美股详情

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

XBP Europe Holdings, Inc.

1.40

+0.09006.87%

盘后：1.470.0655+4.68%19:59 EST

成交量：25.70万

成交额：35.49万

市值：4,223.25万

市盈率：-2.73

高：1.45

开：1.30

低：1.27

收：1.31

数据加载中...

总览公司新闻资讯公告

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/XBP/analysis"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"XBP"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"XBP\",,,,,undefined,":{"symbol":"XBP","market":"US","secType":"STK","nameCN":"XBP Europe Holdings, Inc.","latestPrice":1.4,"timestamp":1741208400000,"preClose":1.31,"halted":0,"volume":256994,"hourTrading":{"tag":"盘后","latestPrice":1.4655,"preClose":1.4,"latestTime":"19:59 EST","volume":1805,"amount":2495.7832,"timestamp":1741222777352},"overnightTrading":{"tag":"夜盘","latestPrice":1.4,"preClose":1.4,"latestTime":"22:27 EST","volume":0,"amount":0,"timestamp":1741231631655},"delay":0,"changeRate":0.068702,"change":0.09,"floatShares":8145149,"shares":30166102,"eps":-0.513598,"lyrEps":-0.490195,"pbRate":-2.03,"amount":354872.7091406,"amplitude":0.137405,"volumeRatio":0.382316,"dividePrice":0,"prevYearClose":1.09,"fiveDayClose":1.23,"twentyDayClose":1.01},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"XBP\",,,,,undefined,":{"symbol":"XBP","floatShares":8145149,"roa":"-3.87%","roe":"--","lyrEps":-0.490195,"volumeRatio":0.382316,"shares":30166102,"dividePrice":0,"high":1.45,"amplitude":0.137405,"preClose":1.31,"low":1.27,"week52Low":0.79,"pbRate":"-2.03","psRate":"0.27","week52High":4.33,"institutionHeld":0,"latestPrice":1.4,"eps":-0.513598,"divideRate":0,"volume":256994,"delay":0,"ttmEps":-0.513598,"open":1.3,"prevYearClose":1.09,"prevWeekClose":1.14,"prevMonthClose":1.14,"prevQuarterClose":1.09,"fiveDayClose":1.23,"twentyDayClose":1.01,"sixtyDayClose":1.13},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/XBP\",params:#limit:5,,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"XBP\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"XBP\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/XBP\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"XBP","date":"2025-03-04","current":-2.263069,"percent":0.773196,"low":-144.572062,"twenty":-9.386333,"median":-3.432254,"eighty":-2.224775,"high":-1.780759,"avg":-8.059702,"sd":15.488237,"marketCap":33484373},"quantilePoints":[{"date":"2023-12-08","current":-75.329653,"twenty":-137.906528,"median":-102.265711,"eighty":-87.656323,"marketCap":597288819},{"date":"2023-12-15","current":-32.262397,"twenty":-109.060598,"median":-68.234208,"eighty":-31.18952,"marketCap":255808544},{"date":"2023-12-22","current":-23.588073,"twenty":-93.043535,"median":-32.262397,"eighty":-25.55121,"marketCap":187029832},{"date":"2023-12-29","current":-23.931888,"twenty":-84.574656,"median":-26.764854,"eighty":-24.096771,"marketCap":169533493},{"date":"2024-01-05","current":-23.378303,"twenty":-75.329653,"median":-26.479514,"eighty":-23.931888,"marketCap":165611899},{"date":"2024-01-12","current":-18.779293,"twenty":-61.138764,"median":-24.230138,"eighty":-22.185967,"marketCap":133032509},{"date":"2024-01-19","current":-12.987946,"twenty":-41.598709,"median":-24.104776,"eighty":-20.63593,"marketCap":92006611},{"date":"2024-01-26","current":-10.220023,"twenty":-33.152657,"median":-23.588073,"eighty":-17.416623,"marketCap":72398644},{"date":"2024-02-02","current":-10.007106,"twenty":-27.970889,"median":-22.782135,"eighty":-11.61676,"marketCap":70890339},{"date":"2024-02-09","current":-10.220023,"twenty":-26.684959,"median":-21.571673,"eighty":-10.615538,"marketCap":72398644},{"date":"2024-02-16","current":-9.325771,"twenty":-26.50995,"median":-19.439336,"eighty":-10.35629,"marketCap":66063763},{"date":"2024-02-23","current":-8.68702,"twenty":-26.11428,"median":-18.119249,"eighty":-10.109306,"marketCap":61538848},{"date":"2024-03-01","current":-8.644436,"twenty":-24.912049,"median":-12.987946,"eighty":-9.325771,"marketCap":61237187},{"date":"2024-03-08","current":-9.538688,"twenty":-24.221588,"median":-11.731735,"eighty":-9.155437,"marketCap":67572068},{"date":"2024-03-15","current":-14.222866,"twenty":-24.161838,"median":-12.647279,"eighty":-9.180987,"marketCap":100754780},{"date":"2024-03-22","current":-8.729603,"twenty":-24.096771,"median":-11.731735,"eighty":-9.104337,"marketCap":61840509},{"date":"2024-03-28","current":-9.027687,"twenty":-24.011604,"median":-11.199442,"eighty":-9.027687,"marketCap":63952136},{"date":"2024-04-05","current":-5.543878,"twenty":-23.794362,"median":-10.645858,"eighty":-8.772187,"marketCap":61243220},{"date":"2024-04-12","current":-4.806041,"twenty":-23.504165,"median":-10.4636,"eighty":-8.704053,"marketCap":53092339},{"date":"2024-04-19","current":-3.904909,"twenty":-23.378303,"median":-10.220023,"eighty":-8.576303,"marketCap":43137525},{"date":"2024-04-26","current":-3.440689,"twenty":-22.901369,"median":-10.092273,"eighty":-8.465586,"marketCap":38009288},{"date":"2024-05-03","current":-5.952938,"twenty":-22.185967,"median":-9.623855,"eighty":-5.576428,"marketCap":65762102},{"date":"2024-05-10","current":-9.44824,"twenty":-21.940249,"median":-9.548078,"eighty":-5.668944,"marketCap":104374712},{"date":"2024-05-17","current":-8.89632,"twenty":-21.255289,"median":-9.538688,"eighty":-5.756327,"marketCap":95626543},{"date":"2024-05-24","current":-5.219923,"twenty":-20.491147,"median":-9.363622,"eighty":-5.741945,"marketCap":56108949},{"date":"2024-05-31","current":-4.798961,"twenty":-19.809812,"median":-9.304479,"eighty":-5.49975,"marketCap":51584034},{"date":"2024-06-07","current":-3.592205,"twenty":-18.813359,"median":-9.198021,"eighty":-5.229991,"marketCap":38612610},{"date":"2024-06-14","current":-3.732525,"twenty":-18.779293,"median":-9.155437,"eighty":-5.079112,"marketCap":40120915},{"date":"2024-06-21","current":-3.227372,"twenty":-17.723223,"median":-9.027687,"eighty":-4.756865,"marketCap":34691017},{"date":"2024-06-28","current":-5.416371,"twenty":-17.416623,"median":-9.027687,"eighty":-4.630576,"marketCap":58220576},{"date":"2024-07-05","current":-4.406064,"twenty":-17.246289,"median":-8.899937,"eighty":-4.574448,"marketCap":47360780},{"date":"2024-07-12","current":-4.153487,"twenty":-15.415202,"median":-8.793478,"eighty":-4.396436,"marketCap":44645830},{"date":"2024-07-15","current":-4.546384,"twenty":-15.176735,"median":-8.772187,"eighty":-4.398362,"marketCap":48869085},{"date":"2024-08-02","current":-3.928974,"twenty":-14.938268,"median":-8.772187,"eighty":-4.396436,"marketCap":42232542},{"date":"2024-08-09","current":-3.592205,"twenty":-13.984399,"median":-8.729603,"eighty":-4.096578,"marketCap":38612610},{"date":"2024-08-16","current":-2.447431,"twenty":-13.558564,"median":-8.68702,"eighty":-3.9402,"marketCap":36500983},{"date":"2024-08-23","current":-2.508111,"twenty":-13.268997,"median":-8.644436,"eighty":-3.842931,"marketCap":37405966},{"date":"2024-08-30","current":-2.528338,"twenty":-12.851679,"median":-8.537978,"eighty":-3.715687,"marketCap":37707627},{"date":"2024-09-06","current":-2.548564,"twenty":-12.502495,"median":-8.516686,"eighty":-3.609043,"marketCap":38009288},{"date":"2024-09-13","current":-2.447431,"twenty":-11.889293,"median":-7.100218,"eighty":-3.555378,"marketCap":36500983},{"date":"2024-09-20","current":-2.20471,"twenty":-11.74451,"median":-6.105616,"eighty":-3.442928,"marketCap":32881051},{"date":"2024-09-27","current":-2.265391,"twenty":-11.633793,"median":-5.753141,"eighty":-3.348917,"marketCap":33786034},{"date":"2024-10-04","current":-2.334161,"twenty":-11.276092,"median":-5.584566,"eighty":-3.238598,"marketCap":34811681},{"date":"2024-10-11","current":-2.08335,"twenty":-11.020762,"median":-5.488718,"eighty":-2.5321,"marketCap":31071085},{"date":"2024-10-18","current":-2.245164,"twenty":-10.808957,"median":-5.355456,"eighty":-2.510134,"marketCap":33484373},{"date":"2024-10-25","current":-2.467658,"twenty":-10.750464,"median":-5.219923,"eighty":-2.508111,"marketCap":36802644},{"date":"2024-10-31","current":-2.164257,"twenty":-10.645858,"median":-5.079602,"eighty":-2.484446,"marketCap":32277729},{"date":"2024-11-08","current":-1.87906,"twenty":-10.560691,"median":-4.911218,"eighty":-2.467658,"marketCap":28024308},{"date":"2024-11-15","current":-3.058202,"twenty":-10.49426,"median":-4.798961,"eighty":-2.447431,"marketCap":45249153},{"date":"2024-11-22","current":-2.568889,"twenty":-10.43294,"median":-4.560416,"eighty":-2.467658,"marketCap":38009288},{"date":"2024-11-29","current":-2.324233,"twenty":-10.398874,"median":-4.420096,"eighty":-2.447431,"marketCap":34389356},{"date":"2024-12-06","current":-2.324233,"twenty":-10.25409,"median":-4.396436,"eighty":-2.423159,"marketCap":34389356},{"date":"2024-12-13","current":-2.181517,"twenty":-10.220023,"median":-4.181551,"eighty":-2.38648,"marketCap":32277729},{"date":"2024-12-20","current":-2.161129,"twenty":-10.185957,"median":-4.096058,"eighty":-2.360931,"marketCap":31976068},{"date":"2024-12-27","current":-2.344621,"twenty":-10.07524,"median":-4.041444,"eighty":-2.330925,"marketCap":34691017},{"date":"2025-01-03","current":-2.161129,"twenty":-9.990073,"median":-3.928974,"eighty":-2.324233,"marketCap":31976068},{"date":"2025-01-10","current":-2.222293,"twenty":-9.913654,"median":-3.872846,"eighty":-2.304245,"marketCap":32881051},{"date":"2025-01-17","current":-2.426173,"twenty":-9.692914,"median":-3.791788,"eighty":-2.283457,"marketCap":35897661},{"date":"2025-01-24","current":-2.161129,"twenty":-9.623855,"median":-3.736795,"eighty":-2.263069,"marketCap":31976068},{"date":"2025-01-31","current":-2.079577,"twenty":-9.581272,"median":-3.676397,"eighty":-2.242681,"marketCap":30769424},{"date":"2025-02-07","current":-2.038801,"twenty":-9.557469,"median":-3.592205,"eighty":-2.222293,"marketCap":30166102},{"date":"2025-02-14","current":-2.711606,"twenty":-9.538688,"median":-3.577224,"eighty":-2.222293,"marketCap":40120915},{"date":"2025-02-21","current":-2.528113,"twenty":-9.46633,"median":-3.495303,"eighty":-2.222293,"marketCap":37405966},{"date":"2025-02-28","current":-2.405785,"twenty":-9.410827,"median":-3.446287,"eighty":-2.224247,"marketCap":35596000},{"date":"2025-03-04","current":-2.263069,"twenty":-9.386333,"median":-3.432254,"eighty":-2.224775,"marketCap":33484373}],"customCompares":[{"symbol":"XBP","name":"XBP Europe Holdings, Inc.","items":[{"date":"2023-12-08","value":-75.329653,"marketCap":597288819},{"date":"2023-12-15","value":-32.262397,"marketCap":255808544},{"date":"2023-12-22","value":-23.588073,"marketCap":187029832},{"date":"2023-12-29","value":-23.931888,"marketCap":169533493},{"date":"2024-01-05","value":-23.378303,"marketCap":165611899},{"date":"2024-01-12","value":-18.779293,"marketCap":133032509},{"date":"2024-01-19","value":-12.987946,"marketCap":92006611},{"date":"2024-01-26","value":-10.220023,"marketCap":72398644},{"date":"2024-02-02","value":-10.007106,"marketCap":70890339},{"date":"2024-02-09","value":-10.220023,"marketCap":72398644},{"date":"2024-02-16","value":-9.325771,"marketCap":66063763},{"date":"2024-02-23","value":-8.68702,"marketCap":61538848},{"date":"2024-03-01","value":-8.644436,"marketCap":61237187},{"date":"2024-03-08","value":-9.538688,"marketCap":67572068},{"date":"2024-03-15","value":-14.222866,"marketCap":100754780},{"date":"2024-03-22","value":-8.729603,"marketCap":61840509},{"date":"2024-03-28","value":-9.027687,"marketCap":63952136},{"date":"2024-04-05","value":-5.543878,"marketCap":61243220},{"date":"2024-04-12","value":-4.806041,"marketCap":53092339},{"date":"2024-04-19","value":-3.904909,"marketCap":43137525},{"date":"2024-04-26","value":-3.440689,"marketCap":38009288},{"date":"2024-05-03","value":-5.952938,"marketCap":65762102},{"date":"2024-05-10","value":-9.44824,"marketCap":104374712},{"date":"2024-05-17","value":-8.89632,"marketCap":95626543},{"date":"2024-05-24","value":-5.219923,"marketCap":56108949},{"date":"2024-05-31","value":-4.798961,"marketCap":51584034},{"date":"2024-06-07","value":-3.592205,"marketCap":38612610},{"date":"2024-06-14","value":-3.732525,"marketCap":40120915},{"date":"2024-06-21","value":-3.227372,"marketCap":34691017},{"date":"2024-06-28","value":-5.416371,"marketCap":58220576},{"date":"2024-07-05","value":-4.406064,"marketCap":47360780},{"date":"2024-07-12","value":-4.153487,"marketCap":44645830},{"date":"2024-07-15","value":-4.546384,"marketCap":48869085},{"date":"2024-08-02","value":-3.928974,"marketCap":42232542},{"date":"2024-08-09","value":-3.592205,"marketCap":38612610},{"date":"2024-08-16","value":-2.447431,"marketCap":36500983},{"date":"2024-08-23","value":-2.508111,"marketCap":37405966},{"date":"2024-08-30","value":-2.528338,"marketCap":37707627},{"date":"2024-09-06","value":-2.548564,"marketCap":38009288},{"date":"2024-09-13","value":-2.447431,"marketCap":36500983},{"date":"2024-09-20","value":-2.20471,"marketCap":32881051},{"date":"2024-09-27","value":-2.265391,"marketCap":33786034},{"date":"2024-10-04","value":-2.334161,"marketCap":34811681},{"date":"2024-10-11","value":-2.08335,"marketCap":31071085},{"date":"2024-10-18","value":-2.245164,"marketCap":33484373},{"date":"2024-10-25","value":-2.467658,"marketCap":36802644},{"date":"2024-10-31","value":-2.164257,"marketCap":32277729},{"date":"2024-11-08","value":-1.87906,"marketCap":28024308},{"date":"2024-11-15","value":-3.058202,"marketCap":45249153},{"date":"2024-11-22","value":-2.568889,"marketCap":38009288},{"date":"2024-11-29","value":-2.324233,"marketCap":34389356},{"date":"2024-12-06","value":-2.324233,"marketCap":34389356},{"date":"2024-12-13","value":-2.181517,"marketCap":32277729},{"date":"2024-12-20","value":-2.161129,"marketCap":31976068},{"date":"2024-12-27","value":-2.344621,"marketCap":34691017},{"date":"2025-01-03","value":-2.161129,"marketCap":31976068},{"date":"2025-01-10","value":-2.222293,"marketCap":32881051},{"date":"2025-01-17","value":-2.426173,"marketCap":35897661},{"date":"2025-01-24","value":-2.161129,"marketCap":31976068},{"date":"2025-01-31","value":-2.079577,"marketCap":30769424},{"date":"2025-02-07","value":-2.038801,"marketCap":30166102},{"date":"2025-02-14","value":-2.711606,"marketCap":40120915},{"date":"2025-02-21","value":-2.528113,"marketCap":37405966},{"date":"2025-02-28","value":-2.405785,"marketCap":35596000},{"date":"2025-03-04","value":-2.263069,"marketCap":33484373}]},{"symbol":"V","name":"Visa","items":[{"date":"2020-03-06","value":32.005197,"marketCap":396064314317},{"date":"2020-03-13","value":30.524375,"marketCap":377739142907},{"date":"2020-03-20","value":25.489928,"marketCap":315437856754},{"date":"2020-03-27","value":28.04708,"marketCap":347082613479},{"date":"2020-04-03","value":26.361408,"marketCap":326222424219},{"date":"2020-04-09","value":30.152868,"marketCap":373141737653},{"date":"2020-04-17","value":29.432421,"marketCap":364226208772},{"date":"2020-04-24","value":29.047025,"marketCap":359456937901},{"date":"2020-05-01","value":30.034761,"marketCap":374893885217},{"date":"2020-05-08","value":31.570272,"marketCap":394060135997},{"date":"2020-05-15","value":31.280402,"marketCap":390441974037},{"date":"2020-05-22","value":32.5368,"marketCap":406124340099},{"date":"2020-05-29","value":33.283479,"marketCap":415444389400},{"date":"2020-06-05","value":34.028454,"marketCap":424743160050},{"date":"2020-06-12","value":32.775465,"marketCap":409103351291},{"date":"2020-06-19","value":32.765236,"marketCap":408975679383},{"date":"2020-06-26","value":32.265745,"marketCap":402741034530},{"date":"2020-07-02","value":33.356783,"marketCap":416359371409},{"date":"2020-07-10","value":32.824902,"marketCap":409720432181},{"date":"2020-07-17","value":33.257908,"marketCap":415125209629},{"date":"2020-07-24","value":33.268137,"marketCap":415252881537},{"date":"2020-07-31","value":34.450047,"marketCap":404925853657},{"date":"2020-08-07","value":35.478382,"marketCap":417012903797},{"date":"2020-08-14","value":35.528973,"marketCap":417607544320},{"date":"2020-08-21","value":36.882268,"marketCap":433514178306},{"date":"2020-08-28","value":38.974546,"marketCap":458106811357},{"date":"2020-09-04","value":36.978029,"marketCap":434639747867},{"date":"2020-09-11","value":36.258921,"marketCap":426187357578},{"date":"2020-09-18","value":36.607634,"marketCap":430286129753},{"date":"2020-09-25","value":35.639188,"marketCap":418903011173},{"date":"2020-10-02","value":36.399852,"marketCap":427843856177},{"date":"2020-10-09","value":37.335776,"marketCap":438844705850},{"date":"2020-10-16","value":36.183035,"marketCap":425295396794},{"date":"2020-10-23","value":35.776505,"marketCap":420517035449},{"date":"2020-10-30","value":32.976576,"marketCap":358323477327},{"date":"2020-11-06","value":36.018167,"marketCap":391373400171},{"date":"2020-11-13","value":41.079222,"marketCap":446366829682},{"date":"2020-11-20","value":39.954023,"marketCap":434140413022},{"date":"2020-11-27","value":41.349317,"marketCap":449301683086},{"date":"2020-12-04","value":41.742701,"marketCap":453576188387},{"date":"2020-12-11","value":40.478722,"marketCap":439841795622},{"date":"2020-12-18","value":41.473811,"marketCap":450654430920},{"date":"2020-12-24","value":40.961546,"marketCap":445088163044},{"date":"2020-12-31","value":42.930134,"marketCap":466478839975},{"date":"2021-01-08","value":42.286369,"marketCap":459483683411},{"date":"2021-01-15","value":39.566067,"marketCap":429924881591},{"date":"2021-01-22","value":39.650463,"marketCap":430841929555},{"date":"2021-01-29","value":38.453983,"marketCap":412226694573},{"date":"2021-02-05","value":41.509727,"marketCap":444984278089},{"date":"2021-02-12","value":41.746335,"marketCap":447520711920},{"date":"2021-02-19","value":40.706454,"marketCap":436373191805},{"date":"2021-02-26","value":42.229492,"marketCap":452700152432},{"date":"2021-03-05","value":42.829958,"marketCap":459137152575},{"date":"2021-03-12","value":44.609486,"marketCap":478213692733},{"date":"2021-03-19","value":41.137915,"marketCap":440998453497},{"date":"2021-03-26","value":42.456158,"marketCap":455130013413},{"date":"2021-04-01","value":43.118262,"marketCap":462227765226},{"date":"2021-04-09","value":44.243639,"marketCap":474291811852},{"date":"2021-04-16","value":45.017088,"marketCap":482583179585},{"date":"2021-04-23","value":45.730887,"marketCap":490235110219},{"date":"2021-04-30","value":46.593154,"marketCap":496776207884},{"date":"2021-05-07","value":46.305887,"marketCap":493713364335},{"date":"2021-05-14","value":45.272523,"marketCap":482695635457},{"date":"2021-05-21","value":45.238609,"marketCap":482334049760},{"date":"2021-05-28","value":45.344339,"marketCap":483461346344},{"date":"2021-06-04","value":45.910894,"marketCap":489501954455},{"date":"2021-06-11","value":46.872442,"marketCap":499753972446},{"date":"2021-06-18","value":45.964757,"marketCap":490076237620},{"date":"2021-06-25","value":47.343241,"marketCap":504773632707},{"date":"2021-07-02","value":47.604574,"marketCap":507559969547},{"date":"2021-07-09","value":47.572656,"marketCap":507219653597},{"date":"2021-07-16","value":49.497745,"marketCap":527744959326},{"date":"2021-07-23","value":49.677287,"marketCap":529659236545},{"date":"2021-07-30","value":48.103166,"marketCap":522592796010},{"date":"2021-08-06","value":47.128959,"marketCap":512009013990},{"date":"2021-08-13","value":45.420681,"marketCap":493450277981},{"date":"2021-08-20","value":45.168832,"marketCap":490714190044},{"date":"2021-08-27","value":45.42849,"marketCap":493535117917},{"date":"2021-09-03","value":43.948633,"marketCap":477457950038},{"date":"2021-09-10","value":43.909587,"marketCap":477033750358},{"date":"2021-09-17","value":43.292654,"marketCap":470331395411},{"date":"2021-09-24","value":45.213735,"marketCap":491202019676},{"date":"2021-10-01","value":44.993123,"marketCap":488805291483},{"date":"2021-10-08","value":44.956029,"marketCap":488402301787},{"date":"2021-10-15","value":45.096596,"marketCap":489929420636},{"date":"2021-10-22","value":45.143452,"marketCap":490438460252},{"date":"2021-10-29","value":36.301678,"marketCap":446909957542},{"date":"2021-11-05","value":37.141637,"marketCap":457250698874},{"date":"2021-11-12","value":36.356532,"marketCap":447585271261},{"date":"2021-11-19","value":34.307084,"marketCap":422354505264},{"date":"2021-11-26","value":33.758812,"marketCap":415604739448},{"date":"2021-12-03","value":33.531647,"marketCap":412808107505},{"date":"2021-12-10","value":36.448928,"marketCap":448722749295},{"date":"2021-12-17","value":36.18931,"marketCap":445526598504},{"date":"2021-12-23","value":36.998907,"marketCap":455493542420},{"date":"2021-12-31","value":37.014279,"marketCap":455682788190},{"date":"2022-01-07","value":37.056979,"marketCap":456208470886},{"date":"2022-01-14","value":36.665845,"marketCap":451393217391},{"date":"2022-01-21","value":35.173044,"marketCap":433015350339},{"date":"2022-01-28","value":36.291135,"marketCap":477010672861},{"date":"2022-02-04","value":36.353212,"marketCap":477826612170},{"date":"2022-02-11","value":35.764276,"marketCap":470085649496},{"date":"2022-02-18","value":35.445933,"marketCap":465901345348},{"date":"2022-02-25","value":34.901566,"marketCap":458746185255},{"date":"2022-03-04","value":31.880488,"marketCap":419037138892},{"date":"2022-03-11","value":31.310654,"marketCap":411547234467},{"date":"2022-03-18","value":34.876099,"marketCap":458411440923},{"date":"2022-03-25","value":34.767862,"marketCap":456988777513},{"date":"2022-04-01","value":36.030093,"marketCap":473579543460},{"date":"2022-04-08","value":34.537063,"marketCap":453955157006},{"date":"2022-04-14","value":33.870134,"marketCap":445189039816},{"date":"2022-04-22","value":33.134761,"marketCap":435523297234},{"date":"2022-04-29","value":32.182415,"marketCap":442990947105},{"date":"2022-05-06","value":30.625616,"marketCap":421561600394},{"date":"2022-05-13","value":30.083529,"marketCap":414099781316},{"date":"2022-05-20","value":30.05333,"marketCap":413684081088},{"date":"2022-05-27","value":32.144666,"marketCap":442471321821},{"date":"2022-06-03","value":32.109936,"marketCap":441993266560},{"date":"2022-06-10","value":30.125809,"marketCap":414681761634},{"date":"2022-06-17","value":28.691319,"marketCap":394936000842},{"date":"2022-06-24","value":31.031803,"marketCap":427152768449},{"date":"2022-07-01","value":30.075979,"marketCap":413995856259},{"date":"2022-07-08","value":30.738865,"marketCap":423120476246},{"date":"2022-07-15","value":31.715828,"marketCap":436568378595},{"date":"2022-07-22","value":32.268485,"marketCap":444175692753},{"date":"2022-07-29","value":30.029832,"marketCap":438465574000},{"date":"2022-08-05","value":30.56216,"marketCap":446238100322},{"date":"2022-08-12","value":29.919402,"marketCap":436853188220},{"date":"2022-08-19","value":30.130351,"marketCap":439933258492},{"date":"2022-08-26","value":28.724495,"marketCap":419406347220},{"date":"2022-09-02","value":27.998206,"marketCap":408801809977},{"date":"2022-09-09","value":29.051537,"marketCap":424181489721},{"date":"2022-09-16","value":27.366774,"marketCap":399582270775},{"date":"2022-09-23","value":26.044448,"marketCap":380274984645},{"date":"2022-09-30","value":25.151099,"marketCap":367231197120},{"date":"2022-10-07","value":26.026043,"marketCap":380006253681},{"date":"2022-10-14","value":25.854735,"marketCap":377504988562},{"date":"2022-10-21","value":26.951955,"marketCap":393525488295},{"date":"2022-10-28","value":28.932242,"marketCap":432739537321},{"date":"2022-11-04","value":27.224004,"marketCap":407189424197},{"date":"2022-11-11","value":28.332423,"marketCap":423768057470},{"date":"2022-11-18","value":29.033349,"marketCap":434251805984},{"date":"2022-11-25","value":29.44516,"marketCap":440411259968},{"date":"2022-12-02","value":29.973577,"marketCap":448314792813},{"date":"2022-12-09","value":28.739711,"marketCap":429859860608},{"date":"2022-12-16","value":28.490459,"marketCap":426131799527},{"date":"2022-12-23","value":28.344489,"marketCap":423948515137},{"date":"2022-12-30","value":28.610265,"marketCap":427923740489},{"date":"2023-01-06","value":29.985971,"marketCap":448500166016},{"date":"2023-01-13","value":30.717202,"marketCap":459437184989},{"date":"2023-01-20","value":30.889337,"marketCap":462011812808},{"date":"2023-01-27","value":31.360899,"marketCap":475964366424},{"date":"2023-02-03","value":31.18339,"marketCap":473270306106},{"date":"2023-02-10","value":30.786365,"marketCap":467244659746},{"date":"2023-02-17","value":30.293133,"marketCap":459758873824},{"date":"2023-02-24","value":29.749764,"marketCap":451512170102},{"date":"2023-03-03","value":30.321588,"marketCap":460190746088},{"date":"2023-03-10","value":29.287698,"marketCap":444499387137},{"date":"2023-03-17","value":29.457077,"marketCap":447070055379},{"date":"2023-03-24","value":29.951664,"marketCap":454576406647},{"date":"2023-03-31","value":30.550589,"marketCap":463666289552},{"date":"2023-04-06","value":30.917803,"marketCap":469239498302},{"date":"2023-04-14","value":31.530278,"marketCap":478535034667},{"date":"2023-04-21","value":31.78909,"marketCap":482463015741},{"date":"2023-04-28","value":29.725383,"marketCap":469274626362},{"date":"2023-05-05","value":29.282767,"marketCap":462287042955},{"date":"2023-05-12","value":29.984982,"marketCap":473372915750},{"date":"2023-05-19","value":30.321163,"marketCap":478680200507},{"date":"2023-05-26","value":28.994612,"marketCap":457737941735},{"date":"2023-06-02","value":29.399587,"marketCap":464131273180},{"date":"2023-06-09","value":28.951778,"marketCap":457061723986},{"date":"2023-06-16","value":29.356753,"marketCap":463455055431},{"date":"2023-06-23","value":29.644908,"marketCap":468004156652},{"date":"2023-06-30","value":30.414619,"marketCap":480155584687},{"date":"2023-07-07","value":31.006504,"marketCap":489499684491},{"date":"2023-07-14","value":31.581516,"marketCap":498577395485},{"date":"2023-07-21","value":31.102556,"marketCap":491016051565},{"date":"2023-07-28","value":28.863424,"marketCap":477170121886},{"date":"2023-08-04","value":29.395287,"marketCap":485962883047},{"date":"2023-08-11","value":29.56765,"marketCap":488812388979},{"date":"2023-08-18","value":29.224155,"marketCap":483133730729},{"date":"2023-08-25","value":29.4827,"marketCap":487407989627},{"date":"2023-09-01","value":30.247253,"marketCap":500047583795},{"date":"2023-09-08","value":30.427003,"marketCap":503019211410},{"date":"2023-09-15","value":29.732626,"marketCap":491539773228},{"date":"2023-09-22","value":29.130587,"marketCap":481586856080},{"date":"2023-09-29","value":28.52116,"marketCap":471511817250},{"date":"2023-10-06","value":28.745232,"marketCap":475216174962},{"date":"2023-10-13","value":29.151516,"marketCap":481932867515},{"date":"2023-10-20","value":28.78586,"marketCap":475887844217},{"date":"2023-10-27","value":27.081622,"marketCap":467780863104},{"date":"2023-11-03","value":28.483244,"marketCap":491991071213},{"date":"2023-11-10","value":28.294722,"marketCap":488734727432},{"date":"2023-11-17","value":28.909521,"marketCap":499354151400},{"date":"2023-11-24","value":29.56618,"marketCap":510696619755},{"date":"2023-12-01","value":29.84289,"marketCap":515476242072},{"date":"2023-12-08","value":29.768929,"marketCap":514198712839},{"date":"2023-12-15","value":30.107556,"marketCap":520047818672},{"date":"2023-12-22","value":30.201813,"marketCap":521675920296},{"date":"2023-12-29","value":30.301889,"marketCap":523404522020},{"date":"2024-01-05","value":30.209959,"marketCap":521816620436},{"date":"2024-01-12","value":30.7243,"marketCap":530700829297},{"date":"2024-01-19","value":31.202567,"marketCap":538961937536},{"date":"2024-01-26","value":30.468564,"marketCap":547946646497},{"date":"2024-02-02","value":30.948863,"marketCap":556584343556},{"date":"2024-02-09","value":30.806993,"marketCap":554032955300},{"date":"2024-02-16","value":31.387877,"marketCap":564479584380},{"date":"2024-02-23","value":31.69731,"marketCap":570044423332},{"date":"2024-03-01","value":31.573313,"marketCap":567814469817},{"date":"2024-03-08","value":31.08403,"marketCap":559015193785},{"date":"2024-03-15","value":31.994455,"marketCap":575388275900},{"date":"2024-03-22","value":32.436821,"marketCap":583343785737},{"date":"2024-03-28","value":31.168928,"marketCap":560542008804},{"date":"2024-04-05","value":30.608151,"marketCap":550456993808},{"date":"2024-04-12","value":24.821235,"marketCap":446385089749},{"date":"2024-04-19","value":30.314358,"marketCap":545173410254},{"date":"2024-04-26","value":29.939879,"marketCap":550594380936},{"date":"2024-05-03","value":29.118372,"marketCap":535486852312},{"date":"2024-05-10","value":30.307654,"marketCap":557357751366},{"date":"2024-05-17","value":30.449105,"marketCap":559959047685},{"date":"2024-05-24","value":29.838687,"marketCap":548733453569},{"date":"2024-05-31","value":29.519877,"marketCap":542870531864},{"date":"2024-06-07","value":30.14444,"marketCap":554356255613},{"date":"2024-06-14","value":29.507908,"marketCap":542650422176},{"date":"2024-06-21","value":30.120502,"marketCap":553916036236},{"date":"2024-06-28","value":29.007386,"marketCap":533445835200},{"date":"2024-07-05","value":29.268528,"marketCap":538248228405},{"date":"2024-07-12","value":28.567798,"marketCap":525361806638},{"date":"2024-07-15","value":28.914899,"marketCap":531744987607},{"date":"2024-08-02","value":26.478408,"marketCap":505896456575},{"date":"2024-08-09","value":25.871036,"marketCap":494292017869},{"date":"2024-08-16","value":26.565033,"marketCap":507551515866},{"date":"2024-08-23","value":26.678542,"marketCap":509720214247},{"date":"2024-08-30","value":27.313792,"marketCap":521857315714},{"date":"2024-09-06","value":27.741939,"marketCap":530037493818},{"date":"2024-09-13","value":28.414031,"marketCap":542878471075},{"date":"2024-09-20","value":28.401087,"marketCap":542631163365},{"date":"2024-09-27","value":27.051926,"marketCap":516854090501},{"date":"2024-10-04","value":27.566698,"marketCap":526689327896},{"date":"2024-10-11","value":27.627435,"marketCap":527849771767},{"date":"2024-10-18","value":28.913868,"marketCap":552428353420},{"date":"2024-10-25","value":28.199957,"marketCap":538788382023},{"date":"2024-10-31","value":29.94691,"marketCap":550723680000},{"date":"2024-11-08","value":29.398187,"marketCap":580408400000},{"date":"2024-11-15","value":30.597672,"marketCap":604089836609},{"date":"2024-11-22","value":30.761455,"marketCap":607323407511},{"date":"2024-11-29","value":31.275635,"marketCap":617474860402},{"date":"2024-12-06","value":30.68006,"marketCap":605716420760},{"date":"2024-12-13","value":31.191262,"marketCap":615809081452},{"date":"2024-12-20","value":31.255782,"marketCap":617082912414},{"date":"2024-12-27","value":31.854335,"marketCap":628900144254},{"date":"2025-01-03","value":31.208136,"marketCap":616142237242},{"date":"2025-01-10","value":31.049952,"marketCap":613019207874},{"date":"2025-01-17","value":31.511828,"marketCap":622138015669},{"date":"2025-01-24","value":32.600463,"marketCap":643630947589},{"date":"2025-01-31","value":33.683792,"marketCap":672732691175},{"date":"2025-02-07","value":33.989027,"marketCap":678828842258},{"date":"2025-02-14","value":34.786225,"marketCap":694750492610},{"date":"2025-02-21","value":34.283452,"marketCap":684709108216},{"date":"2025-02-28","value":34.796985,"marketCap":694965386050},{"date":"2025-03-04","value":35.391705,"marketCap":706843132571}]},{"symbol":"MA","name":"万事达","items":[{"date":"2020-03-06","value":35.535393,"marketCap":288476323757},{"date":"2020-03-13","value":33.430583,"marketCap":271389471369},{"date":"2020-03-20","value":26.176415,"marketCap":212500137168},{"date":"2020-03-27","value":30.662138,"marketCap":248915234934},{"date":"2020-04-03","value":29.34725,"marketCap":238240977736},{"date":"2020-04-09","value":33.355057,"marketCap":270776354901},{"date":"2020-04-17","value":32.187506,"marketCap":261298177371},{"date":"2020-04-24","value":32.037693,"marketCap":260081995524},{"date":"2020-05-01","value":33.93448,"marketCap":269745179777},{"date":"2020-05-08","value":35.664413,"marketCap":283496422476},{"date":"2020-05-15","value":35.22246,"marketCap":279983331276},{"date":"2020-05-22","value":37.239032,"marketCap":296013064554},{"date":"2020-05-29","value":37.994142,"marketCap":302015431805},{"date":"2020-06-05","value":39.381877,"marketCap":313046538174},{"date":"2020-06-12","value":37.602697,"marketCap":298903836741},{"date":"2020-06-19","value":37.439805,"marketCap":297609011699},{"date":"2020-06-26","value":36.535694,"marketCap":290422230843},{"date":"2020-07-02","value":38.187339,"marketCap":303551154530},{"date":"2020-07-10","value":37.336262,"marketCap":296785944618},{"date":"2020-07-17","value":38.394426,"marketCap":305197288692},{"date":"2020-07-24","value":38.755565,"marketCap":308067986073},{"date":"2020-07-31","value":42.187859,"marketCap":308857312380},{"date":"2020-08-07","value":44.852887,"marketCap":328367988873},{"date":"2020-08-14","value":44.686067,"marketCap":327146694603},{"date":"2020-08-21","value":46.094471,"marketCap":337457621636},{"date":"2020-08-28","value":50.062616,"marketCap":366508408287},{"date":"2020-09-04","value":45.808688,"marketCap":335365404403},{"date":"2020-09-11","value":45.14414,"marketCap":330500248541},{"date":"2020-09-18","value":45.842873,"marketCap":335615669623},{"date":"2020-09-25","value":45.367023,"marketCap":332131977771},{"date":"2020-10-02","value":46.331028,"marketCap":339189456953},{"date":"2020-10-09","value":48.185199,"marketCap":352763842446},{"date":"2020-10-16","value":46.408969,"marketCap":339760061653},{"date":"2020-10-23","value":45.070301,"marketCap":329959675667},{"date":"2020-10-30","value":42.782119,"marketCap":287752532446},{"date":"2020-11-06","value":46.48761,"marketCap":312675666146},{"date":"2020-11-13","value":49.658028,"marketCap":333999899340},{"date":"2020-11-20","value":47.874946,"marketCap":322006887404},{"date":"2020-11-27","value":50.256836,"marketCap":338027477746},{"date":"2020-12-04","value":51.039436,"marketCap":343291243583},{"date":"2020-12-11","value":48.530077,"marketCap":326413297442},{"date":"2020-12-18","value":50.443593,"marketCap":339283603684},{"date":"2020-12-24","value":49.801802,"marketCap":334966916928},{"date":"2020-12-31","value":52.905521,"marketCap":355842533715},{"date":"2021-01-08","value":52.447522,"marketCap":352762034389},{"date":"2021-01-15","value":47.913483,"marketCap":322266087994},{"date":"2021-01-22","value":48.762782,"marketCap":327978470238},{"date":"2021-01-29","value":49.111282,"marketCap":314852431586},{"date":"2021-02-05","value":52.598713,"marketCap":337210348730},{"date":"2021-02-12","value":52.836774,"marketCap":338736557258},{"date":"2021-02-19","value":51.623542,"marketCap":330958530151},{"date":"2021-02-26","value":54.827837,"marketCap":351501263301},{"date":"2021-03-05","value":55.917111,"marketCap":358484600537},{"date":"2021-03-12","value":59.299595,"marketCap":380169700375},{"date":"2021-03-19","value":55.239995,"marketCap":354143607120},{"date":"2021-03-26","value":56.73213,"marketCap":363709686435},{"date":"2021-04-01","value":56.292082,"marketCap":360888537395},{"date":"2021-04-09","value":58.892085,"marketCap":377557157427},{"date":"2021-04-16","value":59.83571,"marketCap":383606734065},{"date":"2021-04-23","value":59.973612,"marketCap":384490826546},{"date":"2021-04-30","value":57.842897,"marketCap":378639602501},{"date":"2021-05-07","value":56.83459,"marketCap":372039226244},{"date":"2021-05-14","value":55.095034,"marketCap":360652090630},{"date":"2021-05-21","value":55.65369,"marketCap":364309055853},{"date":"2021-05-28","value":54.59088,"marketCap":357351902501},{"date":"2021-06-04","value":55.414482,"marketCap":362743200825},{"date":"2021-06-11","value":55.335756,"marketCap":362227856133},{"date":"2021-06-18","value":55.626439,"marketCap":364130667306},{"date":"2021-06-25","value":57.471973,"marketCap":376211536160},{"date":"2021-07-02","value":56.778573,"marketCap":371672538674},{"date":"2021-07-09","value":56.462152,"marketCap":369601249428},{"date":"2021-07-16","value":58.608968,"marketCap":383654302780},{"date":"2021-07-23","value":59.538548,"marketCap":389739334344},{"date":"2021-07-30","value":52.95272,"marketCap":380835959709},{"date":"2021-08-06","value":51.387216,"marketCap":369576856480},{"date":"2021-08-13","value":49.770946,"marketCap":357952646485},{"date":"2021-08-20","value":48.706239,"marketCap":350295272159},{"date":"2021-08-27","value":48.807771,"marketCap":351025485690},{"date":"2021-09-03","value":46.6811,"marketCap":335730472539},{"date":"2021-09-10","value":47.663485,"marketCap":342795781840},{"date":"2021-09-17","value":47.066645,"marketCap":338503310407},{"date":"2021-09-24","value":49.141178,"marketCap":353423349042},{"date":"2021-10-01","value":49.418331,"marketCap":355416634627},{"date":"2021-10-08","value":48.702123,"marketCap":350265668908},{"date":"2021-10-15","value":48.844816,"marketCap":351291914952},{"date":"2021-10-22","value":49.211152,"marketCap":353926604314},{"date":"2021-10-29","value":40.734914,"marketCap":329667657170},{"date":"2021-11-05","value":42.346002,"marketCap":342706193802},{"date":"2021-11-12","value":44.131918,"marketCap":357159613082},{"date":"2021-11-19","value":41.244829,"marketCap":333794398229},{"date":"2021-11-26","value":39.35693,"marketCap":318515630737},{"date":"2021-12-03","value":39.106828,"marketCap":316491562503},{"date":"2021-12-10","value":42.483193,"marketCap":343816483658},{"date":"2021-12-17","value":42.409134,"marketCap":343217123647},{"date":"2021-12-23","value":43.777406,"marketCap":354290545489},{"date":"2021-12-31","value":43.624431,"marketCap":353052523171},{"date":"2022-01-07","value":44.878579,"marketCap":363202341061},{"date":"2022-01-14","value":45.180886,"marketCap":365648908975},{"date":"2022-01-21","value":43.10966,"marketCap":348886479816},{"date":"2022-01-28","value":43.145133,"marketCap":374801770937},{"date":"2022-02-04","value":43.110167,"marketCap":374498017966},{"date":"2022-02-11","value":41.607167,"marketCap":361441462849},{"date":"2022-02-18","value":41.627421,"marketCap":361617408608},{"date":"2022-02-25","value":41.530653,"marketCap":360776778870},{"date":"2022-03-04","value":37.217694,"marketCap":323310106963},{"date":"2022-03-11","value":36.545939,"marketCap":317474572622},{"date":"2022-03-18","value":39.392739,"marketCap":342204726529},{"date":"2022-03-25","value":39.272341,"marketCap":341158826739},{"date":"2022-04-01","value":40.954541,"marketCap":355772099502},{"date":"2022-04-08","value":39.638037,"marketCap":344335625166},{"date":"2022-04-14","value":40.262532,"marketCap":349760619402},{"date":"2022-04-22","value":39.515388,"marketCap":343270175848},{"date":"2022-04-29","value":37.243376,"marketCap":353439639443},{"date":"2022-05-06","value":35.576864,"marketCap":337624436247},{"date":"2022-05-13","value":34.109185,"marketCap":323696163814},{"date":"2022-05-20","value":34.455606,"marketCap":326983702978},{"date":"2022-05-27","value":36.669423,"marketCap":347992828994},{"date":"2022-06-03","value":36.673523,"marketCap":348031734783},{"date":"2022-06-10","value":34.309043,"marketCap":325592821024},{"date":"2022-06-17","value":31.843097,"marketCap":302190988988},{"date":"2022-06-24","value":33.873454,"marketCap":321459080951},{"date":"2022-07-01","value":32.616908,"marketCap":309534456647},{"date":"2022-07-08","value":33.110917,"marketCap":314222604212},{"date":"2022-07-15","value":34.085612,"marketCap":323472455528},{"date":"2022-07-22","value":35.244791,"marketCap":334473067345},{"date":"2022-07-29","value":35.250458,"marketCap":341894191220},{"date":"2022-08-05","value":35.621106,"marketCap":345489110215},{"date":"2022-08-12","value":35.298284,"marketCap":342358051735},{"date":"2022-08-19","value":35.29928,"marketCap":342367715496},{"date":"2022-08-26","value":33.075389,"marketCap":320798201525},{"date":"2022-09-02","value":32.138805,"marketCap":311714266429},{"date":"2022-09-09","value":33.462976,"marketCap":324557404452},{"date":"2022-09-16","value":31.398504,"marketCap":304534092199},{"date":"2022-09-23","value":29.251334,"marketCap":283708687804},{"date":"2022-09-30","value":28.330691,"marketCap":274779372881},{"date":"2022-10-07","value":29.389829,"marketCap":285051950547},{"date":"2022-10-14","value":28.764111,"marketCap":278983108803},{"date":"2022-10-21","value":30.12714,"marketCap":292203133495},{"date":"2022-10-28","value":32.376549,"marketCap":316772152069},{"date":"2022-11-04","value":31.285767,"marketCap":306099948566},{"date":"2022-11-11","value":33.341546,"marketCap":326213687059},{"date":"2022-11-18","value":33.773928,"marketCap":330444110069},{"date":"2022-11-25","value":34.520769,"marketCap":337751204359},{"date":"2022-12-02","value":35.382584,"marketCap":346183206586},{"date":"2022-12-09","value":34.279028,"marketCap":335386013313},{"date":"2022-12-16","value":33.985205,"marketCap":332511248586},{"date":"2022-12-23","value":33.765084,"marketCap":330357578690},{"date":"2022-12-30","value":34.170933,"marketCap":334328407560},{"date":"2023-01-06","value":36.130408,"marketCap":353499915474},{"date":"2023-01-13","value":36.901817,"marketCap":361047374708},{"date":"2023-01-20","value":36.976501,"marketCap":361778084137},{"date":"2023-01-27","value":36.009333,"marketCap":357572680000},{"date":"2023-02-03","value":35.99778,"marketCap":357457960000},{"date":"2023-02-10","value":35.316161,"marketCap":350689480000},{"date":"2023-02-17","value":34.667117,"marketCap":344244476303},{"date":"2023-02-24","value":33.898188,"marketCap":336609003606},{"date":"2023-03-03","value":34.702636,"marketCap":344597176041},{"date":"2023-03-10","value":33.32125,"marketCap":330880015976},{"date":"2023-03-17","value":33.566041,"marketCap":333310784438},{"date":"2023-03-24","value":33.755153,"marketCap":335188672230},{"date":"2023-03-31","value":34.885989,"marketCap":346417869280},{"date":"2023-04-06","value":34.922467,"marketCap":346780101443},{"date":"2023-04-14","value":35.485005,"marketCap":352366102693},{"date":"2023-04-21","value":35.998585,"marketCap":357465950250},{"date":"2023-04-28","value":36.665019,"marketCap":354184081415},{"date":"2023-05-05","value":36.896704,"marketCap":356422163814},{"date":"2023-05-11","value":37.526495,"marketCap":362505941044},{"date":"2023-05-19","value":38.456466,"marketCap":371489462561},{"date":"2023-05-26","value":36.300267,"marketCap":350660580394},{"date":"2023-05-31","value":36.051098,"marketCap":348253603110},{"date":"2023-06-06","value":36.347354,"marketCap":351115442243},{"date":"2023-06-23","value":37.061509,"marketCap":358014180285},{"date":"2023-06-30","value":38.029739,"marketCap":367367277054},{"date":"2023-07-07","value":38.566336,"marketCap":372550806875},{"date":"2023-07-14","value":39.294225,"marketCap":379582212957},{"date":"2023-07-21","value":39.048979,"marketCap":377213140827},{"date":"2023-07-28","value":36.334582,"marketCap":371702769313},{"date":"2023-08-04","value":36.197348,"marketCap":370298872922},{"date":"2023-08-11","value":36.577733,"marketCap":374190209899},{"date":"2023-08-18","value":36.161428,"marketCap":369931410108},{"date":"2023-08-25","value":36.626548,"marketCap":374689582440},{"date":"2023-09-01","value":38.005328,"marketCap":388794501215},{"date":"2023-09-08","value":38.187691,"marketCap":390660081654},{"date":"2023-09-15","value":38.0698,"marketCap":389454049855},{"date":"2023-09-22","value":37.150613,"marketCap":380050770672},{"date":"2023-09-29","value":36.78957,"marketCap":376357298287},{"date":"2023-10-06","value":36.306951,"marketCap":371420105610},{"date":"2023-10-13","value":36.831937,"marketCap":376790715965},{"date":"2023-10-20","value":35.72394,"marketCap":365455901479},{"date":"2023-10-27","value":31.284086,"marketCap":341903774079},{"date":"2023-11-03","value":32.837178,"marketCap":358877520784},{"date":"2023-11-10","value":33.289377,"marketCap":363819600625},{"date":"2023-11-17","value":34.073646,"marketCap":372390873823},{"date":"2023-11-24","value":35.395061,"marketCap":386832625162},{"date":"2023-12-01","value":35.509184,"marketCap":388079867323},{"date":"2023-12-08","value":35.450835,"marketCap":387442179602},{"date":"2023-12-15","value":35.915047,"marketCap":392515548092},{"date":"2023-12-22","value":36.333781,"marketCap":397091895269},{"date":"2023-12-29","value":36.580903,"marketCap":399792690325},{"date":"2024-01-05","value":36.018872,"marketCap":393650257125},{"date":"2024-01-12","value":36.615226,"marketCap":400167800749},{"date":"2024-01-19","value":36.95845,"marketCap":403918904993},{"date":"2024-01-26","value":37.480152,"marketCap":409620583444},{"date":"2024-02-02","value":38.454603,"marketCap":430499280000},{"date":"2024-02-09","value":38.232679,"marketCap":428014840000},{"date":"2024-02-16","value":39.272274,"marketCap":439653106120},{"date":"2024-02-23","value":39.295607,"marketCap":439914315740},{"date":"2024-03-01","value":39.562266,"marketCap":442899568540},{"date":"2024-03-08","value":38.960616,"marketCap":436164091910},{"date":"2024-03-15","value":39.955589,"marketCap":447302816420},{"date":"2024-03-22","value":40.718902,"marketCap":455848102560},{"date":"2024-03-28","value":39.828092,"marketCap":445875492425},{"date":"2024-04-05","value":39.146444,"marketCap":438244439955},{"date":"2024-04-12","value":39.024781,"marketCap":436882418365},{"date":"2024-04-19","value":37.890644,"marketCap":424185765050},{"date":"2024-04-26","value":38.508128,"marketCap":431098491065},{"date":"2024-05-03","value":34.618265,"marketCap":410053352940},{"date":"2024-05-10","value":35.747617,"marketCap":423430518546},{"date":"2024-05-17","value":36.012885,"marketCap":426572618598},{"date":"2024-05-24","value":35.411715,"marketCap":419451764634},{"date":"2024-05-31","value":34.696747,"marketCap":410982968340},{"date":"2024-06-07","value":35.213156,"marketCap":417099837672},{"date":"2024-06-14","value":34.924344,"marketCap":413678853000},{"date":"2024-06-21","value":35.513741,"marketCap":420660264654},{"date":"2024-06-28","value":34.74776,"marketCap":411587218350},{"date":"2024-07-05","value":35.173916,"marketCap":416635029972},{"date":"2024-07-12","value":34.250971,"marketCap":405702752868},{"date":"2024-07-15","value":34.540568,"marketCap":409133033694},{"date":"2024-08-02","value":34.849938,"marketCap":427190536801},{"date":"2024-08-09","value":34.335189,"marketCap":420880743833},{"date":"2024-08-16","value":35.324743,"marketCap":433010697225},{"date":"2024-08-23","value":35.333033,"marketCap":433112319074},{"date":"2024-08-30","value":36.235916,"marketCap":444179862230},{"date":"2024-09-06","value":35.976658,"marketCap":441001869871},{"date":"2024-09-13","value":37.088304,"marketCap":454628435944},{"date":"2024-09-20","value":37.156134,"marketCap":455459887433},{"date":"2024-09-27","value":37.024997,"marketCap":453852414554},{"date":"2024-10-04","value":37.303851,"marketCap":457270604010},{"date":"2024-10-11","value":37.533717,"marketCap":460088300723},{"date":"2024-10-18","value":38.719976,"marketCap":474629463434},{"date":"2024-10-25","value":38.483327,"marketCap":471728621572},{"date":"2024-10-31","value":38.7147,"marketCap":474564794985},{"date":"2024-11-08","value":38.57229,"marketCap":475326332780},{"date":"2024-11-15","value":38.759983,"marketCap":477639266971},{"date":"2024-11-22","value":38.365233,"marketCap":472774762522},{"date":"2024-11-29","value":39.693976,"marketCap":489148868062},{"date":"2024-12-06","value":39.085465,"marketCap":481650188563},{"date":"2024-12-13","value":39.654501,"marketCap":488662417617},{"date":"2024-12-20","value":38.974488,"marketCap":480282620331},{"date":"2024-12-27","value":39.933061,"marketCap":492095105662},{"date":"2025-01-03","value":38.908945,"marketCap":479474929027},{"date":"2025-01-10","value":38.462058,"marketCap":473967942859},{"date":"2025-01-17","value":38.964061,"marketCap":480154123987},{"date":"2025-01-24","value":39.789312,"marketCap":490323691778},{"date":"2025-01-31","value":40.184336,"marketCap":517333140000},{"date":"2025-02-07","value":40.268779,"marketCap":518420257495},{"date":"2025-02-14","value":40.197672,"marketCap":517504829395},{"date":"2025-02-21","value":39.982597,"marketCap":514735957870},{"date":"2025-02-28","value":40.091909,"marketCap":516143239107},{"date":"2025-03-04","value":40.808825,"marketCap":525372810856}]},{"symbol":"FI","name":"费哲金融服务","items":[{"date":"2020-03-06","value":-2.991758,"marketCap":704047428},{"date":"2020-03-13","value":-2.857512,"marketCap":672455556},{"date":"2020-03-20","value":-3.413673,"marketCap":803336168},{"date":"2020-03-27","value":-2.147929,"marketCap":505469948},{"date":"2020-04-03","value":-2.215052,"marketCap":521265884},{"date":"2020-04-09","value":-2.358886,"marketCap":555114318},{"date":"2020-04-17","value":-2.148439,"marketCap":505589996},{"date":"2020-04-24","value":-2.042935,"marketCap":480761916},{"date":"2020-05-01","value":-2.167621,"marketCap":510104193},{"date":"2020-05-08","value":-2.052527,"marketCap":483019014},{"date":"2020-05-15","value":-1.502062,"marketCap":440134149},{"date":"2020-05-22","value":-1.432736,"marketCap":419820265},{"date":"2020-05-29","value":-1.733148,"marketCap":507847095},{"date":"2020-06-05","value":-2.133698,"marketCap":625216201},{"date":"2020-06-12","value":-1.840989,"marketCap":539446469},{"date":"2020-06-19","value":-1.733148,"marketCap":507847095},{"date":"2020-06-26","value":-1.555982,"marketCap":455933836},{"date":"2020-07-02","value":-1.640714,"marketCap":480761916},{"date":"2020-07-10","value":-1.617605,"marketCap":473990622},{"date":"2020-07-17","value":-1.571388,"marketCap":460448032},{"date":"2020-07-24","value":-1.702337,"marketCap":498818702},{"date":"2020-07-31","value":-1.756257,"marketCap":514618389},{"date":"2020-08-07","value":-1.938137,"marketCap":604902317},{"date":"2020-08-14","value":-1.891131,"marketCap":590231290},{"date":"2020-08-21","value":-1.688251,"marketCap":526911458},{"date":"2020-08-28","value":-1.738971,"marketCap":542741416},{"date":"2020-09-04","value":-1.753462,"marketCap":547264261},{"date":"2020-09-11","value":-1.434651,"marketCap":447761668},{"date":"2020-09-18","value":-1.724479,"marketCap":538218571},{"date":"2020-09-25","value":-1.202788,"marketCap":375396146},{"date":"2020-10-02","value":-1.188297,"marketCap":370873301},{"date":"2020-10-09","value":-1.253508,"marketCap":391226104},{"date":"2020-10-16","value":-1.210034,"marketCap":377657569},{"date":"2020-10-23","value":-1.282491,"marketCap":400271794},{"date":"2020-10-30","value":-1.267999,"marketCap":395748949},{"date":"2020-11-06","value":-1.195647,"marketCap":377952254},{"date":"2020-11-13","value":-1.474869,"marketCap":466216552},{"date":"2020-11-20","value":-1.560784,"marketCap":493374798},{"date":"2020-11-27","value":-1.732614,"marketCap":547691290},{"date":"2020-12-04","value":-2.047634,"marketCap":647271524},{"date":"2020-12-11","value":-1.918762,"marketCap":606534156},{"date":"2020-12-18","value":-1.9474,"marketCap":615586904},{"date":"2020-12-24","value":-1.976039,"marketCap":624639653},{"date":"2020-12-31","value":-1.983198,"marketCap":626902840},{"date":"2021-01-08","value":-2.269581,"marketCap":717430326},{"date":"2021-01-15","value":-2.44141,"marketCap":771746818},{"date":"2021-01-22","value":-2.004677,"marketCap":633692402},{"date":"2021-01-29","value":-2.040475,"marketCap":645008337},{"date":"2021-02-05","value":-2.255262,"marketCap":712903952},{"date":"2021-02-12","value":-2.183666,"marketCap":690272080},{"date":"2021-02-19","value":-2.183666,"marketCap":690272080},{"date":"2021-02-26","value":-6.664102,"marketCap":1041066089},{"date":"2021-03-05","value":-7.077851,"marketCap":1105701879},{"date":"2021-03-12","value":-7.048843,"marketCap":1101170314},{"date":"2021-03-19","value":-5.910669,"marketCap":923364634},{"date":"2021-03-26","value":-5.134084,"marketCap":802046652},{"date":"2021-04-01","value":-5.105322,"marketCap":797553394},{"date":"2021-04-09","value":-5.234753,"marketCap":817773057},{"date":"2021-04-16","value":-5.047797,"marketCap":788566877},{"date":"2021-04-23","value":-4.558837,"marketCap":712181481},{"date":"2021-04-30","value":-4.889604,"marketCap":763853955},{"date":"2021-05-07","value":-8.830001,"marketCap":831150329},{"date":"2021-05-14","value":-8.612275,"marketCap":810656211},{"date":"2021-05-21","value":-8.346165,"marketCap":785607845},{"date":"2021-05-28","value":-8.249398,"marketCap":776499348},{"date":"2021-06-04","value":-9.192878,"marketCap":865307192},{"date":"2021-06-11","value":-7.886521,"marketCap":742342485},{"date":"2021-06-18","value":-8.00748,"marketCap":753728106},{"date":"2021-06-25","value":-8.515508,"marketCap":801547714},{"date":"2021-07-02","value":-7.741371,"marketCap":728679740},{"date":"2021-07-09","value":-6.701124,"marketCap":630763400},{"date":"2021-07-16","value":-6.24148,"marketCap":587498041},{"date":"2021-07-23","value":-6.338247,"marketCap":596606537},{"date":"2021-07-30","value":-6.749508,"marketCap":635317649},{"date":"2021-08-06","value":-8.448916,"marketCap":612546407},{"date":"2021-08-13","value":-8.91537,"marketCap":646364347},{"date":"2021-08-19","value":-8.60034,"marketCap":623524618},{"date":"2021-08-27","value":-8.852364,"marketCap":641796401},{"date":"2021-09-03","value":-9.450923,"marketCap":685191888},{"date":"2021-09-10","value":-9.072886,"marketCap":657784212},{"date":"2021-09-17","value":-9.608438,"marketCap":696611752},{"date":"2021-09-24","value":-9.135892,"marketCap":662352158},{"date":"2021-10-01","value":-9.261904,"marketCap":671488050},{"date":"2023-06-09","value":29.360421,"marketCap":71169660100},{"date":"2023-06-16","value":30.64903,"marketCap":74293248270},{"date":"2023-06-23","value":30.697416,"marketCap":74410537154},{"date":"2023-06-30","value":31.591293,"marketCap":76577294955},{"date":"2023-07-07","value":31.932545,"marketCap":77404490241},{"date":"2023-07-14","value":32.770396,"marketCap":79435439862},{"date":"2023-07-21","value":32.948662,"marketCap":79867556802},{"date":"2023-07-28","value":30.009381,"marketCap":75293536669},{"date":"2023-08-04","value":30.415143,"marketCap":76311593557},{"date":"2023-08-11","value":30.616809,"marketCap":76817573927},{"date":"2023-08-18","value":29.236732,"marketCap":73354961277},{"date":"2023-08-25","value":29.316913,"marketCap":73556134195},{"date":"2023-09-01","value":29.494282,"marketCap":74001153075},{"date":"2023-09-08","value":29.909763,"marketCap":75043594559},{"date":"2023-09-15","value":29.691089,"marketCap":74494941146},{"date":"2023-09-22","value":28.359606,"marketCap":71154251478},{"date":"2023-09-29","value":27.589387,"marketCap":69221772235},{"date":"2023-10-06","value":27.492199,"marketCap":68977926274},{"date":"2023-10-13","value":27.378002,"marketCap":68691407270},{"date":"2023-10-20","value":27.205493,"marketCap":68258580688},{"date":"2023-10-27","value":23.01249,"marketCap":68577219910},{"date":"2023-11-03","value":23.727476,"marketCap":70707879201},{"date":"2023-11-10","value":24.043681,"marketCap":71650170776},{"date":"2023-11-17","value":25.141337,"marketCap":74921182928},{"date":"2023-11-24","value":25.336699,"marketCap":75503363072},{"date":"2023-12-01","value":26.305455,"marketCap":78390256366},{"date":"2023-12-08","value":26.468593,"marketCap":78876406796},{"date":"2023-12-15","value":27.191635,"marketCap":81031073517},{"date":"2023-12-22","value":26.829107,"marketCap":79950739228},{"date":"2023-12-29","value":26.863346,"marketCap":80052770800},{"date":"2024-01-05","value":26.786812,"marketCap":79824700228},{"date":"2024-01-12","value":27.469574,"marketCap":81859329805},{"date":"2024-01-19","value":27.755568,"marketCap":82711593521},{"date":"2024-01-26","value":28.329571,"marketCap":84422122812},{"date":"2024-02-02","value":28.990179,"marketCap":86390731961},{"date":"2024-02-09","value":28.082353,"marketCap":86156659531},{"date":"2024-02-16","value":28.954853,"marketCap":88833487825},{"date":"2024-02-23","value":28.887003,"marketCap":88625324678},{"date":"2024-03-01","value":28.725354,"marketCap":88129386548},{"date":"2024-03-08","value":28.917793,"marketCap":88719789084},{"date":"2024-03-15","value":28.854288,"marketCap":88524956247},{"date":"2024-03-22","value":30.089746,"marketCap":92315340528},{"date":"2024-03-28","value":30.661289,"marketCap":94068836060},{"date":"2024-04-05","value":29.727921,"marketCap":91205263007},{"date":"2024-04-12","value":29.474608,"marketCap":90428095961},{"date":"2024-04-19","value":28.192686,"marketCap":86495159695},{"date":"2024-04-26","value":27.682181,"marketCap":89690266112},{"date":"2024-05-03","value":26.938162,"marketCap":87279646395},{"date":"2024-05-10","value":27.931391,"marketCap":90497706696},{"date":"2024-05-17","value":27.600917,"marketCap":89426970269},{"date":"2024-05-24","value":27.124167,"marketCap":87882301324},{"date":"2024-05-31","value":26.705205,"marketCap":86524864979},{"date":"2024-06-07","value":27.189178,"marketCap":88092937998},{"date":"2024-06-14","value":26.773828,"marketCap":86747203690},{"date":"2024-06-21","value":27.077214,"marketCap":87730174837},{"date":"2024-06-28","value":26.92191,"marketCap":87226987226},{"date":"2024-07-05","value":26.869539,"marketCap":87057307683},{"date":"2024-07-12","value":27.313783,"marketCap":88496658291},{"date":"2024-07-15","value":27.665928,"marketCap":89637606943},{"date":"2024-08-02","value":26.924453,"marketCap":92916288414},{"date":"2024-08-09","value":26.717586,"marketCap":92202389178},{"date":"2024-08-16","value":27.646821,"marketCap":95409178486},{"date":"2024-08-23","value":28.158984,"marketCap":97176654820},{"date":"2024-08-30","value":28.852991,"marketCap":99571671610},{"date":"2024-09-06","value":28.779586,"marketCap":99318352526},{"date":"2024-09-13","value":28.966434,"marketCap":99963164739},{"date":"2024-09-20","value":29.825601,"marketCap":102928149468},{"date":"2024-09-27","value":29.595378,"marketCap":102133648706},{"date":"2024-10-04","value":30.589676,"marketCap":105564970838},{"date":"2024-10-11","value":31.362092,"marketCap":108230578468},{"date":"2024-10-18","value":32.655013,"marketCap":112692448690},{"date":"2024-10-25","value":37.758893,"marketCap":115655489638},{"date":"2024-10-31","value":37.112521,"marketCap":113675652440},{"date":"2024-11-08","value":38.795317,"marketCap":118830056179},{"date":"2024-11-15","value":39.16308,"marketCap":119956515274},{"date":"2024-11-22","value":40.381529,"marketCap":123688622176},{"date":"2024-11-29","value":41.040902,"marketCap":125708283685},{"date":"2024-12-06","value":37.890768,"marketCap":116059421940},{"date":"2024-12-13","value":38.048646,"marketCap":116543002864},{"date":"2024-12-20","value":37.567582,"marketCap":115069503341},{"date":"2024-12-27","value":39.059067,"marketCap":119637920783},{"date":"2025-01-03","value":38.258531,"marketCap":117185881035},{"date":"2025-01-10","value":38.119227,"marketCap":116759191984},{"date":"2025-01-17","value":38.310538,"marketCap":117345178281},{"date":"2025-01-24","value":38.353258,"marketCap":117476029590},{"date":"2025-01-31","value":40.10292,"marketCap":122835244073},{"date":"2025-02-07","value":42.017492,"marketCap":131556768281},{"date":"2025-02-14","value":41.768556,"marketCap":130777349614},{"date":"2025-02-21","value":42.597132,"marketCap":133371619046},{"date":"2025-02-28","value":41.514945,"marketCap":129983293651},{"date":"2025-03-04","value":42.628201,"marketCap":133468897993}]}],"industryCompare":{"bkCode":"BK4227","name":"交易和支付处理服务","current":33.270494,"rank":8,"totalCount":43,"items":[{"symbol":"EEFT","name":"嘉银通","value":14.194884,"marketCap":4343634420},{"symbol":"CPAY","name":"Corpay","value":25.611317,"marketCap":25707256822},{"symbol":"WEX","name":"Wex Inc","value":19.410643,"marketCap":6009534921},{"symbol":"PYPL","name":"PayPal","value":16.638452,"marketCap":68999661027},{"symbol":"FI","name":"费哲金融服务","value":42.628201,"marketCap":133468897993},{"symbol":"JKHY","name":"杰克亨利","value":32.02253,"marketCap":12975785438},{"symbol":"CASS","name":"卡斯信息系统","value":31.424185,"marketCap":602338785},{"symbol":"CTLP","name":"Cantaloupe Inc.","value":45.788811,"marketCap":705513994},{"symbol":"USIO","name":"Usio, Inc.","value":14.154925,"marketCap":38253770},{"symbol":"AVDX","name":"AvidXchange Holdings, Inc","value":186.243595,"marketCap":1516954082},{"symbol":"GPN","name":"环汇有限公司","value":16.248992,"marketCap":25516847967},{"symbol":"WU","name":"西联汇款","value":3.885053,"marketCap":3629416819},{"symbol":"LSAK","name":"LESAKA TECHNOLOGIES INC","value":-7.895749,"marketCap":361293683},{"symbol":"MA","name":"万事达","value":40.808825,"marketCap":525372810856},{"symbol":"PAYS","name":"Paysign Inc","value":15.934163,"marketCap":128516097},{"symbol":"FIS","name":"繁德信息技术","value":26.374988,"marketCap":38243732509},{"symbol":"FOUR","name":"Shift4 Payments, Inc.","value":29.037739,"marketCap":6667064947},{"symbol":"OLB","name":"OLB Group Inc","value":-0.10414,"marketCap":2587996},{"symbol":"APCX","name":"AppTech Corp.","value":-0.943583,"marketCap":10729484},{"symbol":"IMXI","name":"国际货币快递","value":7.842715,"marketCap":461316347},{"symbol":"PAYO","name":"Payoneer Global Inc.","value":24.799498,"marketCap":3004781534},{"symbol":"V","name":"Visa","value":35.391705,"marketCap":706843132571},{"symbol":"XYZ","name":"Block, Inc.","value":13.426482,"marketCap":38897149200},{"symbol":"MQ","name":"Marqeta, Inc.","value":76.331149,"marketCap":2082848071},{"symbol":"RELY","name":"Remitly Global, Inc.","value":-126.512091,"marketCap":4678164101},{"symbol":"EVTC","name":"Evertec Inc.","value":21.419338,"marketCap":2412245799},{"symbol":"TOST","name":"Toast, Inc.","value":1114.289474,"marketCap":21171500000},{"symbol":"SEZL","name":"Sezzle Inc","value":19.582134,"marketCap":1537634418},{"symbol":"PRTH","name":"Priority Technology Holdings Inc","value":42.183161,"marketCap":703994771},{"symbol":"PAGS","name":"Pagseguro Digital Ltd.","value":6.0370308455,"marketCap":2169309878},{"symbol":"PSFE","name":"Paysafe Ltd","value":-49.746871,"marketCap":1168056521},{"symbol":"RVYL","name":"Ryvyl Inc.","value":-0.119413,"marketCap":5967908},{"symbol":"GB","name":"Global Blue Group Holding AG","value":25.745398515999998,"marketCap":1755681092},{"symbol":"STNE","name":"StoneCo","value":7.754979769400001,"marketCap":2712524112},{"symbol":"RPAY","name":"Repay Holdings Corporation","value":-62.25317,"marketCap":632243191},{"symbol":"FAAS","name":"DigiAsia","value":-6.542228,"marketCap":27746847},{"symbol":"AFRM","name":"Affirm Holdings, Inc.","value":-99.5364,"marketCap":19801174191},{"symbol":"FLYW","name":"Flywire Corp.","value":458.57175,"marketCap":1329858076},{"symbol":"PAY","name":"Paymentus Holdings, Inc.","value":83.21855,"marketCap":3363860216},{"symbol":"DLO","name":"DLocal Limited","value":23.137857,"marketCap":2786168191},{"symbol":"CURR","name":"CURRENC Group Inc","value":-6.029376,"marketCap":97708797},{"symbol":"NATL","name":"NCR Atleos Corporation","value":21.422882,"marketCap":1949482279},{"symbol":"XBP","name":"XBP Europe Holdings, Inc.","value":-2.263069,"marketCap":33484373}]}}}}