134197932},{"date":"2023-05-26","current":42.944401,"twenty":26.615654,"median":33.383699,"eighty":38.104627,"marketCap":25959890110},{"date":"2023-06-02","current":43.758825,"twenty":26.615654,"median":33.484893,"eighty":38.151343,"marketCap":26452209912},{"date":"2023-06-09","current":45.383273,"twenty":26.615654,"median":33.51541,"eighty":38.273198,"marketCap":27434188329},{"date":"2023-06-16","current":45.99079,"twenty":26.615654,"median":33.587342,"eighty":38.30645,"marketCap":27801432289},{"date":"2023-06-23","current":46.983507,"twenty":26.614781,"median":33.673752,"eighty":38.34588,"marketCap":28401530210},{"date":"2023-06-30","current":49.490615,"twenty":26.613909,"median":33.719206,"eighty":38.397149,"marketCap":29917076845},{"date":"2023-07-07","current":47.982829,"twenty":26.613909,"median":33.741893,"eighty":38.497931,"marketCap":29005619913},{"date":"2023-07-14","current":49.164845,"twenty":26.613909,"median":33.761505,"eighty":38.579355,"marketCap":29720148924},{"date":"2023-07-21","current":48.784047,"twenty":26.613909,"median":33.802233,"eighty":38.61531,"marketCap":29489956151},{"date":"2023-07-28","current":48.048863,"twenty":26.702606,"median":33.861932,"eighty":38.687886,"marketCap":29045537735},{"date":"2023-08-04","current":41.466943,"twenty":26.751337,"median":33.916297,"eighty":38.733492,"marketCap":30096707043},{"date":"2023-08-11","current":41.062566,"twenty":26.96066,"median":33.991896,"eighty":38.916934,"marketCap":29803210592},{"date":"2023-08-18","current":39.052549,"twenty":27.323177,"median":34.051771,"eighty":38.99447,"marketCap":28344340046},{"date":"2023-08-25","current":39.354601,"twenty":27.410948,"median":34.082884,"eighty":39.043596,"marketCap":28563569226},{"date":"2023-09-01","current":39.953212,"twenty":27.539994,"median":34.097566,"eighty":39.10556,"marketCap":28998041602},{"date":"2023-09-08","current":39.460777,"twenty":27.771775,"median":34.128788,"eighty":39.156992,"marketCap":28640631605},{"date":"2023-09-15","current":39.35277,"twenty":28.042275,"median":34.168245,"eighty":39.192425,"marketCap":28562240564},{"date":"2023-09-22","current":37.042532,"twenty":28.281052,"median":34.240304,"eighty":39.192425,"marketCap":26885469499},{"date":"2023-09-29","current":37.533137,"twenty":28.543582,"median":34.354622,"eighty":39.192425,"marketCap":27241550835},{"date":"2023-10-06","current":37.884615,"twenty":28.813925,"median":34.402865,"eighty":39.192425,"marketCap":27496653881},{"date":"2023-10-13","current":38.558282,"twenty":28.904158,"median":34.45937,"eighty":39.196392,"marketCap":27985601387},{"date":"2023-10-20","current":37.104773,"twenty":28.974646,"median":34.476027,"eighty":39.219394,"marketCap":26930643997},{"date":"2023-10-27","current":31.231278,"twenty":29.074393,"median":34.48947,"eighty":39.227469,"marketCap":25772050994},{"date":"2023-11-03","current":33.302077,"twenty":29.229899,"median":34.48947,"eighty":39.227469,"marketCap":27480873899},{"date":"2023-11-10","current":33.690134,"twenty":29.390638,"median":34.48947,"eighty":39.227469,"marketCap":27801098762},{"date":"2023-11-17","current":34.179634,"twenty":29.477082,"median":34.493544,"eighty":39.227469,"marketCap":28205033858},{"date":"2023-11-24","current":34.084632,"twenty":29.804911,"median":34.493544,"eighty":39.227469,"marketCap":28126638560},{"date":"2023-12-01","current":34.387349,"twenty":29.913999,"median":34.493544,"eighty":39.227469,"marketCap":28376440527},{"date":"2023-12-08","current":34.485571,"twenty":30.080162,"median":34.50228,"eighty":39.226239,"marketCap":28457493293},{"date":"2023-12-15","current":36.190769,"twenty":30.212473,"median":34.529044,"eighty":39.226239,"marketCap":29864622462},{"date":"2023-12-22","current":35.95246,"twenty":30.31517,"median":34.549198,"eighty":39.226239,"marketCap":29667969849},{"date":"2023-12-29","current":36.300262,"twenty":30.45521,"median":34.580518,"eighty":39.227469,"marketCap":29954976365},{"date":"2024-01-05","current":35.533809,"twenty":30.535244,"median":34.618684,"eighty":39.228698,"marketCap":29322499043},{"date":"2024-01-12","current":36.126361,"twenty":30.600519,"median":34.641149,"eighty":39.228698,"marketCap":29811473107},{"date":"2024-01-19","current":36.248736,"twenty":30.684353,"median":34.706532,"eighty":39.229928,"marketCap":29912456881},{"date":"2024-01-26","current":35.973392,"twenty":30.722491,"median":34.731235,"eighty":39.228698,"marketCap":29685243389},{"date":"2024-02-02","current":37.092479,"twenty":30.778004,"median":34.782009,"eighty":39.228698,"marketCap":30608713429},{"date":"2024-02-09","current":38.393517,"twenty":30.856424,"median":34.827648,"eighty":39.228698,"marketCap":31682330396},{"date":"2024-02-16","current":39.040816,"twenty":30.910971,"median":34.841787,"eighty":39.228698,"marketCap":32216481412},{"date":"2024-02-23","current":36.584321,"twenty":30.94175,"median":34.867117,"eighty":39.228698,"marketCap":34140488055},{"date":"2024-03-01","current":37.668857,"twenty":30.966946,"median":34.89127,"eighty":39.227469,"marketCap":35152577193},{"date":"2024-03-08","current":38.422659,"twenty":31.079466,"median":34.955584,"eighty":39.227469,"marketCap":35856025418},{"date":"2024-03-15","current":38.360314,"twenty":31.159553,"median":34.969581,"eighty":39.227469,"marketCap":35797845490},{"date":"2024-03-22","current":39.048938,"twenty":31.205708,"median":35.043677,"eighty":39.227469,"marketCap":36440469244},{"date":"2024-03-28","current":38.6522,"twenty":31.228309,"median":35.052135,"eighty":39.227469,"marketCap":36070233336},{"date":"2024-04-05","current":37.674525,"twenty":31.261144,"median":35.10701,"eighty":39.228698,"marketCap":35157866277},{"date":"2024-04-12","current":37.619265,"twenty":31.290896,"median":35.153522,"eighty":39.228698,"marketCap":35106297705},{"date":"2024-04-19","current":36.141416,"twenty":31.331602,"median":35.240547,"eighty":39.228698,"marketCap":33727168947},{"date":"2024-04-26","current":36.633087,"twenty":31.343312,"median":35.286558,"eighty":39.227469,"marketCap":34185997019},{"date":"2024-05-03","current":38.201672,"twenty":31.343312,"median":35.327816,"eighty":39.227469,"marketCap":34962170155},{"date":"2024-05-10","current":39.116439,"twenty":31.343312,"median":35.374584,"eighty":39.227469,"marketCap":35799365071},{"date":"2024-05-17","current":37.571666,"twenty":31.343312,"median":35.438194,"eighty":39.236067,"marketCap":34385588380},{"date":"2024-05-24","current":37.168493,"twenty":31.343312,"median":35.464685,"eighty":39.236067,"marketCap":34016604566},{"date":"2024-05-31","current":36.716188,"twenty":31.343312,"median":35.533809,"eighty":39.236067,"marketCap":33602654983},{"date":"2024-06-07","current":35.921402,"twenty":31.343312,"median":35.570238,"eighty":39.236067,"marketCap":32875267536},{"date":"2024-06-14","current":36.697402,"twenty":31.342735,"median":35.62076,"eighty":39.238522,"marketCap":33585462188},{"date":"2024-06-21","current":35.615049,"twenty":31.342159,"median":35.670002,"eighty":39.240976,"marketCap":32594892738},{"date":"2024-06-28","current":35.802907,"twenty":31.334928,"median":35.701926,"eighty":39.247011,"marketCap":32766820680},{"date":"2024-07-05","current":35.248003,"twenty":31.334928,"median":35.724689,"eighty":39.247011,"marketCap":32258971990},{"date":"2024-07-12","current":36.804337,"twenty":31.334928,"median":35.754268,"eighty":39.247011,"marketCap":33683328863},{"date":"2024-07-15","current":36.489313,"twenty":31.334928,"median":35.77599,"eighty":39.247011,"marketCap":33395018930},{"date":"2024-08-02","current":39.180022,"twenty":31.297507,"median":35.807542,"eighty":39.28035,"marketCap":35857556067},{"date":"2024-08-09","current":35.571726,"twenty":31.297507,"median":35.827881,"eighty":39.28035,"marketCap":32530343741},{"date":"2024-08-16","current":35.606384,"twenty":31.297507,"median":35.827881,"eighty":39.28035,"marketCap":32562038145},{"date":"2024-08-23","current":35.809998,"twenty":31.297507,"median":35.827881,"eighty":39.28035,"marketCap":32748242767},{"date":"2024-08-30","current":34.842472,"twenty":31.297507,"median":35.853654,"eighty":39.28035,"marketCap":31863440660},{"date":"2024-09-06","current":33.525482,"twenty":31.297507,"median":35.853654,"eighty":39.28035,"marketCap":30659053314},{"date":"2024-09-13","current":34.118994,"twenty":31.297507,"median":35.853654,"eighty":39.28035,"marketCap":31201819980},{"date":"2024-09-20","current":36.631672,"twenty":31.297507,"median":35.859068,"eighty":39.28035,"marketCap":33499664258},{"date":"2024-09-27","current":36.185455,"twenty":31.297507,"median":35.920033,"eighty":39.28035,"marketCap":33091598809},{"date":"2024-10-04","current":34.816479,"twenty":31.297507,"median":35.922643,"eighty":39.28035,"marketCap":31839669857},{"date":"2024-10-11","current":35.220818,"twenty":31.297507,"median":35.922643,"eighty":39.28035,"marketCap":32209437902},{"date":"2024-10-18","current":37.349374,"twenty":31.297507,"median":35.940236,"eighty":39.28035,"marketCap":34156002538},{"date":"2024-10-25","current":36.988357,"twenty":31.297507,"median":35.975003,"eighty":39.28035,"marketCap":33825852498},{"date":"2024-10-31","current":43.139709,"twenty":31.297507,"median":36.003986,"eighty":39.281376,"marketCap":36478938219},{"date":"2024-11-08","current":45.382783,"twenty":31.322986,"median":36.053043,"eighty":39.314465,"marketCap":38375681252},{"date":"2024-11-15","current":44.147442,"twenty":31.36755,"median":36.089394,"eighty":39.331876,"marketCap":37331076694},{"date":"2024-11-22","current":43.91318,"twenty":31.399761,"median":36.131359,"eighty":39.378698,"marketCap":37132984805},{"date":"2024-11-29","current":44.998593,"twenty":31.426533,"median":36.180438,"eighty":39.413181,"marketCap":38050810555},{"date":"2024-12-06","current":44.920506,"twenty":31.483896,"median":36.196441,"eighty":39.525763,"marketCap":37984779926},{"date":"2024-12-13","current":43.433724,"twenty":31.556335,"median":36.231048,"eighty":39.585624,"marketCap":36727556740},{"date":"2024-12-20","current":40.749082,"twenty":31.647746,"median":36.274807,"eighty":39.633834,"marketCap":34457423698},{"date":"2024-12-27","current":41.315996,"twenty":31.694038,"median":36.297574,"eighty":39.713063,"marketCap":34936806068},{"date":"2025-01-03","current":39.913548,"twenty":31.718059,"median":36.307766,"eighty":39.809958,"marketCap":33750895962},{"date":"2025-01-10","current":39.868257,"twenty":31.777157,"median":36.329866,"eighty":39.849418,"marketCap":33712598197},{"date":"2025-01-17","current":42.037523,"twenty":31.9308,"median":36.394074,"eighty":39.885318,"marketCap":35546929085},{"date":"2025-01-24","current":42.921471,"twenty":31.992419,"median":36.402609,"eighty":39.920223,"marketCap":36294395810},{"date":"2025-01-31","current":43.160418,"twenty":32.164788,"median":36.438167,"eighty":39.952114,"marketCap":36496449537},{"date":"2025-02-07","current":43.293167,"twenty":32.265468,"median":36.449711,"eighty":39.997414,"marketCap":36608701607},{"date":"2025-02-14","current":42.062511,"twenty":32.332423,"median":36.49783,"eighty":40.053266,"marketCap":35568058886},{"date":"2025-02-21","current":37.448976,"twenty":32.512275,"median":36.508366,"eighty":40.070451,"marketCap":34149720964},{"date":"2025-02-28","current":35.511262,"twenty":32.772327,"median":36.565386,"eighty":40.070451,"marketCap":32382719859},{"date":"2025-03-07","current":34.069776,"twenty":32.975627,"median":36.574854,"eighty":40.072331,"marketCap":31068228742},{"date":"2025-03-14","current":32.602213,"twenty":32.975627,"median":36.574854,"eighty":40.072331,"marketCap":29729957886},{"date":"2025-03-18","current":34.056737,"twenty":33.018504,"median":36.574854,"eighty":40.072331,"marketCap":31056338872}],"customCompares":[{"symbol":"VMC","name":"火神材料","items":[{"date":"2020-03-20","value":18.143458,"marketCap":11207214063},{"date":"2020-03-27","value":21.289963,"marketCap":13150809924},{"date":"2020-04-03","value":21.289963,"marketCap":13150809924},{"date":"2020-04-09","value":24.270686,"marketCap":14992002846},{"date":"2020-04-17","value":24.04107,"marketCap":14850168690},{"date":"2020-04-24","value":21.89512,"marketCap":13524615830},{"date":"2020-05-01","value":23.751366,"marketCap":14671219054},{"date":"2020-05-08","value":21.78649,"marketCap":13390434297},{"date":"2020-05-15","value":20.700505,"marketCap":12722965314},{"date":"2020-05-22","value":21.512839,"marketCap":13222242708},{"date":"2020-05-29","value":23.340051,"marketCap":14345285759},{"date":"2020-06-05","value":26.746682,"marketCap":16439072389},{"date":"2020-06-12","value":24.152385,"marketCap":14844563152},{"date":"2020-06-19","value":25.867551,"marketCap":15898740356},{"date":"2020-06-26","value":24.305371,"marketCap":14938591521},{"date":"2020-07-02","value":26.033466,"marketCap":16000714784},{"date":"2020-07-10","value":25.596055,"marketCap":15731873110},{"date":"2020-07-17","value":26.92337,"marketCap":16547668533},{"date":"2020-07-24","value":27.425422,"marketCap":16856240504},{"date":"2020-07-31","value":25.300857,"marketCap":15550438089},{"date":"2020-08-07","value":27.479154,"marketCap":17228852620},{"date":"2020-08-14","value":27.40733,"marketCap":17183820256},{"date":"2020-08-21","value":26.58135,"marketCap":16665948072},{"date":"2020-08-28","value":25.96028,"marketCap":16276550572},{"date":"2020-09-04","value":26.406014,"marketCap":16556016125},{"date":"2020-09-11","value":26.613037,"marketCap":16685815291},{"date":"2020-09-18","value":27.755889,"marketCap":17402359669},{"date":"2020-09-25","value":27.563653,"marketCap":17281831871},{"date":"2020-10-02","value":28.898742,"marketCap":18118904047},{"date":"2020-10-09","value":31.85199,"marketCap":19970528890},{"date":"2020-10-16","value":30.930948,"marketCap":19393055048},{"date":"2020-10-23","value":30.717588,"marketCap":19259282437},{"date":"2020-10-30","value":30.597176,"marketCap":19183787004},{"date":"2020-11-06","value":29.194489,"marketCap":17839438495},{"date":"2020-11-13","value":29.921885,"marketCap":18283917590},{"date":"2020-11-20","value":30.227653,"marketCap":18470758609},{"date":"2020-11-27","value":30.865212,"marketCap":18860342011},{"date":"2020-12-04","value":31.756493,"marketCap":19404963704},{"date":"2020-12-11","value":30.117056,"marketCap":18403177815},{"date":"2020-12-18","value":31.491928,"marketCap":19243299844},{"date":"2020-12-24","value":31.058214,"marketCap":18978277122},{"date":"2020-12-31","value":32.162015,"marketCap":19652759949},{"date":"2021-01-08","value":35.310774,"marketCap":21576824911},{"date":"2021-01-15","value":34.896578,"marketCap":21323728212},{"date":"2021-01-22","value":34.343593,"marketCap":20985824241},{"date":"2021-01-29","value":32.342006,"marketCap":19762744379},{"date":"2021-02-05","value":33.166061,"marketCap":20266287551},{"date":"2021-02-12","value":35.672925,"marketCap":21798118884},{"date":"2021-02-19","value":37.266411,"marketCap":21782217521},{"date":"2021-02-26","value":37.86833,"marketCap":22134038893},{"date":"2021-03-05","value":37.965841,"marketCap":22191034142},{"date":"2021-03-12","value":38.990842,"marketCap":22790146998},{"date":"2021-03-19","value":37.478286,"marketCap":21906057894},{"date":"2021-03-26","value":38.62801,"marketCap":22578071651},{"date":"2021-04-01","value":37.732268,"marketCap":22054510637},{"date":"2021-04-09","value":39.159134,"marketCap":22888514053},{"date":"2021-04-16","value":39.87182,"marketCap":23305078907},{"date":"2021-04-23","value":40.076093,"marketCap":23424476476},{"date":"2021-04-30","value":40.455133,"marketCap":23646025299},{"date":"2021-05-07","value":37.137405,"marketCap":25433254502},{"date":"2021-05-14","value":37.034735,"marketCap":25362941921},{"date":"2021-05-21","value":35.734897,"marketCap":24472758114},{"date":"2021-05-28","value":35.512123,"marketCap":24320193080},{"date":"2021-06-04","value":34.791497,"marketCap":23826678361},{"date":"2021-06-11","value":33.753176,"marketCap":23115592637},{"date":"2021-06-18","value":32.125957,"marketCap":22001204562},{"date":"2021-06-25","value":34.406001,"marketCap":23562674519},{"date":"2021-07-02","value":33.12166,"marketCap":22683103932},{"date":"2021-07-09","value":33.886841,"marketCap":23207131657},{"date":"2021-07-16","value":33.968202,"marketCap":23262851061},{"date":"2021-07-23","value":34.508671,"marketCap":23632987100},{"date":"2021-07-30","value":34.867046,"marketCap":23878417807},{"date":"2021-08-06","value":35.853654,"marketCap":24033636146},{"date":"2021-08-13","value":37.565317,"marketCap":25181008673},{"date":"2021-08-20","value":36.298559,"marketCap":24331867751},{"date":"2021-08-27","value":37.201124,"marketCap":24936880658},{"date":"2021-09-03","value":35.688931,"marketCap":23923218683},{"date":"2021-09-10","value":35.170352,"marketCap":23575601618},{"date":"2021-09-17","value":33.624512,"marketCap":22539384337},{"date":"2021-09-24","value":34.847725,"marketCap":23359336040},{"date":"2021-10-01","value":34.23018,"marketCap":22945379840},{"date":"2021-10-08","value":34.725008,"marketCap":23277075513},{"date":"2021-10-15","value":35.019925,"marketCap":23474766134},{"date":"2021-10-22","value":36.648897,"marketCap":24566708288},{"date":"2021-10-29","value":37.630634,"marketCap":25224792502},{"date":"2021-11-05","value":40.178212,"marketCap":26012901420},{"date":"2021-11-12","value":41.461226,"marketCap":26843573063},{"date":"2021-11-19","value":40.204763,"marketCap":26030091242},{"date":"2021-11-26","value":40.471223,"marketCap":26202607778},{"date":"2021-12-03","value":39.225009,"marketCap":25395761208},{"date":"2021-12-10","value":42.113029,"marketCap":27265575052},{"date":"2021-12-17","value":41.965451,"marketCap":27170027432},{"date":"2021-12-23","value":42.297501,"marketCap":27385009578},{"date":"2021-12-31","value":42.547564,"marketCap":27546909712},{"date":"2022-01-07","value":42.617254,"marketCap":27592029421},{"date":"2022-01-14","value":39.401282,"marketCap":25509887532},{"date":"2022-01-21","value":38.128422,"marketCap":24685789308},{"date":"2022-01-28","value":38.620349,"marketCap":25004281375},{"date":"2022-02-04","value":37.722582,"marketCap":24423033353},{"date":"2022-02-11","value":38.329292,"marketCap":24815840236},{"date":"2022-02-18","value":36.660061,"marketCap":24591568738},{"date":"2022-02-25","value":36.29803,"marketCap":24348718537},{"date":"2022-03-04","value":35.058903,"marketCap":23517511902},{"date":"2022-03-11","value":34.706532,"marketCap":23281141653},{"date":"2022-03-18","value":36.319915,"marketCap":24363398694},{"date":"2022-03-25","value":36.565386,"marketCap":24528061115},{"date":"2022-04-01","value":36.460467,"marketCap":24457681209},{"date":"2022-04-08","value":35.048172,"marketCap":23510313983},{"date":"2022-04-14","value":34.62421,"marketCap":23225920382},{"date":"2022-04-22","value":33.893173,"marketCap":22735540762},{"date":"2022-04-29","value":34.13289,"marketCap":22896342751},{"date":"2022-05-06","value":37.501774,"marketCap":22576067715},{"date":"2022-05-13","value":37.091668,"marketCap":22329183903},{"date":"2022-05-20","value":35.327816,"marketCap":21267344959},{"date":"2022-05-27","value":37.464748,"marketCap":22553778123},{"date":"2022-06-03","value":36.632492,"marketCap":22052760248},{"date":"2022-06-10","value":34.515428,"marketCap":20778287723},{"date":"2022-06-17","value":31.932566,"marketCap":19223404664},{"date":"2022-06-24","value":32.190852,"marketCap":19378892970},{"date":"2022-07-01","value":31.451315,"marketCap":18933691410},{"date":"2022-07-08","value":32.321099,"marketCap":19457301603},{"date":"2022-07-15","value":32.831049,"marketCap":19764291335},{"date":"2022-07-22","value":34.360898,"marketCap":20685260532},{"date":"2022-07-29","value":36.49783,"marketCap":21971693696},{"date":"2022-08-05","value":38.492621,"marketCap":22860767855},{"date":"2022-08-12","value":39.883717,"marketCap":23686939526},{"date":"2022-08-19","value":39.308611,"marketCap":23345384038},{"date":"2022-08-26","value":37.842874,"marketCap":22474882698},{"date":"2022-09-02","value":36.911963,"marketCap":21922014671},{"date":"2022-09-09","value":38.447071,"marketCap":22833715312},{"date":"2022-09-16","value":35.670002,"marketCap":21184414299},{"date":"2022-09-23","value":34.826364,"marketCap":20683377649},{"date":"2022-09-30","value":35.29182,"marketCap":20959811663},{"date":"2022-10-07","value":35.242589,"marketCap":20930573450},{"date":"2022-10-14","value":33.21741,"marketCap":19727819689},{"date":"2022-10-21","value":34.781609,"marketCap":20656797456},{"date":"2022-10-28","value":37.077557,"marketCap":22020361387},{"date":"2022-11-04","value":38.064473,"marketCap":22614103249},{"date":"2022-11-11","value":40.035369,"marketCap":23785012739},{"date":"2022-11-18","value":40.019709,"marketCap":23775709258},{"date":"2022-11-25","value":41.015224,"marketCap":24367144812},{"date":"2022-12-02","value":41.272492,"marketCap":24519987708},{"date":"2022-12-09","value":40.816121,"marketCap":24248857701},{"date":"2022-12-16","value":39.634926,"marketCap":23547109449},{"date":"2022-12-23","value":39.194215,"marketCap":23285282923},{"date":"2022-12-30","value":39.174081,"marketCap":23273321305},{"date":"2023-01-06","value":40.572276,"marketCap":24103989217},{"date":"2023-01-13","value":40.981668,"marketCap":24347208782},{"date":"2023-01-20","value":40.019709,"marketCap":23775709258},{"date":"2023-01-27","value":39.932462,"marketCap":23723875581},{"date":"2023-02-03","value":41.055492,"marketCap":24391068048},{"date":"2023-02-10","value":41.191956,"marketCap":24472141236},{"date":"2023-02-17","value":42.866851,"marketCap":24674159672},{"date":"2023-02-24","value":42.424266,"marketCap":24419407797},{"date":"2023-03-03","value":42.153975,"marketCap":24263827819},{"date":"2023-03-10","value":39.109149,"marketCap":22511226018},{"date":"2023-03-17","value":37.198624,"marketCap":21411528226},{"date":"2023-03-24","value":38.395301,"marketCap":22100335308},{"date":"2023-03-31","value":39.633561,"marketCap":22813077770},{"date":"2023-04-06","value":37.900921,"marketCap":21815770220},{"date":"2023-04-14","value":39.148422,"marketCap":22533831656},{"date":"2023-04-21","value":39.836858,"marketCap":22930095189},{"date":"2023-04-28","value":39.961608,"marketCap":23001901333},{"date":"2023-05-03","value":41.414715,"marketCap":23838309931},{"date":"2023-05-12","value":42.88497,"marketCap":25923964070},{"date":"2023-05-19","value":43.232751,"marketCap":26134197932},{"date":"2023-05-26","value":42.944401,"marketCap":25959890110},{"date":"2023-06-02","value":43.758825,"marketCap":26452209912},{"date":"2023-06-09","value":45.383273,"marketCap":27434188329},{"date":"2023-06-16","value":45.99079,"marketCap":27801432289},{"date":"2023-06-23","value":46.983507,"marketCap":28401530210},{"date":"2023-06-30","value":49.490615,"marketCap":29917076845},{"date":"2023-07-07","value":47.982829,"marketCap":29005619913},{"date":"2023-07-14","value":49.164845,"marketCap":29720148924},{"date":"2023-07-21","value":48.784047,"marketCap":29489956151},{"date":"2023-07-28","value":48.048863,"marketCap":29045537735},{"date":"2023-08-04","value":41.466943,"marketCap":30096707043},{"date":"2023-08-11","value":41.062566,"marketCap":29803210592},{"date":"2023-08-18","value":39.052549,"marketCap":28344340046},{"date":"2023-08-25","value":39.354601,"marketCap":28563569226},{"date":"2023-09-01","value":39.953212,"marketCap":28998041602},{"date":"2023-09-08","value":39.460777,"marketCap":28640631605},{"date":"2023-09-15","value":39.35277,"marketCap":28562240564},{"date":"2023-09-22","value":37.042532,"marketCap":26885469499},{"date":"2023-09-29","value":37.533137,"marketCap":27241550835},{"date":"2023-10-06","value":37.884615,"marketCap":27496653881},{"date":"2023-10-13","value":38.558282,"marketCap":27985601387},{"date":"2023-10-20","value":37.104773,"marketCap":26930643997},{"date":"2023-10-27","value":31.231278,"marketCap":25772050994},{"date":"2023-11-03","value":33.302077,"marketCap":27480873899},{"date":"2023-11-10","value":33.690134,"marketCap":27801098762},{"date":"2023-11-17","value":34.179634,"marketCap":28205033858},{"date":"2023-11-24","value":34.084632,"marketCap":28126638560},{"date":"2023-12-01","value":34.387349,"marketCap":28376440527},{"date":"2023-12-08","value":34.485571,"marketCap":28457493293},{"date":"2023-12-15","value":36.190769,"marketCap":29864622462},{"date":"2023-12-22","value":35.95246,"marketCap":29667969849},{"date":"2023-12-29","value":36.300262,"marketCap":29954976365},{"date":"2024-01-05","value":35.533809,"marketCap":29322499043},{"date":"2024-01-12","value":36.126361,"marketCap":29811473107},{"date":"2024-01-19","value":36.248736,"marketCap":29912456881},{"date":"2024-01-26","value":35.973392,"marketCap":29685243389},{"date":"2024-02-02","value":37.092479,"marketCap":30608713429},{"date":"2024-02-09","value":38.393517,"marketCap":31682330396},{"date":"2024-02-16","value":39.040816,"marketCap":32216481412},{"date":"2024-02-23","value":36.584321,"marketCap":34140488055},{"date":"2024-03-01","value":37.668857,"marketCap":35152577193},{"date":"2024-03-08","value":38.422659,"marketCap":35856025418},{"date":"2024-03-15","value":38.360314,"marketCap":35797845490},{"date":"2024-03-22","value":39.048938,"marketCap":36440469244},{"date":"2024-03-28","value":38.6522,"marketCap":36070233336},{"date":"2024-04-05","value":37.674525,"marketCap":35157866277},{"date":"2024-04-12","value":37.619265,"marketCap":35106297705},{"date":"2024-04-19","value":36.141416,"marketCap":33727168947},{"date":"2024-04-26","value":36.633087,"marketCap":34185997019},{"date":"2024-05-03","value":38.201672,"marketCap":34962170155},{"date":"2024-05-10","value":39.116439,"marketCap":35799365071},{"date":"2024-05-17","value":37.571666,"marketCap":34385588380},{"date":"2024-05-24","value":37.168493,"marketCap":34016604566},{"date":"2024-05-31","value":36.716188,"marketCap":33602654983},{"date":"2024-06-07","value":35.921402,"marketCap":32875267536},{"date":"2024-06-14","value":36.697402,"marketCap":33585462188},{"date":"2024-06-21","value":35.615049,"marketCap":32594892738},{"date":"2024-06-28","value":35.802907,"marketCap":32766820680},{"date":"2024-07-05","value":35.248003,"marketCap":32258971990},{"date":"2024-07-12","value":36.804337,"marketCap":33683328863},{"date":"2024-07-15","value":36.489313,"marketCap":33395018930},{"date":"2024-08-02","value":39.180022,"marketCap":35857556067},{"date":"2024-08-09","value":35.571726,"marketCap":32530343741},{"date":"2024-08-16","value":35.606384,"marketCap":32562038145},{"date":"2024-08-23","value":35.809998,"marketCap":32748242767},{"date":"2024-08-30","value":34.842472,"marketCap":31863440660},{"date":"2024-09-06","value":33.525482,"marketCap":30659053314},{"date":"2024-09-13","value":34.118994,"marketCap":31201819980},{"date":"2024-09-20","value":36.631672,"marketCap":33499664258},{"date":"2024-09-27","value":36.185455,"marketCap":33091598809},{"date":"2024-10-04","value":34.816479,"marketCap":31839669857},{"date":"2024-10-11","value":35.220818,"marketCap":32209437902},{"date":"2024-10-18","value":37.349374,"marketCap":34156002538},{"date":"2024-10-25","value":36.988357,"marketCap":33825852498},{"date":"2024-10-31","value":43.139709,"marketCap":36478938219},{"date":"2024-11-08","value":45.382783,"marketCap":38375681252},{"date":"2024-11-15","value":44.147442,"marketCap":37331076694},{"date":"2024-11-22","value":43.91318,"marketCap":37132984805},{"date":"2024-11-29","value":44.998593,"marketCap":38050810555},{"date":"2024-12-06","value":44.920506,"marketCap":37984779926},{"date":"2024-12-13","value":43.433724,"marketCap":36727556740},{"date":"2024-12-20","value":40.749082,"marketCap":34457423698},{"date":"2024-12-27","value":41.315996,"marketCap":34936806068},{"date":"2025-01-03","value":39.913548,"marketCap":33750895962},{"date":"2025-01-10","value":39.868257,"marketCap":33712598197},{"date":"2025-01-17","value":42.037523,"marketCap":35546929085},{"date":"2025-01-24","value":42.921471,"marketCap":36294395810},{"date":"2025-01-31","value":43.160418,"marketCap":36496449537},{"date":"2025-02-07","value":43.293167,"marketCap":36608701607},{"date":"2025-02-14","value":42.062511,"marketCap":35568058886},{"date":"2025-02-21","value":37.448976,"marketCap":34149720964},{"date":"2025-02-28","value":35.511262,"marketCap":32382719859},{"date":"2025-03-07","value":34.069776,"marketCap":31068228742},{"date":"2025-03-14","value":32.602213,"marketCap":29729957886},{"date":"2025-03-18","value":34.056737,"marketCap":31056338872}]},{"symbol":"CRH","name":"CRH水泥","items":[{"date":"2020-03-20","value":10.165784,"marketCap":17454649797.95},{"date":"2020-03-27","value":13.158819,"marketCap":22593693266.22},{"date":"2020-04-03","value":13.555451,"marketCap":23274708545.16},{"date":"2020-04-09","value":15.579546,"marketCap":26750079505.96},{"date":"2020-04-17","value":14.569982,"marketCap":25016659346.8},{"date":"2020-04-24","value":14.685145,"marketCap":25214393428.29},{"date":"2020-05-01","value":15.780402,"marketCap":27094951258.62},{"date":"2020-05-08","value":15.386571,"marketCap":26418742347.34},{"date":"2020-05-15","value":14.023855,"marketCap":24078959117.85},{"date":"2020-05-22","value":15.314223,"marketCap":26294519918.13},{"date":"2020-05-29","value":16.523654,"marketCap":28371113693.98},{"date":"2020-06-05","value":17.02138,"marketCap":29225710377.11},{"date":"2020-06-12","value":15.322596,"marketCap":26308898860.97},{"date":"2020-06-19","value":16.220374,"marketCap":27850382713.76},{"date":"2020-06-26","value":15.484924,"marketCap":26587615513.1},{"date":"2020-07-02","value":16.298196,"marketCap":27984003552.54},{"date":"2020-07-10","value":16.686895,"marketCap":28651397504.08},{"date":"2020-07-17","value":17.430928,"marketCap":29928903312.81},{"date":"2020-07-24","value":17.422955,"marketCap":29915214224.69},{"date":"2020-07-31","value":16.608946,"marketCap":28517560629.87},{"date":"2020-08-07","value":17.63309,"marketCap":30276015013.91},{"date":"2020-08-14","value":17.937355,"marketCap":30798437944.41},{"date":"2020-08-21","value":20.040199,"marketCap":30581343995.29},{"date":"2020-08-28","value":19.422048,"marketCap":29638045950.27},{"date":"2020-09-04","value":18.600482,"marketCap":28384335088.72},{"date":"2020-09-11","value":19.245714,"marketCap":29368959744.09},{"date":"2020-09-18","value":19.507194,"marketCap":29767977846.87},{"date":"2020-09-25","value":18.302474,"marketCap":27929576237.23},{"date":"2020-10-02","value":18.636096,"marketCap":28438681439.68},{"date":"2020-10-09","value":20.325121,"marketCap":31016133951.71},{"date":"2020-10-16","value":19.726195,"marketCap":30102173091.98},{"date":"2020-10-23","value":19.088919,"marketCap":29129691237.75},{"date":"2020-10-30","value":18.123031,"marketCap":27655746207.86},{"date":"2020-11-06","value":19.532014,"marketCap":29805854709.52},{"date":"2020-11-13","value":20.321465,"marketCap":31010555346.28},{"date":"2020-11-20","value":20.431071,"marketCap":31177813660.41},{"date":"2020-11-27","value":20.857373,"marketCap":31828352272.55},{"date":"2020-12-04","value":21.496833,"marketCap":32804167075.75},{"date":"2020-12-11","value":20.167771,"marketCap":30776018188.55},{"date":"2020-12-18","value":21.941514,"marketCap":33482750796.11},{"date":"2020-12-24","value":21.843387,"marketCap":33333008551.96},{"date":"2020-12-31","value":21.470794,"marketCap":32764431554.8},{"date":"2021-01-08","value":23.985898,"marketCap":36602478885.87},{"date":"2021-01-15","value":22.816351,"marketCap":34817751686.87},{"date":"2021-01-22","value":22.625384,"marketCap":34526334972.47},{"date":"2021-01-29","value":21.317977,"marketCap":32531233540.9},{"date":"2021-02-05","value":21.968775,"marketCap":33524351815.4},{"date":"2021-02-12","value":23.010474,"marketCap":35113983079.76},{"date":"2021-02-19","value":22.526988,"marketCap":34376184404.97},{"date":"2021-02-26","value":22.16492,"marketCap":33823666941.93},{"date":"2021-03-05","value":31.754679,"marketCap":35628749414.04},{"date":"2021-03-12","value":28.541403,"marketCap":37788817880.78},{"date":"2021-03-19","value":26.729407,"marketCap":35389734476.25},{"date":"2021-03-26","value":27.223637,"marketCap":36044095469.34},{"date":"2021-04-01","value":27.467395,"marketCap":36366830237.74},{"date":"2021-04-09","value":28.734733,"marketCap":38044786714.88},{"date":"2021-04-16","value":28.822317,"marketCap":38160747808},{"date":"2021-04-23","value":28.154357,"marketCap":37276369463.9},{"date":"2021-04-30","value":28.049284,"marketCap":37137252089.35},{"date":"2021-05-07","value":30.123727,"marketCap":39883815705.47},{"date":"2021-05-14","value":30.128477,"marketCap":39890103115.58},{"date":"2021-05-21","value":30.080669,"marketCap":39826805033.58},{"date":"2021-05-28","value":30.956418,"marketCap":40986297835.74},{"date":"2021-06-04","value":30.926403,"marketCap":40946557528.41},{"date":"2021-06-11","value":30.984481,"marketCap":41023453096.17},{"date":"2021-06-18","value":29.053865,"marketCap":38467317723.6},{"date":"2021-06-25","value":30.972163,"marketCap":41007144642.58},{"date":"2021-07-02","value":29.835266,"marketCap":39501890765.62},{"date":"2021-07-09","value":29.735943,"marketCap":39370388450.47},{"date":"2021-07-16","value":28.991055,"marketCap":38384155679.03},{"date":"2021-07-23","value":28.810216,"marketCap":38144726557.99},{"date":"2021-07-30","value":29.540394,"marketCap":39111482444.97},{"date":"2021-08-06","value":29.839959,"marketCap":39508105805.1},{"date":"2021-08-13","value":31.22746,"marketCap":41345156633.82},{"date":"2021-08-20","value":30.095541,"marketCap":39846496238.65},{"date":"2021-08-27","value":27.666134,"marketCap":41609865768.13},{"date":"2021-09-03","value":27.459135,"marketCap":41298538468.26},{"date":"2021-09-10","value":26.36958,"marketCap":39659847703.32},{"date":"2021-09-17","value":25.903877,"marketCap":38959431848.38},{"date":"2021-09-24","value":25.763759,"marketCap":38748692831.56},{"date":"2021-10-01","value":24.042487,"marketCap":36159900130.05},{"date":"2021-10-08","value":24.313024,"marketCap":36566788838.73},{"date":"2021-10-15","value":24.371801,"marketCap":36655187240.6},{"date":"2021-10-22","value":24.392578,"marketCap":36686436964.18},{"date":"2021-10-29","value":24.696369,"marketCap":37143338872.01},{"date":"2021-11-05","value":25.502532,"marketCap":38355809052.89},{"date":"2021-11-12","value":26.119236,"marketCap":39283330377.45},{"date":"2021-11-19","value":25.399767,"marketCap":38201249704.44},{"date":"2021-11-26","value":25.373207,"marketCap":38161303824.74},{"date":"2021-12-03","value":24.95156,"marketCap":37527146429.99},{"date":"2021-12-10","value":25.758421,"marketCap":38740665090.58},{"date":"2021-12-17","value":25.880627,"marketCap":38924463116.61},{"date":"2021-12-23","value":26.515524,"marketCap":39879349175.74},{"date":"2021-12-31","value":27.053902,"marketCap":40689068866.11},{"date":"2022-01-07","value":27.205385,"marketCap":40916898401.43},{"date":"2022-01-14","value":27.125286,"marketCap":40796430768.07},{"date":"2022-01-21","value":26.179031,"marketCap":39373261618.15},{"date":"2022-01-28","value":25.20419,"marketCap":37907102400.52},{"date":"2022-02-04","value":26.062666,"marketCap":39198250717.35},{"date":"2022-02-11","value":26.236846,"marketCap":39460215678.67},{"date":"2022-02-18","value":25.00557,"marketCap":37608377557.95},{"date":"2022-02-25","value":23.043163,"marketCap":34656917461.45},{"date":"2022-03-04","value":11.85086,"marketCap":30397456071.52},{"date":"2022-03-11","value":12.23785,"marketCap":31390087550.76},{"date":"2022-03-18","value":13.531102,"marketCap":34707276490.28},{"date":"2022-03-25","value":12.425702,"marketCap":31871924827.9},{"date":"2022-04-01","value":11.923946,"marketCap":30584919226.94},{"date":"2022-04-08","value":11.752694,"marketCap":30145658948.26},{"date":"2022-04-14","value":11.774269,"marketCap":30200999802.79},{"date":"2022-04-22","value":12.345379,"marketCap":31665897269.66},{"date":"2022-04-29","value":12.044819,"marketCap":30894962471.13},{"date":"2022-05-06","value":11.645441,"marketCap":29870556812.17},{"date":"2022-05-13","value":11.652349,"marketCap":29888274652.21},{"date":"2022-05-20","value":11.682593,"marketCap":29965850699.91},{"date":"2022-05-27","value":12.340737,"marketCap":31653990181.78},{"date":"2022-06-03","value":12.034165,"marketCap":30867631077.79},{"date":"2022-06-10","value":10.929089,"marketCap":28033114663.38},{"date":"2022-06-17","value":10.515017,"marketCap":26971017994.04},{"date":"2022-06-24","value":10.363534,"marketCap":26582463616.14},{"date":"2022-07-01","value":10.146335,"marketCap":26025348692.93},{"date":"2022-07-08","value":10.406526,"marketCap":26692738386.46},{"date":"2022-07-15","value":10.223291,"marketCap":26222741940.27},{"date":"2022-07-22","value":10.601918,"marketCap":27193919482.66},{"date":"2022-07-29","value":11.285977,"marketCap":28948530147.1},{"date":"2022-08-05","value":11.297489,"marketCap":28978057741.83},{"date":"2022-08-12","value":11.573631,"marketCap":29686363627.44},{"date":"2022-08-19","value":11.396211,"marketCap":29231280128.99},{"date":"2022-08-26","value":7.385072,"marketCap":28609768265.13},{"date":"2022-09-02","value":7.204543,"marketCap":27910400210.66},{"date":"2022-09-09","value":7.118586,"marketCap":27577402252.15},{"date":"2022-09-16","value":6.844312,"marketCap":26514864747},{"date":"2022-09-23","value":6.221741,"marketCap":24103025451.25},{"date":"2022-09-30","value":6.288005,"marketCap":24359730332.17},{"date":"2022-10-07","value":6.273189,"marketCap":24302336703.62},{"date":"2022-10-14","value":6.231679,"marketCap":24141527168.82},{"date":"2022-10-21","value":6.462958,"marketCap":25037498875.77},{"date":"2022-10-28","value":6.97621,"marketCap":27025835430.86},{"date":"2022-11-04","value":7.033374,"marketCap":27247289223.23},{"date":"2022-11-11","value":7.638116,"marketCap":29590059876.19},{"date":"2022-11-18","value":7.62736,"marketCap":29548389962.21},{"date":"2022-11-25","value":7.769314,"marketCap":30098320766.1},{"date":"2022-12-02","value":7.752814,"marketCap":30034401462.55},{"date":"2022-12-09","value":7.648571,"marketCap":29630564785.41},{"date":"2022-12-16","value":7.41382,"marketCap":28721137877.19},{"date":"2022-12-23","value":7.580721,"marketCap":29367714072.43},{"date":"2022-12-30","value":7.639653,"marketCap":29596016544.37},{"date":"2023-01-06","value":8.247022,"marketCap":31948963451.74},{"date":"2023-01-13","value":8.666552,"marketCap":33574221461.09},{"date":"2023-01-20","value":8.556919,"marketCap":33149503272.3},{"date":"2023-01-27","value":8.869922,"marketCap":34362076024.56},{"date":"2023-02-03","value":9.15681,"marketCap":35473483542.97},{"date":"2023-02-10","value":8.835982,"marketCap":34230593428.6},{"date":"2023-02-17","value":8.997237,"marketCap":34855295226.67},{"date":"2023-02-24","value":8.831295,"marketCap":34212436134.81},{"date":"2023-03-03","value":9.835797,"marketCap":37838311359.72},{"date":"2023-03-10","value":9.847181,"marketCap":37882107484.86},{"date":"2023-03-17","value":9.25108,"marketCap":35588904177.06},{"date":"2023-03-24","value":9.142674,"marketCap":35171865022.8},{"date":"2023-03-31","value":9.705953,"marketCap":37338802678.39},{"date":"2023-04-06","value":9.099081,"marketCap":35004167057.08},{"date":"2023-04-14","value":9.48951,"marketCap":36506146119.55},{"date":"2023-04-21","value":9.463185,"marketCap":36404869060.1},{"date":"2023-04-28","value":9.20231,"marketCap":35401285612.2},{"date":"2023-05-05","value":9.372847,"marketCap":36057340899.44},{"date":"2023-05-12","value":9.380587,"marketCap":36087117018.08},{"date":"2023-05-19","value":9.471814,"marketCap":36438065802.31},{"date":"2023-05-26","value":9.187324,"marketCap":35343633202.68},{"date":"2023-06-02","value":9.271619,"marketCap":35667920343.63},{"date":"2023-06-09","value":9.167771,"marketCap":35268416592},{"date":"2023-06-16","value":10.11471,"marketCap":38911289378.45},{"date":"2023-06-23","value":10.07016,"marketCap":38739905379.28},{"date":"2023-06-30","value":10.335571,"marketCap":39760941059.31},{"date":"2023-07-07","value":9.976375,"marketCap":38379114591.21},{"date":"2023-07-14","value":10.779,"marketCap":41466811751.45},{"date":"2023-07-21","value":11.051561,"marketCap":42515357908.67},{"date":"2023-07-28","value":11.194491,"marketCap":43065210259.81},{"date":"2023-08-04","value":11.094248,"marketCap":42679570352.52},{"date":"2023-08-11","value":10.792777,"marketCap":41519815492.33},{"date":"2023-08-18","value":10.445472,"marketCap":40183731581.03},{"date":"2023-08-25","value":13.907271,"marketCap":40623139609.1},{"date":"2023-09-01","value":14.051209,"marketCap":41043581704.01},{"date":"2023-09-08","value":13.231655,"marketCap":38649664329.72},{"date":"2023-09-15","value":13.307536,"marketCap":38871310978.32},{"date":"2023-09-22","value":12.932807,"marketCap":37776729544.7},{"date":"2023-09-29","value":13.406532,"marketCap":39160480488.46},{"date":"2023-10-06","value":13.580256,"marketCap":39667927906.27},{"date":"2023-10-13","value":13.967082,"marketCap":40797846422.68},{"date":"2023-10-20","value":13.118476,"marketCap":38319069293.45},{"date":"2023-10-27","value":15.226958,"marketCap":44477943892.49},{"date":"2023-11-03","value":13.623966,"marketCap":39795603269},{"date":"2023-11-10","value":13.974509,"marketCap":40819539458},{"date":"2023-11-17","value":14.131727,"marketCap":41278775897},{"date":"2023-11-24","value":14.717214,"marketCap":42988980761},{"date":"2023-12-01","value":14.919249,"marketCap":43579126267},{"date":"2023-12-08","value":15.179459,"marketCap":44339198725},{"date":"2023-12-15","value":15.920716,"marketCap":46504410928},{"date":"2023-12-22","value":16.141827,"marketCap":47150276190},{"date":"2023-12-29","value":16.284002,"marketCap":47565571024},{"date":"2024-01-05","value":14.4045,"marketCap":42075544227},{"date":"2024-01-12","value":16.214261,"marketCap":47361855817},{"date":"2024-01-19","value":16.337314,"marketCap":47721294620},{"date":"2024-01-26","value":16.710306,"marketCap":48810803976},{"date":"2024-02-02","value":17.240893,"marketCap":50360649644},{"date":"2024-02-09","value":17.571085,"marketCap":51325140713},{"date":"2024-02-16","value":17.912674,"marketCap":52322919874},{"date":"2024-02-23","value":18.378907,"marketCap":53684786979},{"date":"2024-03-01","value":18.210643,"marketCap":57873424471},{"date":"2024-03-08","value":16.750022,"marketCap":53231569406},{"date":"2024-03-15","value":17.14733,"marketCap":54494215927},{"date":"2024-03-22","value":18.498271,"marketCap":58787504994},{"date":"2024-03-28","value":18.554352,"marketCap":58965732038},{"date":"2024-04-05","value":18.220074,"marketCap":57903395121},{"date":"2024-04-12","value":18.002218,"marketCap":57211049565},{"date":"2024-04-19","value":16.639002,"marketCap":52878748663},{"date":"2024-04-26","value":16.649209,"marketCap":52911185382},{"date":"2024-05-03","value":17.100605,"marketCap":54345721178},{"date":"2024-05-10","value":17.258283,"marketCap":54846822838},{"date":"2024-05-17","value":17.108688,"marketCap":56835062522},{"date":"2024-05-24","value":16.591469,"marketCap":55116860573},{"date":"2024-05-31","value":16.497167,"marketCap":54803587458},{"date":"2024-06-07","value":15.950668,"marketCap":52988120656},{"date":"2024-06-14","value":16.32464,"marketCap":54230454086},{"date":"2024-06-21","value":15.650434,"marketCap":51990742822},{"date":"2024-06-28","value":15.341621,"marketCap":50964865771},{"date":"2024-07-05","value":15.104804,"marketCap":50178159789},{"date":"2024-07-12","value":16.378689,"marketCap":54410003570},{"date":"2024-07-15","value":16.338177,"marketCap":54275425002},{"date":"2024-08-02","value":16.814848,"marketCap":55858924896},{"date":"2024-08-09","value":16.267227,"marketCap":55633917304},{"date":"2024-08-16","value":17.073802,"marketCap":58392402139},{"date":"2024-08-23","value":17.567932,"marketCap":60082326108},{"date":"2024-08-30","value":17.597421,"marketCap":60183179515},{"date":"2024-09-06","value":16.832229,"marketCap":57566223233},{"date":"2024-09-13","value":17.268628,"marketCap":59058706113},{"date":"2024-09-20","value":18.458053,"marketCap":63126541064},{"date":"2024-09-27","value":18.550651,"marketCap":63443228025},{"date":"2024-10-04","value":17.632459,"marketCap":60303010513},{"date":"2024-10-11","value":17.992094,"marketCap":61532959824},{"date":"2024-10-18","value":18.611314,"marketCap":63650693554},{"date":"2024-10-25","value":18.196411,"marketCap":62231726272},{"date":"2024-10-31","value":19.062529,"marketCap":65193847741},{"date":"2024-11-08","value":19.584385,"marketCap":68349503641},{"date":"2024-11-15","value":19.430683,"marketCap":67813082938},{"date":"2024-11-22","value":19.547506,"marketCap":68220797653},{"date":"2024-11-29","value":19.891776,"marketCap":69422298268},{"date":"2024-12-06","value":19.988172,"marketCap":69758721996},{"date":"2024-12-13","value":19.15436,"marketCap":66848716966},{"date":"2024-12-20","value":18.087314,"marketCap":63124724514},{"date":"2024-12-27","value":18.386155,"marketCap":64167680521},{"date":"2025-01-03","value":18.009302,"marketCap":62852463403},{"date":"2025-01-10","value":17.960045,"marketCap":62680556526},{"date":"2025-01-17","value":18.553581,"marketCap":64751996487},{"date":"2025-01-24","value":19.506901,"marketCap":68079085509},{"date":"2025-01-31","value":19.355271,"marketCap":67549897193},{"date":"2025-02-07","value":20.398304,"marketCap":71190081956},{"date":"2025-02-14","value":20.645621,"marketCap":72053217940},{"date":"2025-02-21","value":19.879341,"marketCap":69378899447},{"date":"2025-02-28","value":19.653049,"marketCap":68628447205},{"date":"2025-03-07","value":19.18444,"marketCap":66992064464},{"date":"2025-03-14","value":18.372626,"marketCap":64157210957},{"date":"2025-03-18","value":18.90283,"marketCap":66008682267}]},{"symbol":"MLM","name":"马丁-玛丽埃塔材料","items":[{"date":"2020-03-20","value":15.61528,"marketCap":9554989948},{"date":"2020-03-27","value":18.420786,"marketCap":11271678677},{"date":"2020-04-03","value":17.230479,"marketCap":10543329945},{"date":"2020-04-09","value":21.162252,"marketCap":12949182120},{"date":"2020-04-17","value":20.196958,"marketCap":12358518812},{"date":"2020-04-24","value":18.011417,"marketCap":11021186259},{"date":"2020-05-01","value":18.949819,"marketCap":11595394102},{"date":"2020-05-08","value":18.475715,"marketCap":10991202821},{"date":"2020-05-15","value":17.584311,"marketCap":10460906383},{"date":"2020-05-22","value":18.800052,"marketCap":11184151056},{"date":"2020-05-29","value":20.097401,"marketCap":11955943994},{"date":"2020-06-05","value":23.585596,"marketCap":14031071137},{"date":"2020-06-12","value":20.616341,"marketCap":12264661170},{"date":"2020-06-19","value":22.077951,"marketCap":13134173053},{"date":"2020-06-26","value":21.216888,"marketCap":12621926611},{"date":"2020-07-02","value":22.336375,"marketCap":13287909227},{"date":"2020-07-10","value":21.986927,"marketCap":13080023064},{"date":"2020-07-17","value":23.388901,"marketCap":13914057369},{"date":"2020-07-24","value":23.399364,"marketCap":13920281505},{"date":"2020-07-31","value":20.704319,"marketCap":12900861378},{"date":"2020-08-07","value":21.985473,"marketCap":13699148100},{"date":"2020-08-14","value":21.918517,"marketCap":13657427967},{"date":"2020-08-21","value":20.952156,"marketCap":13055288139},{"date":"2020-08-28","value":20.71831,"marketCap":12909579018},{"date":"2020-09-04","value":21.496796,"marketCap":13394653399},{"date":"2020-09-11","value":20.978138,"marketCap":13071478041},{"date":"2020-09-18","value":22.507128,"marketCap":14024191523},{"date":"2020-09-25","value":22.592072,"marketCap":14077120049},{"date":"2020-10-02","value":24.039116,"marketCap":14978773070},{"date":"2020-10-09","value":27.291966,"marketCap":17005624300},{"date":"2020-10-16","value":25.8799,"marketCap":16125765379},{"date":"2020-10-23","value":26.223672,"marketCap":16339970240},{"date":"2020-10-30","value":24.793324,"marketCap":16586733702},{"date":"2020-11-06","value":23.846644,"marketCap":15953405068},{"date":"2020-11-13","value":24.587605,"marketCap":16449107716},{"date":"2020-11-20","value":24.72351,"marketCap":16540028051},{"date":"2020-11-27","value":25.227102,"marketCap":16876931484},{"date":"2020-12-04","value":26.523783,"marketCap":17744411117},{"date":"2020-12-11","value":24.872447,"marketCap":16639666774},{"date":"2020-12-18","value":25.724179,"marketCap":17209475722},{"date":"2020-12-24","value":25.603168,"marketCap":17128519260},{"date":"2020-12-31","value":26.43349,"marketCap":17684005141},{"date":"2021-01-08","value":28.896533,"marketCap":19331780526},{"date":"2021-01-15","value":28.258897,"marketCap":18905202243},{"date":"2021-01-22","value":28.819272,"marketCap":19280092939},{"date":"2021-01-29","value":26.753705,"marketCap":17898228396},{"date":"2021-02-05","value":27.702246,"marketCap":18532802515},{"date":"2021-02-12","value":28.574444,"marketCap":20602174247},{"date":"2021-02-19","value":29.050354,"marketCap":20945305100},{"date":"2021-02-26","value":29.102005,"marketCap":20982545894},{"date":"2021-03-05","value":28.490368,"marketCap":20541555527},{"date":"2021-03-12","value":29.703276,"marketCap":21416061848},{"date":"2021-03-19","value":28.686472,"marketCap":20682946506},{"date":"2021-03-26","value":29.479527,"marketCap":21254739101},{"date":"2021-04-01","value":28.843701,"marketCap":20796308437},{"date":"2021-04-09","value":29.894196,"marketCap":21553715621},{"date":"2021-04-16","value":30.407677,"marketCap":21923935435},{"date":"2021-04-23","value":30.342809,"marketCap":21877165370},{"date":"2021-04-30","value":30.541739,"marketCap":22020593568},{"date":"2021-05-07","value":31.026971,"marketCap":23592908626},{"date":"2021-05-14","value":31.001544,"marketCap":23573574266},{"date":"2021-05-21","value":29.735958,"marketCap":22611222093},{"date":"2021-05-28","value":29.827001,"marketCap":22680451575},{"date":"2021-06-04","value":28.852589,"marketCap":21939509008},{"date":"2021-06-11","value":28.927229,"marketCap":21996264710},{"date":"2021-06-18","value":27.503341,"marketCap":20913540553},{"date":"2021-06-25","value":29.467748,"marketCap":22407275780},{"date":"2021-07-02","value":28.673783,"marketCap":21803544799},{"date":"2021-07-09","value":29.35702,"marketCap":22323077761},{"date":"2021-07-16","value":28.829624,"marketCap":21922045715},{"date":"2021-07-23","value":29.218404,"marketCap":22217674315},{"date":"2021-07-30","value":29.484368,"marketCap":22661685442},{"date":"2021-08-06","value":29.754621,"marketCap":22869401964},{"date":"2021-08-13","value":31.281186,"marketCap":24042719616},{"date":"2021-08-20","value":30.433906,"marketCap":23391500250},{"date":"2021-08-27","value":31.192725,"marketCap":23974728322},{"date":"2021-09-03","value":30.391704,"marketCap":23359064036},{"date":"2021-09-10","value":29.986731,"marketCap":23047801139},{"date":"2021-09-17","value":27.814967,"marketCap":21378583681},{"date":"2021-09-24","value":28.486136,"marketCap":21894444234},{"date":"2021-10-01","value":28.730419,"marketCap":22082200009},{"date":"2021-10-08","value":29.038004,"marketCap":22318610105},{"date":"2021-10-15","value":29.684826,"marketCap":22815757457},{"date":"2021-10-22","value":30.94763,"marketCap":23786348774},{"date":"2021-10-29","value":31.881748,"marketCap":24504311888},{"date":"2021-11-05","value":35.297518,"marketCap":25721301297},{"date":"2021-11-12","value":35.916457,"marketCap":26172322369},{"date":"2021-11-19","value":35.73497,"marketCap":26040072760},{"date":"2021-11-26","value":35.520096,"marketCap":25883494213},{"date":"2021-12-03","value":34.95937,"marketCap":25474892827},{"date":"2021-12-10","value":37.61319,"marketCap":27408731448},{"date":"2021-12-17","value":37.354656,"marketCap":27220338137},{"date":"2021-12-23","value":37.415437,"marketCap":27264629280},{"date":"2021-12-31","value":37.711638,"marketCap":27480470623},{"date":"2022-01-07","value":36.742566,"marketCap":26774307617},{"date":"2022-01-14","value":34.467985,"marketCap":25116820773},{"date":"2022-01-21","value":32.727593,"marketCap":23848596929},{"date":"2022-01-28","value":32.772965,"marketCap":23881659331},{"date":"2022-02-04","value":31.85012,"marketCap":23209182546},{"date":"2022-02-11","value":33.666685,"marketCap":23650846334},{"date":"2022-02-18","value":34.069836,"marketCap":23934060119},{"date":"2022-02-25","value":34.257962,"marketCap":24066218466},{"date":"2022-03-04","value":33.300505,"marketCap":23393604753},{"date":"2022-03-11","value":32.940792,"marketCap":23140906651},{"date":"2022-03-18","value":34.259739,"marketCap":24067466357},{"date":"2022-03-25","value":34.988934,"marketCap":24579725966},{"date":"2022-04-01","value":34.200231,"marketCap":24025661980},{"date":"2022-04-08","value":33.037604,"marketCap":23208916758},{"date":"2022-04-14","value":32.402556,"marketCap":22762795418},{"date":"2022-04-22","value":31.515265,"marketCap":22139473434},{"date":"2022-04-29","value":31.443686,"marketCap":22089189662},{"date":"2022-05-06","value":32.761296,"marketCap":21576589756},{"date":"2022-05-13","value":31.517958,"marketCap":20757727361},{"date":"2022-05-20","value":31.036913,"marketCap":20440910708},{"date":"2022-05-27","value":33.090826,"marketCap":21793618034},{"date":"2022-06-03","value":32.730042,"marketCap":21556005544},{"date":"2022-06-10","value":30.467802,"marketCap":20066094155},{"date":"2022-06-17","value":28.745317,"marketCap":18931666019},{"date":"2022-06-24","value":29.324845,"marketCap":19313342775},{"date":"2022-07-01","value":28.034165,"marketCap":18463301242},{"date":"2022-07-08","value":29.11273,"marketCap":19173644093},{"date":"2022-07-15","value":29.824829,"marketCap":19642632525},{"date":"2022-07-22","value":30.890137,"marketCap":20344244209},{"date":"2022-07-29","value":27.471086,"marketCap":21957639254},{"date":"2022-08-05","value":27.775338,"marketCap":22200827650},{"date":"2022-08-12","value":28.881107,"marketCap":23084669214},{"date":"2022-08-19","value":28.49483,"marketCap":22775917221},{"date":"2022-08-26","value":27.448367,"marketCap":21939480003},{"date":"2022-09-02","value":26.579047,"marketCap":21244632084},{"date":"2022-09-09","value":27.804211,"marketCap":22223906082},{"date":"2022-09-16","value":25.765912,"marketCap":20594693545},{"date":"2022-09-23","value":24.975408,"marketCap":19962843507},{"date":"2022-09-30","value":25.134601,"marketCap":20090086752},{"date":"2022-10-07","value":24.991015,"marketCap":19975318335},{"date":"2022-10-14","value":23.319485,"marketCap":18639264256},{"date":"2022-10-21","value":24.605517,"marketCap":19667190083},{"date":"2022-10-28","value":26.388639,"marketCap":21092439182},{"date":"2022-11-04","value":24.922022,"marketCap":20934498389},{"date":"2022-11-11","value":26.772177,"marketCap":22488628459},{"date":"2022-11-18","value":26.338281,"marketCap":22124156086},{"date":"2022-11-25","value":27.171331,"marketCap":22823918207},{"date":"2022-12-02","value":27.033845,"marketCap":22708429516},{"date":"2022-12-09","value":26.38411,"marketCap":22162652316},{"date":"2022-12-16","value":25.739549,"marketCap":21621221464},{"date":"2022-12-23","value":25.027724,"marketCap":21023288081},{"date":"2022-12-30","value":24.981895,"marketCap":20984791851},{"date":"2023-01-06","value":25.957606,"marketCap":21804389011},{"date":"2023-01-13","value":26.268059,"marketCap":22065169926},{"date":"2023-01-20","value":25.700373,"marketCap":21588313396},{"date":"2023-01-27","value":25.709982,"marketCap":21596385187},{"date":"2023-02-03","value":26.656865,"marketCap":22391766977},{"date":"2023-02-10","value":25.96278,"marketCap":21808735360},{"date":"2023-02-17","value":26.624215,"marketCap":23077869145},{"date":"2023-02-24","value":25.936546,"marketCap":22481798483},{"date":"2023-03-03","value":26.195547,"marketCap":22706300316},{"date":"2023-03-10","value":24.433033,"marketCap":21178552962},{"date":"2023-03-17","value":22.970003,"marketCap":19910398450},{"date":"2023-03-24","value":24.132832,"marketCap":20918339083},{"date":"2023-03-31","value":25.438956,"marketCap":22050486818},{"date":"2023-04-06","value":24.149311,"marketCap":20932622900},{"date":"2023-04-14","value":24.985431,"marketCap":21657371340},{"date":"2023-04-21","value":25.542127,"marketCap":22139915931},{"date":"2023-04-28","value":25.65318,"marketCap":22236176435},{"date":"2023-05-05","value":25.005865,"marketCap":24175670333},{"date":"2023-05-12","value":25.675243,"marketCap":24822824991},{"date":"2023-05-19","value":26.139945,"marketCap":25272098479},{"date":"2023-05-26","value":25.584867,"marketCap":24735449044},{"date":"2023-06-02","value":25.920734,"marketCap":25060165330},{"date":"2023-06-09","value":27.266766,"marketCap":26361509227},{"date":"2023-06-16","value":27.526358,"marketCap":26612482693},{"date":"2023-06-23","value":28.152583,"marketCap":27217917449},{"date":"2023-06-30","value":29.345424,"marketCap":28371156017},{"date":"2023-07-07","value":28.251933,"marketCap":27313969022},{"date":"2023-07-14","value":29.108266,"marketCap":28141871616},{"date":"2023-07-21","value":29.360807,"marketCap":28386028518},{"date":"2023-07-28","value":29.065085,"marketCap":27571139364},{"date":"2023-08-04","value":29.545618,"marketCap":28026973604},{"date":"2023-08-11","value":29.890278,"marketCap":28353917880},{"date":"2023-08-18","value":28.151342,"marketCap":26704363488},{"date":"2023-08-25","value":28.501866,"marketCap":27036870144},{"date":"2023-09-01","value":29.084986,"marketCap":27590017832},{"date":"2023-09-08","value":28.518154,"marketCap":27052321196},{"date":"2023-09-15","value":28.393712,"marketCap":26934275153},{"date":"2023-09-22","value":26.488636,"marketCap":25127120024},{"date":"2023-09-29","value":27.007254,"marketCap":25619081543},{"date":"2023-10-06","value":27.380582,"marketCap":25973219672},{"date":"2023-10-13","value":28.037325,"marketCap":26596206119},{"date":"2023-10-20","value":26.759673,"marketCap":25384225541},{"date":"2023-10-27","value":25.921804,"marketCap":24589423388},{"date":"2023-11-03","value":25.458774,"marketCap":27240888139},{"date":"2023-11-10","value":26.054318,"marketCap":27878119969},{"date":"2023-11-17","value":26.57188,"marketCap":28431912131},{"date":"2023-11-24","value":26.68683,"marketCap":28554908382},{"date":"2023-12-01","value":26.836438,"marketCap":28714988928},{"date":"2023-12-08","value":26.879183,"marketCap":28760726228},{"date":"2023-12-15","value":28.480393,"marketCap":30474020731},{"date":"2023-12-22","value":28.447468,"marketCap":30438790649},{"date":"2023-12-27","value":28.787118,"marketCap":30802216755},{"date":"2024-01-05","value":28.077203,"marketCap":30042606747},{"date":"2024-01-12","value":28.727622,"marketCap":30738555380},{"date":"2024-01-19","value":29.055142,"marketCap":31089001983},{"date":"2024-01-26","value":29.160272,"marketCap":31201491016},{"date":"2024-02-02","value":29.777766,"marketCap":31862209567},{"date":"2024-02-09","value":30.349627,"marketCap":32474100461},{"date":"2024-02-16","value":28.322686,"marketCap":33106387718},{"date":"2024-02-23","value":28.984698,"marketCap":33880213373},{"date":"2024-03-01","value":30.554758,"marketCap":35715456255},{"date":"2024-03-08","value":32.363576,"marketCap":37829784558},{"date":"2024-03-15","value":32.07956,"marketCap":37497797921},{"date":"2024-03-22","value":32.418582,"marketCap":37894079921},{"date":"2024-03-28","value":32.360932,"marketCap":37826693434},{"date":"2024-04-05","value":31.949981,"marketCap":37346332881},{"date":"2024-04-12","value":32.10812,"marketCap":37531182052},{"date":"2024-04-19","value":31.000773,"marketCap":36236803454},{"date":"2024-04-26","value":31.52561,"marketCap":36850285692},{"date":"2024-05-03","value":17.37553,"marketCap":36365246492},{"date":"2024-05-10","value":17.765475,"marketCap":37181362608},{"date":"2024-05-17","value":17.131961,"marketCap":35855482121},{"date":"2024-05-24","value":16.889571,"marketCap":35348183357},{"date":"2024-05-31","value":16.70314,"marketCap":34958000954},{"date":"2024-06-07","value":16.236325,"marketCap":33981003943},{"date":"2024-06-14","value":16.722873,"marketCap":34999299882},{"date":"2024-06-21","value":15.918243,"marketCap":33315289891},{"date":"2024-06-28","value":15.853743,"marketCap":33180297875},{"date":"2024-07-05","value":15.707366,"marketCap":32873946130},{"date":"2024-07-12","value":16.367975,"marketCap":34256535592},{"date":"2024-07-15","value":16.331749,"marketCap":34180718158},{"date":"2024-08-02","value":17.226208,"marketCap":36052730729},{"date":"2024-08-09","value":16.294487,"marketCap":33222829606},{"date":"2024-08-16","value":16.180777,"marketCap":32990985209},{"date":"2024-08-23","value":16.253617,"marketCap":33139499648},{"date":"2024-08-30","value":15.706864,"marketCap":32024724601},{"date":"2024-09-06","value":15.169703,"marketCap":30929507011},{"date":"2024-09-13","value":15.447276,"marketCap":31495450922},{"date":"2024-09-20","value":16.447858,"marketCap":33535538151},{"date":"2024-09-27","value":16.17628,"marketCap":32981817651},{"date":"2024-10-04","value":15.624131,"marketCap":31856041535},{"date":"2024-10-11","value":16.022506,"marketCap":32668287169},{"date":"2024-10-18","value":17.189452,"marketCap":35047574042},{"date":"2024-10-25","value":17.105521,"marketCap":34876446294},{"date":"2024-10-31","value":18.633323,"marketCap":36966649507},{"date":"2024-11-08","value":19.012864,"marketCap":37719620058},{"date":"2024-11-15","value":18.113298,"marketCap":35934972793},{"date":"2024-11-22","value":18.194629,"marketCap":36096324464},{"date":"2024-11-29","value":18.484215,"marketCap":36670834200},{"date":"2024-12-06","value":17.941703,"marketCap":35594545216},{"date":"2024-12-13","value":17.153968,"marketCap":34031756498},{"date":"2024-12-20","value":16.19741,"marketCap":32134040828},{"date":"2024-12-27","value":16.39057,"marketCap":32517251046},{"date":"2025-01-03","value":15.728835,"marketCap":31204435181},{"date":"2025-01-10","value":15.934934,"marketCap":31613314983},{"date":"2025-01-17","value":16.365616,"marketCap":32467745420},{"date":"2025-01-24","value":16.905971,"marketCap":33539756139},{"date":"2025-01-31","value":16.830802,"marketCap":33390628080},{"date":"2025-02-07","value":16.803384,"marketCap":33336233010},{"date":"2025-02-14","value":16.287732,"marketCap":32494026184},{"date":"2025-02-21","value":15.502848,"marketCap":30928181564},{"date":"2025-02-28","value":14.74199,"marketCap":29410269581},{"date":"2025-03-07","value":14.545467,"marketCap":29018205822},{"date":"2025-03-14","value":14.213853,"marketCap":28356636338},{"date":"2025-03-18","value":14.93729,"marketCap":29799894374}]},{"symbol":"JHX","name":"詹姆斯哈迪","items":[{"date":"2020-03-20","value":19.694345,"marketCap":4647865360.27},{"date":"2020-03-27","value":20.085651,"marketCap":4740213607.09},{"date":"2020-04-03","value":21.461728,"marketCap":5064967822.85},{"date":"2020-04-09","value":23.989428,"marketCap":5661505028.99},{"date":"2020-04-17","value":22.957084,"marketCap":5417871765.27},{"date":"2020-04-24","value":21.304967,"marketCap":5027972108.68},{"date":"2020-05-01","value":25.009041,"marketCap":5902133649.47},{"date":"2020-05-08","value":26.556389,"marketCap":6267307915.52},{"date":"2020-05-15","value":25.912196,"marketCap":6115278172.21},{"date":"2020-05-22","value":28.201718,"marketCap":6810715021.21},{"date":"2020-05-29","value":31.614272,"marketCap":7634846635.9},{"date":"2020-06-05","value":34.548263,"marketCap":8343405577.06},{"date":"2020-06-12","value":32.485857,"marketCap":7845334599.29},{"date":"2020-06-19","value":33.606376,"marketCap":8115939955.42},{"date":"2020-06-26","value":33.171749,"marketCap":8010977438.5},{"date":"2020-07-02","value":35.334519,"marketCap":8533286173.05},{"date":"2020-07-10","value":33.656076,"marketCap":8127942276.3},{"date":"2020-07-17","value":36.569344,"marketCap":8831496405},{"date":"2020-07-24","value":36.934516,"marketCap":8919685780.77},{"date":"2020-07-31","value":38.094021,"marketCap":9199706120.39},{"date":"2020-08-07","value":39.581204,"marketCap":9558860826.64},{"date":"2020-08-14","value":58.927343,"marketCap":9687655167},{"date":"2020-08-21","value":60.579779,"marketCap":9959315742.32},{"date":"2020-08-28","value":62.004677,"marketCap":10193568776.1},{"date":"2020-09-04","value":58.915482,"marketCap":9685705170.49},{"date":"2020-09-11","value":59.922854,"marketCap":9851317173.11},{"date":"2020-09-18","value":60.00583,"marketCap":9864958530.36},{"date":"2020-09-25","value":60.76963,"marketCap":9990527085.93},{"date":"2020-10-02","value":64.853196,"marketCap":10661865389.41},{"date":"2020-10-09","value":69.632183,"marketCap":11447530935.71},{"date":"2020-10-16","value":69.18274,"marketCap":11373642476.26},{"date":"2020-10-23","value":69.136238,"marketCap":11365997499.47},{"date":"2020-10-30","value":65.717483,"marketCap":10803954295.87},{"date":"2020-11-06","value":72.611054,"marketCap":11937257269.62},{"date":"2020-11-13","value":83.414956,"marketCap":12353755039.88},{"date":"2020-11-20","value":85.431226,"marketCap":12652364567.67},{"date":"2020-11-27","value":86.467316,"marketCap":12805809550.53},{"date":"2020-12-04","value":83.896594,"marketCap":12425085489.15},{"date":"2020-12-11","value":83.494905,"marketCap":12365595392.27},{"date":"2020-12-18","value":86.050566,"marketCap":12744088876.21},{"date":"2020-12-24","value":87.667555,"marketCap":12983565007.6},{"date":"2020-12-31","value":88.432189,"marketCap":13096807150.9},{"date":"2021-01-08","value":85.881774,"marketCap":12719090773.77},{"date":"2021-01-15","value":85.371258,"marketCap":12643483323.56},{"date":"2021-01-22","value":87.434368,"marketCap":12949029812.49},{"date":"2021-01-29","value":84.48475,"marketCap":12512191362.94},{"date":"2021-02-05","value":90.191233,"marketCap":13357321578.26},{"date":"2021-02-12","value":81.941423,"marketCap":14020177448.43},{"date":"2021-02-19","value":79.891181,"marketCap":13669381203.46},{"date":"2021-02-26","value":73.120066,"marketCap":12510843251.81},{"date":"2021-03-05","value":73.125425,"marketCap":12511760253.37},{"date":"2021-03-12","value":77.965183,"marketCap":13339842888.51},{"date":"2021-03-19","value":74.888653,"marketCap":12813448443.72},{"date":"2021-03-26","value":77.939474,"marketCap":13335444081.62},{"date":"2021-04-01","value":81.665228,"marketCap":13972920559.65},{"date":"2021-04-09","value":84.82007,"marketCap":14512714018.91},{"date":"2021-04-16","value":85.953067,"marketCap":14706569778.86},{"date":"2021-04-23","value":89.066291,"marketCap":15239242417.42},{"date":"2021-04-30","value":85.835106,"marketCap":14686386726.77},{"date":"2021-05-07","value":88.294253,"marketCap":15107146598.13},{"date":"2021-05-14","value":84.644359,"marketCap":14482649837.52},{"date":"2021-05-21","value":53.393466,"marketCap":14031802850.4},{"date":"2021-05-28","value":55.250479,"marketCap":14519825912.94},{"date":"2021-06-04","value":56.213624,"marketCap":14772940418.05},{"date":"2021-06-11","value":57.940279,"marketCap":15226705484},{"date":"2021-06-18","value":58.409191,"marketCap":15349935298.65},{"date":"2021-06-25","value":59.070385,"marketCap":15523697019.53},{"date":"2021-07-02","value":56.515494,"marketCap":14852271930.57},{"date":"2021-07-09","value":55.638544,"marketCap":14621809416.82},{"date":"2021-07-16","value":57.298512,"marketCap":15058048867.49},{"date":"2021-07-23","value":57.937785,"marketCap":15226050025.8},{"date":"2021-07-30","value":56.806423,"marketCap":14928727887.16},{"date":"2021-08-06","value":59.827292,"marketCap":15722612274.5},{"date":"2021-08-13","value":44.706555,"marketCap":16756016917.46},{"date":"2021-08-20","value":44.830514,"marketCap":16802476694.48},{"date":"2021-08-27","value":45.61696,"marketCap":17097236661.56},{"date":"2021-09-03","value":48.009267,"marketCap":17993873181.99},{"date":"2021-09-10","value":46.670524,"marketCap":17492112284.28},{"date":"2021-09-17","value":46.598473,"marketCap":17465107943.27},{"date":"2021-09-24","value":45.365971,"marketCap":17003165748.24},{"date":"2021-10-01","value":42.576423,"marketCap":15957643354.14},{"date":"2021-10-08","value":42.685561,"marketCap":15998548196.71},{"date":"2021-10-15","value":43.607622,"marketCap":16344136752.02},{"date":"2021-10-22","value":46.59517,"marketCap":17463869488.94},{"date":"2021-10-29","value":46.034975,"marketCap":17253908674.67},{"date":"2021-11-05","value":48.231935,"marketCap":18077329469.12},{"date":"2021-11-12","value":42.025619,"marketCap":18411423610.4},{"date":"2021-11-19","value":40.373262,"marketCap":17687526093.17},{"date":"2021-11-26","value":39.465688,"marketCap":17289917782.05},{"date":"2021-12-03","value":39.555895,"marketCap":17329437377.66},{"date":"2021-12-10","value":41.370237,"marketCap":18124300593.76},{"date":"2021-12-17","value":39.60494,"marketCap":17350923982.68},{"date":"2021-12-23","value":40.574514,"marketCap":17775694627.18},{"date":"2021-12-31","value":40.874136,"marketCap":17906958944.96},{"date":"2022-01-07","value":37.570484,"marketCap":16459629121.55},{"date":"2022-01-14","value":37.177105,"marketCap":16287289721.84},{"date":"2022-01-21","value":35.595819,"marketCap":15594528308.96},{"date":"2022-01-28","value":32.661628,"marketCap":14309058907.54},{"date":"2022-02-04","value":34.210019,"marketCap":14987409452.53},{"date":"2022-02-11","value":30.28959,"marketCap":15293214069.74},{"date":"2022-02-18","value":29.230511,"marketCap":14758485135.66},{"date":"2022-02-25","value":28.437189,"marketCap":14357936934.19},{"date":"2022-03-04","value":27.964862,"marketCap":14119458728.88},{"date":"2022-03-11","value":28.211181,"marketCap":14243825435.61},{"date":"2022-03-18","value":30.23326,"marketCap":15264773169.23},{"date":"2022-03-25","value":28.543265,"marketCap":14411494145.77},{"date":"2022-04-01","value":26.488715,"marketCap":13374152548.15},{"date":"2022-04-08","value":26.45175,"marketCap":13355488314.57},{"date":"2022-04-14","value":26.696225,"marketCap":13478924140.92},{"date":"2022-04-22","value":26.263038,"marketCap":13260207881.63},{"date":"2022-04-29","value":26.002776,"marketCap":13128801842.31},{"date":"2022-05-06","value":24.661118,"marketCap":12451398688.48},{"date":"2022-05-13","value":23.85628,"marketCap":12045035487.44},{"date":"2022-05-20","value":25.214017,"marketCap":11575755063.59},{"date":"2022-05-27","value":24.946861,"marketCap":11453104042.49},{"date":"2022-06-03","value":23.972968,"marketCap":11005989577.17},{"date":"2022-06-10","value":23.839288,"marketCap":10944617163.3},{"date":"2022-06-17","value":19.75501,"marketCap":9069525113.85},{"date":"2022-06-24","value":21.699984,"marketCap":9962462588.27},{"date":"2022-07-01","value":21.107662,"marketCap":9690527460.63},{"date":"2022-07-08","value":23.396324,"marketCap":10741252598.87},{"date":"2022-07-15","value":22.230954,"marketCap":10206230817.74},{"date":"2022-07-22","value":23.533965,"marketCap":10804443131.95},{"date":"2022-07-29","value":23.827548,"marketCap":10939227530.18},{"date":"2022-08-05","value":24.065079,"marketCap":11048277624.43},{"date":"2022-08-12","value":24.66401,"marketCap":11323247038.14},{"date":"2022-08-19","value":22.286393,"marketCap":11161025663.67},{"date":"2022-08-26","value":21.355947,"marketCap":10695058158.84},{"date":"2022-09-02","value":20.236511,"marketCap":10134444723.27},{"date":"2022-09-09","value":20.729639,"marketCap":10381403214.07},{"date":"2022-09-16","value":19.067283,"marketCap":9548895481.58},{"date":"2022-09-23","value":17.991085,"marketCap":9009935558.61},{"date":"2022-09-30","value":17.680766,"marketCap":8854527634.33},{"date":"2022-10-07","value":19.051097,"marketCap":9540789458.23},{"date":"2022-10-14","value":18.235596,"marketCap":9132386753.66},{"date":"2022-10-21","value":17.88223,"marketCap":8955420844.57},{"date":"2022-10-28","value":19.058815,"marketCap":9544654477.37},{"date":"2022-11-04","value":18.915313,"marketCap":9472788845.34},{"date":"2022-11-11","value":17.14819,"marketCap":8884477304.66},{"date":"2022-11-18","value":16.99637,"marketCap":8805819421.6},{"date":"2022-11-25","value":17.447124,"marketCap":9039354808.77},{"date":"2022-12-02","value":18.161383,"marketCap":9409412453.2},{"date":"2022-12-09","value":17.126172,"marketCap":8873069554.3},{"date":"2022-12-16","value":16.95373,"marketCap":8783727353.98},{"date":"2022-12-23","value":15.070349,"marketCap":7807947799.16},{"date":"2022-12-30","value":15.39594,"marketCap":7976636316.18},{"date":"2023-01-06","value":16.037634,"marketCap":8309098115.25},{"date":"2023-01-13","value":17.652392,"marketCap":9145704200.17},{"date":"2023-01-20","value":17.380666,"marketCap":9004922845.02},{"date":"2023-01-27","value":19.215562,"marketCap":9955582474.23},{"date":"2023-02-03","value":20.622259,"marketCap":10684392516.02},{"date":"2023-02-10","value":19.012002,"marketCap":9850118383.84},{"date":"2023-02-17","value":20.448665,"marketCap":9872615217.87},{"date":"2023-02-24","value":19.409906,"marketCap":9371102684.18},{"date":"2023-03-03","value":18.854168,"marketCap":9102792455.11},{"date":"2023-03-10","value":18.915589,"marketCap":9132446553.44},{"date":"2023-03-17","value":18.480591,"marketCap":8922429011.65},{"date":"2023-03-24","value":19.132596,"marketCap":9237217531.37},{"date":"2023-03-31","value":19.542582,"marketCap":9435158520.08},{"date":"2023-04-06","value":19.381338,"marketCap":9357310023.99},{"date":"2023-04-14","value":20.681056,"marketCap":9984813729.09},{"date":"2023-04-21","value":20.79975,"marketCap":10042119179.95},{"date":"2023-04-28","value":20.307128,"marketCap":9804281690.73},{"date":"2023-05-05","value":20.53544,"marketCap":9914510165.34},{"date":"2023-05-12","value":20.930495,"marketCap":10105242993.51},{"date":"2023-05-18","value":21.479154,"marketCap":10997326977.25},{"date":"2023-05-26","value":21.203821,"marketCap":10856356602.9},{"date":"2023-06-02","value":21.599904,"marketCap":11059150898.52},{"date":"2023-06-09","value":21.833938,"marketCap":11178976170.17},{"date":"2023-06-16","value":23.588606,"marketCap":12077366429.65},{"date":"2023-06-23","value":22.431895,"marketCap":11485130383.34},{"date":"2023-06-30","value":22.70348,"marketCap":11624181849.84},{"date":"2023-07-07","value":22.026468,"marketCap":11277551810.79},{"date":"2023-07-14","value":23.964795,"marketCap":12269975263.16},{"date":"2023-07-21","value":23.647421,"marketCap":12107479850.76},{"date":"2023-07-28","value":25.087853,"marketCap":12844980679.15},{"date":"2023-08-04","value":23.137023,"marketCap":11846155675.8},{"date":"2023-08-11","value":26.469987,"marketCap":13412342390.32},{"date":"2023-08-18","value":25.153931,"marketCap":12745496666.45},{"date":"2023-08-25","value":24.577505,"marketCap":12453421913.49},{"date":"2023-09-01","value":26.153687,"marketCap":13252073188.09},{"date":"2023-09-08","value":25.420816,"marketCap":12880727315.71},{"date":"2023-09-15","value":24.443519,"marketCap":12385531127.58},{"date":"2023-09-20","value":23.650578,"marketCap":11983747799.6},{"date":"2023-09-27","value":22.622999,"marketCap":11463073463.7},{"date":"2023-10-05","value":21.720606,"marketCap":11005831294.19},{"date":"2023-10-13","value":22.862645,"marketCap":11584502116.26},{"date":"2023-10-19","value":21.854005,"marketCap":11073424517.92},{"date":"2023-10-27","value":21.160038,"marketCap":10721791279.79},{"date":"2023-11-03","value":22.79072,"marketCap":11548057967.79},{"date":"2023-11-10","value":26.1129,"marketCap":12821433982.53},{"date":"2023-11-17","value":27.699179,"marketCap":13600296772.44},{"date":"2023-11-24","value":27.332493,"marketCap":13420254022.7},{"date":"2023-12-01","value":28.605055,"marketCap":14045082138.93},{"date":"2023-12-08","value":28.981812,"marketCap":14230069871.44},{"date":"2023-12-15","value":30.954578,"marketCap":15198697964.17},{"date":"2023-12-22","value":33.002124,"marketCap":16204042785.03},{"date":"2023-12-29","value":34.323032,"marketCap":16852608706.52},{"date":"2024-01-05","value":32.153328,"marketCap":15787284270.66},{"date":"2024-01-12","value":33.144817,"marketCap":16274104945.76},{"date":"2024-01-19","value":32.990835,"marketCap":16198500107.63},{"date":"2024-01-26","value":32.462586,"marketCap":15939129552.91},{"date":"2024-02-02","value":34.520168,"marketCap":16949402758.91},{"date":"2024-02-09","value":34.097268,"marketCap":16741758460.49},{"date":"2024-02-16","value":30.309244,"marketCap":16245754541.55},{"date":"2024-02-23","value":31.27949,"marketCap":16765806669.5},{"date":"2024-03-01","value":32.342855,"marketCap":17335770231.51},{"date":"2024-03-08","value":33.617755,"marketCap":18019116486.95},{"date":"2024-03-15","value":31.737467,"marketCap":17011282262.49},{"date":"2024-03-22","value":32.184373,"marketCap":17250823958.33},{"date":"2024-03-28","value":32.537504,"marketCap":17440101960.59},{"date":"2024-04-05","value":31.651254,"marketCap":16965071930},{"date":"2024-04-12","value":30.273647,"marketCap":16226674842.43},{"date":"2024-04-19","value":27.79313,"marketCap":14897117992.79},{"date":"2024-04-26","value":28.878744,"marketCap":15479006778.33},{"date":"2024-05-03","value":28.365459,"marketCap":15203886105.19},{"date":"2024-05-10","value":29.732432,"marketCap":15936583619.66},{"date":"2024-05-17","value":29.630009,"marketCap":15881685017.36},{"date":"2024-05-24","value":26.607962,"marketCap":13575382063.99},{"date":"2024-05-31","value":26.391036,"marketCap":13464706621.48},{"date":"2024-06-07","value":26.218544,"marketCap":13376700907.27},{"date":"2024-06-14","value":27.149199,"marketCap":13851521238.3},{"date":"2024-06-21","value":26.36026,"marketCap":13449004731.06},{"date":"2024-06-28","value":26.571754,"marketCap":13556908888.52},{"date":"2024-07-05","value":27.216035,"marketCap":13885621054.9},{"date":"2024-07-12","value":28.06674,"marketCap":14319650850.93},{"date":"2024-07-15","value":28.788748,"marketCap":14688019272.06},{"date":"2024-08-02","value":29.201308,"marketCap":14898507370.75},{"date":"2024-08-09","value":27.777614,"marketCap":14172138622.03},{"date":"2024-08-16","value":29.276824,"marketCap":14863843374.43},{"date":"2024-08-23","value":29.459111,"marketCap":14956390501.88},{"date":"2024-08-30","value":31.726039,"marketCap":16107310354.5},{"date":"2024-09-06","value":30.794935,"marketCap":15634588504.23},{"date":"2024-09-13","value":30.172004,"marketCap":15318326557.75},{"date":"2024-09-20","value":33.340002,"marketCap":16926719175.46},{"date":"2024-09-27","value":32.926038,"marketCap":16716549527.29},{"date":"2024-10-04","value":32.035783,"marketCap":16264567360.53},{"date":"2024-10-11","value":29.68534,"marketCap":15071247205.7},{"date":"2024-10-18","value":30.168323,"marketCap":15316457730.32},{"date":"2024-10-25","value":27.88787,"marketCap":14158671618.91},{"date":"2024-10-31","value":27.112518,"marketCap":13765025101.02},{"date":"2024-11-08","value":27.340906,"marketCap":13880978230.19},{"date":"2024-11-15","value":35.820491,"marketCap":15739523632.53},{"date":"2024-11-22","value":34.991357,"marketCap":15375202216.58},{"date":"2024-11-29","value":35.704426,"marketCap":15688525091.96},{"date":"2024-12-06","value":34.620443,"marketCap":15212222689.63},{"date":"2024-12-13","value":33.431845,"marketCap":14689952745.9},{"date":"2024-12-20","value":31.104778,"marketCap":13667439502.35},{"date":"2024-12-27","value":30.993882,"marketCap":13618711746.73},{"date":"2025-01-03","value":30.170619,"marketCap":13256969951.62},{"date":"2025-01-10","value":30.475743,"marketCap":13391041546.37},{"date":"2025-01-17","value":32.628341,"marketCap":14336893256.62},{"date":"2025-01-24","value":32.587608,"marketCap":14318995240.16},{"date":"2025-01-31","value":33.313402,"marketCap":14637908928.99},{"date":"2025-02-07","value":33.183893,"marketCap":14581002661.51},{"date":"2025-02-14","value":31.710297,"marketCap":13933504640.54},{"date":"2025-02-21","value":31.963328,"marketCap":13936010943.55},{"date":"2025-02-28","value":31.19407,"marketCap":13600614304.11},{"date":"2025-03-07","value":31.835703,"marketCap":13880366720.33},{"date":"2025-03-14","value":31.107311,"marketCap":13562787359.71},{"date":"2025-03-18","value":32.007221,"marketCap":13955148290.49}]}],"industryCompare":{"bkCode":"BK4011","name":"建筑材料","current":18.940162,"rank":13,"totalCount":13,"items":[{"symbol":"MLM","name":"马丁-玛丽埃塔材料","value":14.93729,"marketCap":29799894374},{"symbol":"CRH","name":"CRH水泥","value":18.90283,"marketCap":66008682267},{"symbol":"USLM","name":"美国灰矿建材","value":24.424907,"marketCap":2658382506},{"symbol":"VMC","name":"火神材料","value":34.056737,"marketCap":31056338872},{"symbol":"EXP","name":"Eagle Materials Inc","value":15.210065,"marketCap":7210103257},{"symbol":"SMID","name":"SMITH-MIDLAND CORP","value":26.917349,"marketCap":175178106},{"symbol":"CX","name":"西麦斯","value":9.334937988472795,"marketCap":8765506767.5},{"symbol":"KNF","name":"Knife River Corp","value":26.246234,"marketCap":5293287917},{"symbol":"CPAC","name":"Cementos Pacasmayo S.A.A.","value":9.040034,"marketCap":492882123.31},{"symbol":"JHX","name":"詹姆斯哈迪","value":32.00722076927984,"marketCap":13955148290.49},{"symbol":"LOMA","name":"Loma Negra Compania Industrial Argentina S.A.","value":8.9058178,"marketCap":1282495963},{"symbol":"RETO","name":"瑞图生态","value":-1.794704,"marketCap":9153798},{"symbol":"TTAM","name":"Titan America","value":14.244131,"marketCap":2492580526}]},"updateTime":1742410689153}}}