港股詳情

本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務

鷹君

11.760

+0.000

成交量：23.45萬

成交額：275.52萬

市值：87.93億

市盈率：-5.07

高：11.840

開：11.760

低：11.640

收：11.760

資料載入中...

總覽公司新聞資訊公告

概念

收租股+0.73%

資金流向

資金流入：

資金流出：

新聞資訊

《港樓》白石角“朗濤”套三房户2,948.8萬元招標成交實用呎價2.2萬元

阿斯达克财经

港股異動 | 鷹君(00041)績後跌超3% 年度權益持有人應占法定虧損17.34億港元同比盈轉虧

鷹君將於6月20日派發末期股息每股0.5港元

《業績》鷹君(00041.HK)全年核心溢利15.53億元跌16.4% 末期息派50仙

阿斯达克财经

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","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":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","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/hant/stock/00041"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00041"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00041\",,,,,undefined,":{"symbol":"00041","market":"HK","secType":"STK","nameCN":"鷹君","latestPrice":11.76,"timestamp":1741248512021,"preClose":11.76,"halted":0,"volume":234521,"delay":0,"changeRate":0,"change":0,"floatShares":747723345,"shares":747723345,"eps":-2.32,"lyrEps":-2.32,"pbRate":0.16,"amount":2755216,"amplitude":0.017007,"volumeRatio":0.778015,"dividePrice":0.87,"prevYearClose":10.76,"fiveDayClose":11.68,"twentyDayClose":10.56},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00041\",,,,,undefined,":{"symbol":"00041","floatShares":747723345,"roa":"1.58%","roe":"-3.50%","lyrEps":-2.32,"volumeRatio":0.778015,"shares":747723345,"dividePrice":0.87,"high":11.84,"amplitude":0.017007,"preClose":11.76,"low":11.64,"week52Low":9.9,"pbRate":"0.16","psRate":"0.81","week52High":12.9,"institutionHeld":0,"latestPrice":11.76,"committee":0.066667,"eps":-2.32,"divideRate":0.07398,"volume":234521,"delay":0,"ttmEps":-2.32,"open":11.76,"prevYearClose":10.76,"prevWeekClose":11.52,"prevMonthClose":11.52,"prevQuarterClose":10.76,"fiveDayClose":11.68,"twentyDayClose":10.56,"sixtyDayClose":11.1},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00041\",params:#limit:5,,,undefined,":[{"date":"2025-06-03","symbol":"00041","amount":0.5,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-06-04","defaultRemindTime":1748914200000,"name":"鹰君","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-20","payableDate":"2025-06-04","currency":"HKD","dateTimestamp":1748880000000,"payDate":"2025-06-20"},{"date":"2025-03-03","symbol":"00041","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740965400000,"name":null,"time":"盤後","dateTimestamp":1740931200000,"actualEps":null},{"date":"2024-09-24","symbol":"00041","amount":0.37,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-25","defaultRemindTime":1727141400000,"name":"鹰君","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-15","payableDate":"2024-09-25","currency":"HKD","dateTimestamp":1727107200000,"payDate":"2024-10-15"},{"date":"2024-08-21","symbol":"00041","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724203800000,"name":null,"time":"盤後","dateTimestamp":1724169600000,"actualEps":null},{"date":"2024-06-03","symbol":"00041","amount":0.5,"announcedDate":"2024-03-06","type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-04","name":"鹰君","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-20","payableDate":"2024-06-04","currency":"HKD","dateTimestamp":1717344000000,"payDate":"2024-06-20"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00041\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-06","recordDate":"2015-05-07","paymentDate":"2015-06-16","value":0.47,"currency":"HKD"},{"executeDate":"2015-09-29","recordDate":"2015-09-30","paymentDate":"2015-10-16","value":0.27,"currency":"HKD"},{"executeDate":"2016-05-13","recordDate":"2016-05-16","paymentDate":"2016-06-22","value":0.47,"currency":"HKD"},{"executeDate":"2016-05-13","recordDate":"2016-05-16","paymentDate":"2016-06-22","value":2,"currency":"HKD"},{"executeDate":"2016-09-28","recordDate":"2016-09-29","paymentDate":"2016-10-14","value":0.27,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00041\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00041\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00041","date":"2025-03-05","current":-5.070454,"percent":0.488599,"low":-75.842371,"twenty":-27.932923,"median":-2.384286,"eighty":26.974843,"high":60.974222,"avg":-4.809023,"sd":31.891282,"marketCap":8793226537},"quantilePoints":[{"date":"2020-03-06","current":-48.338335,"twenty":3.695105,"median":3.8168,"eighty":4.16132,"marketCap":16328206206},{"date":"2020-03-13","current":-44.878107,"twenty":-46.450938,"median":3.800995,"eighty":4.153409,"marketCap":15159375827},{"date":"2020-03-20","current":-42.256722,"twenty":-46.136372,"median":3.78519,"eighty":4.148695,"marketCap":14273898267},{"date":"2020-03-27","current":-42.99071,"twenty":-45.633066,"median":3.761484,"eighty":4.148695,"marketCap":14521831984},{"date":"2020-04-03","current":-40.683892,"twenty":-44.794223,"median":3.757532,"eighty":4.145534,"marketCap":13742611731},{"date":"2020-04-09","current":-44.982963,"twenty":-44.836165,"median":3.729875,"eighty":4.137632,"marketCap":15194794929},{"date":"2020-04-17","current":-47.709203,"twenty":-46.136372,"median":3.698265,"eighty":4.124988,"marketCap":16115691592},{"date":"2020-04-24","current":-47.394637,"twenty":-46.975215,"median":-40.683892,"eighty":4.109184,"marketCap":16009434284},{"date":"2020-04-29","current":-48.44319,"twenty":-47.205897,"median":-40.788747,"eighty":4.085477,"marketCap":16363625308},{"date":"2020-05-08","current":-46.031516,"twenty":-47.394637,"median":-41.43885,"eighty":4.022259,"marketCap":15548985953},{"date":"2020-05-15","current":-42.047012,"twenty":-47.205897,"median":-42.047012,"eighty":3.962202,"marketCap":14203060062},{"date":"2020-05-22","current":-38.880379,"twenty":-47.08007,"median":-42.047012,"eighty":3.876857,"marketCap":13133403169},{"date":"2020-05-29","current":-38.71261,"twenty":-47.017157,"median":-41.889729,"eighty":3.827863,"marketCap":13076732606},{"date":"2020-06-05","current":-39.928933,"twenty":-46.975215,"median":-41.354966,"eighty":3.824702,"marketCap":13487594193},{"date":"2020-06-12","current":-40.26447,"twenty":-46.912302,"median":-40.956516,"eighty":3.819961,"marketCap":13600935321},{"date":"2020-06-19","current":-41.730175,"twenty":-46.744533,"median":-40.893602,"eighty":3.8168,"marketCap":14096035792},{"date":"2020-06-26","current":-41.218671,"twenty":-46.660649,"median":-40.920294,"eighty":3.810478,"marketCap":13923254966},{"date":"2020-07-03","current":-42.284304,"twenty":-46.618707,"median":-41.04817,"eighty":3.800995,"marketCap":14283215022},{"date":"2020-07-10","current":-41.389172,"twenty":-46.388025,"median":-41.245219,"eighty":3.799415,"marketCap":13980848575},{"date":"2020-07-17","current":-39.215282,"twenty":-46.136372,"median":-41.04817,"eighty":3.793093,"marketCap":13246530060},{"date":"2020-07-24","current":-38.32015,"twenty":-46.136372,"median":-40.920294,"eighty":3.789932,"marketCap":12944163613},{"date":"2020-07-31","current":-37.382394,"twenty":-46.115401,"median":-40.707168,"eighty":3.775708,"marketCap":12627398764},{"date":"2020-08-07","current":-37.723396,"twenty":-45.842776,"median":-40.683892,"eighty":3.767806,"marketCap":12742585982},{"date":"2020-08-14","current":-38.661153,"twenty":-45.066847,"median":-40.558065,"eighty":3.761484,"marketCap":13059350831},{"date":"2020-08-21","current":-39.726786,"twenty":-44.961992,"median":-40.315318,"eighty":3.761484,"marketCap":13419310887},{"date":"2020-08-28","current":-1.542154,"twenty":-44.836165,"median":-40.138644,"eighty":3.759903,"marketCap":13894458161},{"date":"2020-09-04","current":-1.610072,"twenty":-44.584512,"median":-39.870826,"eighty":3.75042,"marketCap":14506390256},{"date":"2020-09-11","current":-1.721938,"twenty":-44.207033,"median":-39.428408,"eighty":3.734616,"marketCap":15514278413},{"date":"2020-09-18","current":-1.84579,"twenty":-43.95538,"median":-39.257858,"eighty":3.720392,"marketCap":16630154587},{"date":"2020-09-25","current":-1.43668,"twenty":-43.619842,"median":-39.132032,"eighty":3.707748,"marketCap":12944163613},{"date":"2020-09-30","current":-1.407914,"twenty":-43.619842,"median":-39.027176,"eighty":3.688783,"marketCap":12684992373},{"date":"2020-10-09","current":-1.430288,"twenty":-43.506218,"median":-38.916905,"eighty":-0.389839,"marketCap":12886570004},{"date":"2020-10-16","current":-1.433484,"twenty":-43.423668,"median":-38.810341,"eighty":-1.41175,"marketCap":12915366809},{"date":"2020-10-23","current":-1.564527,"twenty":-43.074594,"median":-38.670668,"eighty":-1.420379,"marketCap":14096035792},{"date":"2020-10-30","current":-1.494211,"twenty":-42.99071,"median":-38.661153,"eighty":-1.422297,"marketCap":13462506094},{"date":"2020-11-06","current":-1.534163,"twenty":-42.99071,"median":-38.644939,"eighty":-1.422297,"marketCap":13822466150},{"date":"2020-11-13","current":-1.666005,"twenty":-42.864883,"median":-38.586784,"eighty":-1.423256,"marketCap":15010334335},{"date":"2020-11-20","current":-1.673996,"twenty":-42.751522,"median":-38.448026,"eighty":-1.424854,"marketCap":15082326346},{"date":"2020-11-27","current":-1.677991,"twenty":-42.698434,"median":-38.149649,"eighty":-1.426452,"marketCap":15118322352},{"date":"2020-12-04","current":-1.666005,"twenty":-42.550317,"median":-37.766022,"eighty":-1.429009,"marketCap":15010334335},{"date":"2020-12-11","current":-1.598087,"twenty":-42.459456,"median":-37.59552,"eighty":-1.430288,"marketCap":14398402240},{"date":"2020-12-18","current":-1.630048,"twenty":-42.398869,"median":-37.446331,"eighty":-1.431247,"marketCap":14686370284},{"date":"2020-12-24","current":-1.622058,"twenty":-42.330668,"median":-37.361081,"eighty":-1.432525,"marketCap":14614378273},{"date":"2020-12-31","current":-1.701962,"twenty":-42.278788,"median":-19.592779,"eighty":-1.433804,"marketCap":15334298385},{"date":"2021-01-08","current":-1.773876,"twenty":-1.780268,"median":-1.749905,"eighty":-1.690776,"marketCap":15982226486},{"date":"2021-01-15","current":-1.84579,"twenty":-1.811431,"median":-1.781867,"eighty":-1.713948,"marketCap":16630154587},{"date":"2021-01-22","current":-1.857776,"twenty":-1.852981,"median":-1.793852,"eighty":-1.738718,"marketCap":16738142604},{"date":"2021-01-29","current":-1.85378,"twenty":-1.912909,"median":-1.825814,"eighty":-1.764288,"marketCap":16702146598},{"date":"2021-02-05","current":-1.897728,"twenty":-1.911311,"median":-1.849785,"eighty":-1.773876,"marketCap":17098102660},{"date":"2021-02-11","current":-1.94567,"twenty":-1.916106,"median":-1.857776,"eighty":-1.780268,"marketCap":17530054727},{"date":"2021-02-19","current":-2.001603,"twenty":-1.92969,"median":-1.893733,"eighty":-1.789857,"marketCap":18033998805},{"date":"2021-02-26","current":-2.465696,"twenty":-1.968044,"median":-1.901723,"eighty":-1.790656,"marketCap":21057663276},{"date":"2021-03-05","current":-2.263461,"twenty":-2.210953,"median":-1.909713,"eighty":-1.797048,"marketCap":19330526257},{"date":"2021-03-12","current":-2.249247,"twenty":-2.266833,"median":-1.915707,"eighty":-1.810632,"marketCap":19209136434},{"date":"2021-03-19","current":-2.380066,"twenty":-2.283693,"median":-1.92969,"eighty":-1.818622,"marketCap":20326365758},{"date":"2021-03-26","current":-2.312547,"twenty":-2.305013,"median":-1.935682,"eighty":-1.839398,"marketCap":19749731268},{"date":"2021-04-01","current":-2.245027,"twenty":-2.312547,"median":-1.959653,"eighty":-1.84579,"marketCap":19173096779},{"date":"2021-04-09","current":-2.308327,"twenty":-2.313145,"median":-1.985623,"eighty":-1.848187,"marketCap":19713691613},{"date":"2021-04-16","current":-2.304107,"twenty":-2.313145,"median":-2.135301,"eighty":-1.852182,"marketCap":19677651957},{"date":"2021-04-23","current":-2.278787,"twenty":-2.312547,"median":-2.255031,"eighty":-1.856178,"marketCap":19461414024},{"date":"2021-04-30","current":-2.312547,"twenty":-2.313145,"median":-2.265568,"eighty":-1.87935,"marketCap":19749731268},{"date":"2021-05-07","current":-2.363186,"twenty":-2.333647,"median":-2.274567,"eighty":-1.893733,"marketCap":20182207136},{"date":"2021-05-14","current":-2.223927,"twenty":-2.333647,"median":-2.273229,"eighty":-1.89613,"marketCap":18992898501},{"date":"2021-05-21","current":-2.253467,"twenty":-2.330271,"median":-2.266901,"eighty":-1.897728,"marketCap":19245176090},{"date":"2021-05-28","current":-2.232367,"twenty":-2.320741,"median":-2.263461,"eighty":-1.900924,"marketCap":19064977812},{"date":"2021-06-04","current":-2.219707,"twenty":-2.313443,"median":-2.256164,"eighty":-1.905718,"marketCap":18956858845},{"date":"2021-06-11","current":-2.228147,"twenty":-2.312547,"median":-2.253467,"eighty":-1.907316,"marketCap":19028938156},{"date":"2021-06-18","current":-2.236587,"twenty":-2.312547,"median":-2.245027,"eighty":-1.910512,"marketCap":19101017468},{"date":"2021-06-25","current":-2.251264,"twenty":-2.312547,"median":-2.248115,"eighty":-1.913709,"marketCap":19226362835},{"date":"2021-07-02","current":-2.221304,"twenty":-2.312547,"median":-2.250255,"eighty":-1.913709,"marketCap":18970498691},{"date":"2021-07-09","current":-2.217024,"twenty":-2.312547,"median":-2.251264,"eighty":-1.917704,"marketCap":18933946670},{"date":"2021-07-16","current":-2.242704,"twenty":-2.308327,"median":-2.246005,"eighty":-1.921699,"marketCap":19153258794},{"date":"2021-07-23","current":-2.169945,"twenty":-2.30524,"median":-2.242704,"eighty":-1.92969,"marketCap":18531874444},{"date":"2021-07-30","current":-2.084345,"twenty":-2.304107,"median":-2.240807,"eighty":-1.92969,"marketCap":17800834032},{"date":"2021-08-06","current":-2.139985,"twenty":-2.304107,"median":-2.236587,"eighty":-1.933685,"marketCap":18276010300},{"date":"2021-08-13","current":-2.110025,"twenty":-2.304107,"median":-2.233256,"eighty":-1.93768,"marketCap":18020146155},{"date":"2021-08-20","current":-2.092905,"twenty":-2.304107,"median":-2.229864,"eighty":-1.94567,"marketCap":17873938073},{"date":"2021-08-27","current":-6.344537,"twenty":-2.304107,"median":-2.229005,"eighty":-1.973637,"marketCap":17837386052},{"date":"2021-09-03","current":-6.370539,"twenty":-2.308327,"median":-2.232367,"eighty":-1.985623,"marketCap":17910490094},{"date":"2021-09-10","current":-6.370539,"twenty":-2.312547,"median":-2.236587,"eighty":-2.001603,"marketCap":17910490094},{"date":"2021-09-17","current":-5.733485,"twenty":-2.333647,"median":-2.240807,"eighty":-2.025575,"marketCap":16119441084},{"date":"2021-09-24","current":-5.20044,"twenty":-2.338711,"median":-2.242704,"eighty":-2.069167,"marketCap":14620808240},{"date":"2021-09-30","current":-5.564471,"twenty":-2.349057,"median":-2.245027,"eighty":-2.082633,"marketCap":15644264816},{"date":"2021-10-08","current":-5.577472,"twenty":-2.366562,"median":-2.248115,"eighty":-2.086913,"marketCap":15680816837},{"date":"2021-10-15","current":-5.564471,"twenty":-2.382598,"median":-2.251264,"eighty":-2.090337,"marketCap":15644264816},{"date":"2021-10-22","current":-5.707483,"twenty":-2.4517,"median":-2.253467,"eighty":-2.092905,"marketCap":16046337043},{"date":"2021-10-29","current":-5.577472,"twenty":-5.173398,"median":-2.255287,"eighty":-2.092905,"marketCap":15680816837},{"date":"2021-11-05","current":-5.408458,"twenty":-5.424059,"median":-2.255544,"eighty":-2.094617,"marketCap":15205640569},{"date":"2021-11-12","current":-5.473463,"twenty":-5.473463,"median":-2.260865,"eighty":-2.097185,"marketCap":15388400672},{"date":"2021-11-19","current":-5.538469,"twenty":-5.473463,"median":-2.266127,"eighty":-2.100609,"marketCap":15571160775},{"date":"2021-11-26","current":-5.169237,"twenty":-5.473463,"median":-2.26803,"eighty":-2.107457,"marketCap":14533083390},{"date":"2021-12-03","current":-5.132834,"twenty":-5.473463,"median":-2.274567,"eighty":-2.110025,"marketCap":14430737732},{"date":"2021-12-10","current":-5.143235,"twenty":-5.463062,"median":-2.276525,"eighty":-2.111737,"marketCap":14459979349},{"date":"2021-12-17","current":-4.924817,"twenty":-5.447461,"median":-2.278787,"eighty":-2.114305,"marketCap":13845905403},{"date":"2021-12-24","current":-5.252444,"twenty":-5.442261,"median":-2.279554,"eighty":-2.116017,"marketCap":14767016322},{"date":"2021-12-31","current":-5.66848,"twenty":-5.468263,"median":-2.283772,"eighty":-2.119441,"marketCap":15936680981},{"date":"2022-01-07","current":-5.356453,"twenty":-5.684081,"median":-5.525467,"eighty":-5.379855,"marketCap":15059432487},{"date":"2022-01-14","current":-5.577472,"twenty":-5.621676,"median":-5.55797,"eighty":-5.457861,"marketCap":15680816837},{"date":"2022-01-21","current":-5.564471,"twenty":-5.582672,"median":-5.564471,"eighty":-5.499465,"marketCap":15644264816},{"date":"2022-01-28","current":-5.772488,"twenty":-5.66848,"median":-5.564471,"eighty":-5.515066,"marketCap":16229097146},{"date":"2022-02-04","current":-5.785489,"twenty":-5.66848,"median":-5.564471,"eighty":-5.525467,"marketCap":16265649167},{"date":"2022-02-11","current":-5.694482,"twenty":-5.694482,"median":-5.577472,"eighty":-5.538469,"marketCap":16009785022},{"date":"2022-02-18","current":-5.525467,"twenty":-5.681481,"median":-5.564471,"eighty":-5.538469,"marketCap":15534608755},{"date":"2022-02-25","current":-29.81094,"twenty":-5.681481,"median":-5.564471,"eighty":-5.499465,"marketCap":14876672384},{"date":"2022-03-04","current":-28.15559,"twenty":-5.772488,"median":-5.570972,"eighty":-5.525467,"marketCap":14050596718},{"date":"2022-03-11","current":-27.598924,"twenty":-27.511029,"median":-5.590473,"eighty":-5.525467,"marketCap":13772801362},{"date":"2022-03-18","current":-27.921204,"twenty":-27.511029,"median":-5.661979,"eighty":-5.538469,"marketCap":13933630252},{"date":"2022-03-25","current":-27.83331,"twenty":-27.804011,"median":-5.66848,"eighty":-5.538469,"marketCap":13889767828},{"date":"2022-04-01","current":-27.65752,"twenty":-27.804011,"median":-5.687981,"eighty":-5.538469,"marketCap":13802042978},{"date":"2022-04-08","current":-28.272783,"twenty":-27.83917,"median":-5.700983,"eighty":-5.54887,"marketCap":14109079951},{"date":"2022-04-14","current":-28.126292,"twenty":-27.886046,"median":-5.772488,"eighty":-5.55147,"marketCap":14035975910},{"date":"2022-04-22","current":-27.247345,"twenty":-27.850889,"median":-5.817992,"eighty":-5.55147,"marketCap":13597351663},{"date":"2022-04-29","current":-26.954363,"twenty":-27.83331,"median":-25.342961,"eighty":-5.55667,"marketCap":13451143580},{"date":"2022-05-06","current":-27.247345,"twenty":-27.83331,"median":-26.456293,"eighty":-5.564471,"marketCap":13597351663},{"date":"2022-05-13","current":-24.405418,"twenty":-27.83331,"median":-26.104715,"eighty":-5.564471,"marketCap":12179133263},{"date":"2022-05-20","current":-24.6984,"twenty":-27.804011,"median":-25.079277,"eighty":-5.564471,"marketCap":12325341346},{"date":"2022-05-27","current":-25.255066,"twenty":-27.804011,"median":-25.02068,"eighty":-5.564471,"marketCap":12603136702},{"date":"2022-06-02","current":-26.134013,"twenty":-27.780573,"median":-25.167172,"eighty":-5.564471,"marketCap":13041760950},{"date":"2022-06-10","current":-25.460154,"twenty":-27.774713,"median":-25.328312,"eighty":-5.564471,"marketCap":12705482360},{"date":"2022-06-17","current":-24.962084,"twenty":-27.774713,"median":-25.167172,"eighty":-5.574872,"marketCap":12456928620},{"date":"2022-06-24","current":-25.531739,"twenty":-27.774713,"median":-25.284364,"eighty":-5.577472,"marketCap":12741205798},{"date":"2022-06-30","current":-26.37081,"twenty":-27.721977,"median":-25.332466,"eighty":-5.585273,"marketCap":13159930872},{"date":"2022-07-08","current":-25.921308,"twenty":-27.66924,"median":-25.460154,"eighty":-5.598274,"marketCap":12935613868},{"date":"2022-07-15","current":-25.471805,"twenty":-27.65752,"median":-25.501772,"eighty":-5.634676,"marketCap":12711296865},{"date":"2022-07-22","current":-25.411872,"twenty":-27.65752,"median":-25.591673,"eighty":-5.663279,"marketCap":12681387931},{"date":"2022-07-29","current":-25.561706,"twenty":-27.622362,"median":-25.636623,"eighty":-5.66848,"marketCap":12756160265},{"date":"2022-08-05","current":-25.471805,"twenty":-27.563766,"median":-25.561706,"eighty":-5.66848,"marketCap":12711296865},{"date":"2022-08-12","current":-26.220976,"twenty":-27.522748,"median":-25.561706,"eighty":-5.66848,"marketCap":13085158537},{"date":"2022-08-19","current":-26.250943,"twenty":-27.475871,"median":-25.621639,"eighty":-5.676281,"marketCap":13100113004},{"date":"2022-08-26","current":31.276771,"twenty":-27.452433,"median":-25.636623,"eighty":-5.676281,"marketCap":12786069199},{"date":"2022-09-02","current":30.947542,"twenty":-27.382117,"median":-25.591673,"eighty":-5.663279,"marketCap":12651478997},{"date":"2022-09-09","current":30.50857,"twenty":-27.282503,"median":-25.546723,"eighty":-5.577472,"marketCap":12472025394},{"date":"2022-09-16","current":30.362246,"twenty":-27.247345,"median":-25.471805,"eighty":-5.564471,"marketCap":12412207527},{"date":"2022-09-23","current":29.667206,"twenty":-27.235626,"median":-25.471805,"eighty":-5.55667,"marketCap":12128072655},{"date":"2022-09-30","current":26.850468,"twenty":-27.194609,"median":-25.426855,"eighty":-5.538469,"marketCap":10976578704},{"date":"2022-10-07","current":28.899005,"twenty":-27.147732,"median":-25.406714,"eighty":-5.525467,"marketCap":11814028851},{"date":"2022-10-14","current":27.801574,"twenty":-27.071556,"median":-25.321971,"eighty":-5.424059,"marketCap":11365394844},{"date":"2022-10-21","current":28.130804,"twenty":-26.919205,"median":-25.284364,"eighty":-5.299249,"marketCap":11499985046},{"date":"2022-10-28","current":26.704144,"twenty":-26.760995,"median":-25.167172,"eighty":26.821203,"marketCap":10916760837},{"date":"2022-11-04","current":26.594401,"twenty":-26.661381,"median":-25.108575,"eighty":26.821203,"marketCap":10871897436},{"date":"2022-11-11","current":27.472345,"twenty":-26.526609,"median":-25.02068,"eighty":26.850468,"marketCap":11230804641},{"date":"2022-11-18","current":28.313709,"twenty":-26.451183,"median":-24.991382,"eighty":27.44308,"marketCap":11574757380},{"date":"2022-11-25","current":27.691831,"twenty":-26.418757,"median":-24.932402,"eighty":27.618669,"marketCap":11320531443},{"date":"2022-12-02","current":27.98448,"twenty":-26.358823,"median":-24.771645,"eighty":27.779625,"marketCap":11440167178},{"date":"2022-12-09","current":29.484301,"twenty":-26.310661,"median":-24.669102,"eighty":27.947899,"marketCap":12053300321},{"date":"2022-12-16","current":31.569419,"twenty":-26.304024,"median":-24.37612,"eighty":28.050326,"marketCap":12905704934},{"date":"2022-12-23","current":31.386514,"twenty":-26.274917,"median":-5.850495,"eighty":28.130804,"marketCap":12830932600},{"date":"2022-12-30","current":31.386514,"twenty":-26.256936,"median":-5.778989,"eighty":28.225915,"marketCap":12830932600},{"date":"2023-01-06","current":32.520526,"twenty":-26.232963,"median":-5.739985,"eighty":28.416136,"marketCap":13294521074},{"date":"2023-01-13","current":32.374202,"twenty":-26.220976,"median":-5.694482,"eighty":28.533195,"marketCap":13234703206},{"date":"2023-01-20","current":33.39847,"twenty":-26.220976,"median":-5.66848,"eighty":28.694151,"marketCap":13653428279},{"date":"2023-01-27","current":34.934873,"twenty":-26.220976,"median":-5.66848,"eighty":28.752681,"marketCap":14281515889},{"date":"2023-02-03","current":35.373845,"twenty":-26.220976,"median":-5.655478,"eighty":29.264815,"marketCap":14460969492},{"date":"2023-02-10","current":34.45932,"twenty":-26.134013,"median":-5.583972,"eighty":30.362246,"marketCap":14087107819},{"date":"2023-02-17","current":33.947186,"twenty":-26.131076,"median":-5.564471,"eighty":30.618313,"marketCap":13877745283},{"date":"2023-02-24","current":32.996079,"twenty":-26.131076,"median":-5.564471,"eighty":30.728056,"marketCap":13488929143},{"date":"2023-03-03","current":-75.842371,"twenty":-26.131076,"median":-5.564471,"eighty":30.910961,"marketCap":13758109548},{"date":"2023-03-10","current":-68.835196,"twenty":-73.402226,"median":-72.050253,"eighty":-70.368531,"marketCap":12486979861},{"date":"2023-03-17","current":-68.010822,"twenty":-24.991382,"median":-1.43668,"eighty":4.167252,"marketCap":12337435192},{"date":"2023-03-24","current":-65.949888,"twenty":-25.114435,"median":-1.494211,"eighty":4.167252,"marketCap":11963573520},{"date":"2023-03-31","current":-65.125515,"twenty":-25.278505,"median":-1.505397,"eighty":4.166335,"marketCap":11814028851},{"date":"2023-04-06","current":-65.372827,"twenty":-25.321971,"median":-1.526972,"eighty":4.166335,"marketCap":11858892251},{"date":"2023-04-14","current":-65.785013,"twenty":-25.40362,"median":-1.538158,"eighty":4.169466,"marketCap":11933664586},{"date":"2023-04-21","current":-64.218704,"twenty":-25.471805,"median":-1.596488,"eighty":4.169466,"marketCap":11649529715},{"date":"2023-04-28","current":-65.949888,"twenty":-25.561706,"median":-1.61207,"eighty":4.169466,"marketCap":11963573520},{"date":"2023-05-05","current":-66.362075,"twenty":-25.627632,"median":-1.622058,"eighty":4.169466,"marketCap":12038345854},{"date":"2023-05-12","current":-66.032326,"twenty":-25.681573,"median":-1.630048,"eighty":4.169466,"marketCap":11978527986},{"date":"2023-05-19","current":-65.372827,"twenty":-25.897334,"median":-1.644032,"eighty":4.169466,"marketCap":11858892251},{"date":"2023-05-25","current":-62.075332,"twenty":-25.958223,"median":-1.658015,"eighty":4.169087,"marketCap":11260713575},{"date":"2023-06-02","current":-61.250959,"twenty":-26.053162,"median":-1.666005,"eighty":4.169844,"marketCap":11111168906},{"date":"2023-06-09","current":-62.322644,"twenty":-26.102551,"median":-1.673996,"eighty":4.169844,"marketCap":11305576976},{"date":"2023-06-16","current":-60.756335,"twenty":-26.220976,"median":-1.677991,"eighty":4.169844,"marketCap":11021442105},{"date":"2023-06-23","current":-61.168521,"twenty":-26.26293,"median":-1.701962,"eighty":4.169844,"marketCap":11096214439},{"date":"2023-06-30","current":-62.982143,"twenty":-26.440964,"median":-1.749905,"eighty":4.169844,"marketCap":11425212711},{"date":"2023-07-07","current":-61.910458,"twenty":-26.983661,"median":-1.791854,"eighty":4.169466,"marketCap":11230804641},{"date":"2023-07-14","current":-61.086084,"twenty":-27.264924,"median":-1.817824,"eighty":4.169466,"marketCap":11081259972},{"date":"2023-07-21","current":-59.437337,"twenty":-27.522748,"median":-1.8378,"eighty":4.169844,"marketCap":10782170634},{"date":"2023-07-28","current":-59.767086,"twenty":-27.66924,"median":-1.857776,"eighty":4.169844,"marketCap":10841988502},{"date":"2023-08-04","current":-58.530526,"twenty":-27.786432,"median":-1.905718,"eighty":4.169844,"marketCap":10617671499},{"date":"2023-08-11","current":-58.365651,"twenty":-27.845029,"median":-1.917704,"eighty":4.169844,"marketCap":10587762565},{"date":"2023-08-18","current":-57.871027,"twenty":-27.99152,"median":-1.93768,"eighty":4.169844,"marketCap":10498035763},{"date":"2023-08-25","current":60.715491,"twenty":-28.138011,"median":-2.001603,"eighty":4.171516,"marketCap":10527944697},{"date":"2023-09-01","current":60.887978,"twenty":-28.138011,"median":-2.001603,"eighty":4.180257,"marketCap":10557853631},{"date":"2023-09-08","current":60.284273,"twenty":-28.138011,"median":-2.001603,"eighty":4.185472,"marketCap":10453172363},{"date":"2023-09-15","current":59.939299,"twenty":-28.138011,"median":-2.001603,"eighty":4.188159,"marketCap":10393354495},{"date":"2023-09-22","current":57.438234,"twenty":-28.138011,"median":-2.001603,"eighty":4.189708,"marketCap":9959674955},{"date":"2023-09-29","current":57.265747,"twenty":-28.132152,"median":-1.993613,"eighty":4.196109,"marketCap":9929766021},{"date":"2023-10-06","current":55.540875,"twenty":-28.132152,"median":-1.993613,"eighty":4.205537,"marketCap":9630676683},{"date":"2023-10-13","current":55.282144,"twenty":-28.132152,"median":-1.993613,"eighty":4.219199,"marketCap":9585813282},{"date":"2023-10-20","current":54.678439,"twenty":-28.126292,"median":-1.985623,"eighty":4.227634,"marketCap":9481132014},{"date":"2023-10-27","current":54.93717,"twenty":-28.132152,"median":-1.993613,"eighty":4.235544,"marketCap":9525995415},{"date":"2023-11-03","current":55.195901,"twenty":-28.132152,"median":-1.993613,"eighty":4.237158,"marketCap":9570858816},{"date":"2023-11-10","current":54.160978,"twenty":-28.132152,"median":-1.993613,"eighty":4.252174,"marketCap":9391405213},{"date":"2023-11-17","current":54.592196,"twenty":-28.132152,"median":-1.993613,"eighty":4.276656,"marketCap":9466177547},{"date":"2023-11-24","current":53.902247,"twenty":-28.132152,"median":-1.993613,"eighty":4.29879,"marketCap":9346541812},{"date":"2023-12-01","current":50.452503,"twenty":-28.132152,"median":-1.993613,"eighty":4.328065,"marketCap":8748363136},{"date":"2023-12-08","current":52.263619,"twenty":-28.132152,"median":-1.993613,"eighty":4.426768,"marketCap":9062406941},{"date":"2023-12-15","current":51.314939,"twenty":-28.132152,"median":-1.993613,"eighty":4.457483,"marketCap":8897907805},{"date":"2023-12-22","current":50.711234,"twenty":-28.132152,"median":-1.993613,"eighty":4.524244,"marketCap":8793226537},{"date":"2023-12-29","current":52.263619,"twenty":-28.132152,"median":-1.993613,"eighty":4.560402,"marketCap":9062406941},{"date":"2024-01-05","current":52.004888,"twenty":-28.132152,"median":-1.993613,"eighty":4.581253,"marketCap":9017543540},{"date":"2024-01-12","current":51.659913,"twenty":-28.132152,"median":-1.993613,"eighty":4.62038,"marketCap":8957725673},{"date":"2024-01-19","current":50.452503,"twenty":-28.132152,"median":-1.993613,"eighty":4.665418,"marketCap":8748363136},{"date":"2024-01-26","current":50.452503,"twenty":-28.132152,"median":-1.993613,"eighty":4.688615,"marketCap":8748363136},{"date":"2024-02-02","current":49.072606,"twenty":-28.132152,"median":-1.993613,"eighty":4.71488,"marketCap":8509091666},{"date":"2024-02-09","current":48.21017,"twenty":-28.126292,"median":-1.973637,"eighty":4.750336,"marketCap":8359546997},{"date":"2024-02-16","current":50.36626,"twenty":-28.126292,"median":-1.985623,"eighty":4.814673,"marketCap":8733408669},{"date":"2024-02-23","current":49.848798,"twenty":-28.126292,"median":-1.985623,"eighty":26.630982,"marketCap":8643681868},{"date":"2024-03-01","current":48.037682,"twenty":-28.126292,"median":-1.97963,"eighty":26.835836,"marketCap":8329638063},{"date":"2024-03-08","current":11.144688,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8509091666},{"date":"2024-03-15","current":10.929237,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8344592530},{"date":"2024-03-22","current":10.615854,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8105321059},{"date":"2024-03-28","current":10.752959,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8210002328},{"date":"2024-04-05","current":11.223034,"twenty":-28.138011,"median":-2.001603,"eighty":26.974843,"marketCap":8568909533},{"date":"2024-04-12","current":11.24262,"twenty":-28.132152,"median":-1.993613,"eighty":26.930946,"marketCap":8583864000},{"date":"2024-04-19","current":11.085928,"twenty":-28.132152,"median":-1.993613,"eighty":26.930946,"marketCap":8464228265},{"date":"2024-04-26","current":11.438484,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8733408669},{"date":"2024-05-03","current":12.045664,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":9196997143},{"date":"2024-05-10","current":12.241529,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":9346541812},{"date":"2024-05-17","current":12.339461,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":9421314147},{"date":"2024-05-24","current":12.12401,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":9256815011},{"date":"2024-05-31","current":12.045664,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":9196997143},{"date":"2024-06-07","current":11.301379,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8628727401},{"date":"2024-06-14","current":11.144688,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8509091666},{"date":"2024-06-21","current":10.948823,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8359546997},{"date":"2024-06-28","current":10.792132,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8239911261},{"date":"2024-07-05","current":11.105515,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8479182732},{"date":"2024-07-12","current":11.125101,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8494137199},{"date":"2024-07-19","current":10.713786,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":8180093394},{"date":"2024-07-26","current":10.419989,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":7955776390},{"date":"2024-08-02","current":10.243711,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":7821186188},{"date":"2024-08-09","current":10.322057,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":7881004056},{"date":"2024-08-16","current":10.282884,"twenty":-28.126292,"median":-1.97963,"eighty":26.879733,"marketCap":7851095122},{"date":"2024-08-23","current":-11.156198,"twenty":-28.126292,"median":-2.013589,"eighty":26.879733,"marketCap":7821186188},{"date":"2024-08-30","current":-11.924119,"twenty":-28.126292,"median":-2.092905,"eighty":26.879733,"marketCap":8359546997},{"date":"2024-09-06","current":-11.668145,"twenty":-28.126292,"median":-2.107885,"eighty":26.879733,"marketCap":8180093394},{"date":"2024-09-13","current":-12.329411,"twenty":-28.126292,"median":-2.120725,"eighty":26.879733,"marketCap":8643681868},{"date":"2024-09-20","current":-12.457398,"twenty":-28.126292,"median":-2.139985,"eighty":26.887049,"marketCap":8733408669},{"date":"2024-09-27","current":-12.628048,"twenty":-28.126292,"median":-2.169945,"eighty":26.887049,"marketCap":8853044404},{"date":"2024-10-04","current":-13.22532,"twenty":-28.126292,"median":-2.204184,"eighty":26.887049,"marketCap":9271769478},{"date":"2024-10-10","current":-12.713372,"twenty":-28.126292,"median":-2.211267,"eighty":26.879733,"marketCap":8912862272},{"date":"2024-10-18","current":-12.542723,"twenty":-28.126292,"median":-2.221304,"eighty":26.887049,"marketCap":8793226537},{"date":"2024-10-25","current":-12.286749,"twenty":-28.126292,"median":-2.223927,"eighty":26.887049,"marketCap":8613772934},{"date":"2024-11-01","current":-12.137431,"twenty":-28.126292,"median":-2.229864,"eighty":26.887049,"marketCap":8509091666},{"date":"2024-11-08","current":-12.137431,"twenty":-28.126292,"median":-2.236587,"eighty":26.887049,"marketCap":8509091666},{"date":"2024-11-15","current":-11.710808,"twenty":-28.126292,"median":-2.242704,"eighty":26.887049,"marketCap":8210002328},{"date":"2024-11-22","current":-11.646814,"twenty":-28.126292,"median":-2.251264,"eighty":26.887049,"marketCap":8165138927},{"date":"2024-11-29","current":-11.625483,"twenty":-28.126292,"median":-2.255031,"eighty":26.887049,"marketCap":8150184460},{"date":"2024-12-06","current":-12.052106,"twenty":-28.126292,"median":-2.259824,"eighty":26.887049,"marketCap":8449273798},{"date":"2024-12-13","current":-11.988113,"twenty":-28.126292,"median":-2.267676,"eighty":26.887049,"marketCap":8404410397},{"date":"2024-12-20","current":-11.412172,"twenty":-28.126292,"median":-2.276106,"eighty":26.887049,"marketCap":8000639791},{"date":"2024-12-27","current":-11.518827,"twenty":-28.126292,"median":-2.278787,"eighty":26.887049,"marketCap":8075412126},{"date":"2025-01-03","current":-11.518827,"twenty":-28.126292,"median":-2.283007,"eighty":26.887049,"marketCap":8075412126},{"date":"2025-01-10","current":-11.369509,"twenty":-28.126292,"median":-2.295667,"eighty":26.887049,"marketCap":7970730857},{"date":"2025-01-17","current":-11.220191,"twenty":-28.126292,"median":-2.30524,"eighty":26.887049,"marketCap":7866049589},{"date":"2025-01-24","current":-11.177529,"twenty":-28.126292,"median":-2.312547,"eighty":26.887049,"marketCap":7836140655},{"date":"2025-01-28","current":-11.156198,"twenty":-28.126292,"median":-2.313294,"eighty":26.879733,"marketCap":7821186188},{"date":"2025-02-07","current":-11.348178,"twenty":-28.132152,"median":-2.339977,"eighty":26.930946,"marketCap":7955776390},{"date":"2025-02-14","current":-11.625483,"twenty":-28.132152,"median":-2.358966,"eighty":26.930946,"marketCap":8150184460},{"date":"2025-02-21","current":-11.604152,"twenty":-28.132152,"median":-2.382176,"eighty":26.930946,"marketCap":8135229993},{"date":"2025-02-28","current":-12.286749,"twenty":-28.026678,"median":-2.392726,"eighty":26.930946,"marketCap":8613772934},{"date":"2025-03-05","current":-5.070454,"twenty":-27.932923,"median":-2.384286,"eighty":26.974843,"marketCap":8793226537}],"customCompares":[{"symbol":"00041","name":"鷹君","items":[{"date":"2020-03-06","value":-48.338335,"marketCap":16328206206},{"date":"2020-03-13","value":-44.878107,"marketCap":15159375827},{"date":"2020-03-20","value":-42.256722,"marketCap":14273898267},{"date":"2020-03-27","value":-42.99071,"marketCap":14521831984},{"date":"2020-04-03","value":-40.683892,"marketCap":13742611731},{"date":"2020-04-09","value":-44.982963,"marketCap":15194794929},{"date":"2020-04-17","value":-47.709203,"marketCap":16115691592},{"date":"2020-04-24","value":-47.394637,"marketCap":16009434284},{"date":"2020-04-29","value":-48.44319,"marketCap":16363625308},{"date":"2020-05-08","value":-46.031516,"marketCap":15548985953},{"date":"2020-05-15","value":-42.047012,"marketCap":14203060062},{"date":"2020-05-22","value":-38.880379,"marketCap":13133403169},{"date":"2020-05-29","value":-38.71261,"marketCap":13076732606},{"date":"2020-06-05","value":-39.928933,"marketCap":13487594193},{"date":"2020-06-12","value":-40.26447,"marketCap":13600935321},{"date":"2020-06-19","value":-41.730175,"marketCap":14096035792},{"date":"2020-06-26","value":-41.218671,"marketCap":13923254966},{"date":"2020-07-03","value":-42.284304,"marketCap":14283215022},{"date":"2020-07-10","value":-41.389172,"marketCap":13980848575},{"date":"2020-07-17","value":-39.215282,"marketCap":13246530060},{"date":"2020-07-24","value":-38.32015,"marketCap":12944163613},{"date":"2020-07-31","value":-37.382394,"marketCap":12627398764},{"date":"2020-08-07","value":-37.723396,"marketCap":12742585982},{"date":"2020-08-14","value":-38.661153,"marketCap":13059350831},{"date":"2020-08-21","value":-39.726786,"marketCap":13419310887},{"date":"2020-08-28","value":-1.542154,"marketCap":13894458161},{"date":"2020-09-04","value":-1.610072,"marketCap":14506390256},{"date":"2020-09-11","value":-1.721938,"marketCap":15514278413},{"date":"2020-09-18","value":-1.84579,"marketCap":16630154587},{"date":"2020-09-25","value":-1.43668,"marketCap":12944163613},{"date":"2020-09-30","value":-1.407914,"marketCap":12684992373},{"date":"2020-10-09","value":-1.430288,"marketCap":12886570004},{"date":"2020-10-16","value":-1.433484,"marketCap":12915366809},{"date":"2020-10-23","value":-1.564527,"marketCap":14096035792},{"date":"2020-10-30","value":-1.494211,"marketCap":13462506094},{"date":"2020-11-06","value":-1.534163,"marketCap":13822466150},{"date":"2020-11-13","value":-1.666005,"marketCap":15010334335},{"date":"2020-11-20","value":-1.673996,"marketCap":15082326346},{"date":"2020-11-27","value":-1.677991,"marketCap":15118322352},{"date":"2020-12-04","value":-1.666005,"marketCap":15010334335},{"date":"2020-12-11","value":-1.598087,"marketCap":14398402240},{"date":"2020-12-18","value":-1.630048,"marketCap":14686370284},{"date":"2020-12-24","value":-1.622058,"marketCap":14614378273},{"date":"2020-12-31","value":-1.701962,"marketCap":15334298385},{"date":"2021-01-08","value":-1.773876,"marketCap":15982226486},{"date":"2021-01-15","value":-1.84579,"marketCap":16630154587},{"date":"2021-01-22","value":-1.857776,"marketCap":16738142604},{"date":"2021-01-29","value":-1.85378,"marketCap":16702146598},{"date":"2021-02-05","value":-1.897728,"marketCap":17098102660},{"date":"2021-02-11","value":-1.94567,"marketCap":17530054727},{"date":"2021-02-19","value":-2.001603,"marketCap":18033998805},{"date":"2021-02-26","value":-2.465696,"marketCap":21057663276},{"date":"2021-03-05","value":-2.263461,"marketCap":19330526257},{"date":"2021-03-12","value":-2.249247,"marketCap":19209136434},{"date":"2021-03-19","value":-2.380066,"marketCap":20326365758},{"date":"2021-03-26","value":-2.312547,"marketCap":19749731268},{"date":"2021-04-01","value":-2.245027,"marketCap":19173096779},{"date":"2021-04-09","value":-2.308327,"marketCap":19713691613},{"date":"2021-04-16","value":-2.304107,"marketCap":19677651957},{"date":"2021-04-23","value":-2.278787,"marketCap":19461414024},{"date":"2021-04-30","value":-2.312547,"marketCap":19749731268},{"date":"2021-05-07","value":-2.363186,"marketCap":20182207136},{"date":"2021-05-14","value":-2.223927,"marketCap":18992898501},{"date":"2021-05-21","value":-2.253467,"marketCap":19245176090},{"date":"2021-05-28","value":-2.232367,"marketCap":19064977812},{"date":"2021-06-04","value":-2.219707,"marketCap":18956858845},{"date":"2021-06-11","value":-2.228147,"marketCap":19028938156},{"date":"2021-06-18","value":-2.236587,"marketCap":19101017468},{"date":"2021-06-25","value":-2.251264,"marketCap":19226362835},{"date":"2021-07-02","value":-2.221304,"marketCap":18970498691},{"date":"2021-07-09","value":-2.217024,"marketCap":18933946670},{"date":"2021-07-16","value":-2.242704,"marketCap":19153258794},{"date":"2021-07-23","value":-2.169945,"marketCap":18531874444},{"date":"2021-07-30","value":-2.084345,"marketCap":17800834032},{"date":"2021-08-06","value":-2.139985,"marketCap":18276010300},{"date":"2021-08-13","value":-2.110025,"marketCap":18020146155},{"date":"2021-08-20","value":-2.092905,"marketCap":17873938073},{"date":"2021-08-27","value":-6.344537,"marketCap":17837386052},{"date":"2021-09-03","value":-6.370539,"marketCap":17910490094},{"date":"2021-09-10","value":-6.370539,"marketCap":17910490094},{"date":"2021-09-17","value":-5.733485,"marketCap":16119441084},{"date":"2021-09-24","value":-5.20044,"marketCap":14620808240},{"date":"2021-09-30","value":-5.564471,"marketCap":15644264816},{"date":"2021-10-08","value":-5.577472,"marketCap":15680816837},{"date":"2021-10-15","value":-5.564471,"marketCap":15644264816},{"date":"2021-10-22","value":-5.707483,"marketCap":16046337043},{"date":"2021-10-29","value":-5.577472,"marketCap":15680816837},{"date":"2021-11-05","value":-5.408458,"marketCap":15205640569},{"date":"2021-11-12","value":-5.473463,"marketCap":15388400672},{"date":"2021-11-19","value":-5.538469,"marketCap":15571160775},{"date":"2021-11-26","value":-5.169237,"marketCap":14533083390},{"date":"2021-12-03","value":-5.132834,"marketCap":14430737732},{"date":"2021-12-10","value":-5.143235,"marketCap":14459979349},{"date":"2021-12-17","value":-4.924817,"marketCap":13845905403},{"date":"2021-12-24","value":-5.252444,"marketCap":14767016322},{"date":"2021-12-31","value":-5.66848,"marketCap":15936680981},{"date":"2022-01-07","value":-5.356453,"marketCap":15059432487},{"date":"2022-01-14","value":-5.577472,"marketCap":15680816837},{"date":"2022-01-21","value":-5.564471,"marketCap":15644264816},{"date":"2022-01-28","value":-5.772488,"marketCap":16229097146},{"date":"2022-02-04","value":-5.785489,"marketCap":16265649167},{"date":"2022-02-11","value":-5.694482,"marketCap":16009785022},{"date":"2022-02-18","value":-5.525467,"marketCap":15534608755},{"date":"2022-02-25","value":-29.81094,"marketCap":14876672384},{"date":"2022-03-04","value":-28.15559,"marketCap":14050596718},{"date":"2022-03-11","value":-27.598924,"marketCap":13772801362},{"date":"2022-03-18","value":-27.921204,"marketCap":13933630252},{"date":"2022-03-25","value":-27.83331,"marketCap":13889767828},{"date":"2022-04-01","value":-27.65752,"marketCap":13802042978},{"date":"2022-04-08","value":-28.272783,"marketCap":14109079951},{"date":"2022-04-14","value":-28.126292,"marketCap":14035975910},{"date":"2022-04-22","value":-27.247345,"marketCap":13597351663},{"date":"2022-04-29","value":-26.954363,"marketCap":13451143580},{"date":"2022-05-06","value":-27.247345,"marketCap":13597351663},{"date":"2022-05-13","value":-24.405418,"marketCap":12179133263},{"date":"2022-05-20","value":-24.6984,"marketCap":12325341346},{"date":"2022-05-27","value":-25.255066,"marketCap":12603136702},{"date":"2022-06-02","value":-26.134013,"marketCap":13041760950},{"date":"2022-06-10","value":-25.460154,"marketCap":12705482360},{"date":"2022-06-17","value":-24.962084,"marketCap":12456928620},{"date":"2022-06-24","value":-25.531739,"marketCap":12741205798},{"date":"2022-06-30","value":-26.37081,"marketCap":13159930872},{"date":"2022-07-08","value":-25.921308,"marketCap":12935613868},{"date":"2022-07-15","value":-25.471805,"marketCap":12711296865},{"date":"2022-07-22","value":-25.411872,"marketCap":12681387931},{"date":"2022-07-29","value":-25.561706,"marketCap":12756160265},{"date":"2022-08-05","value":-25.471805,"marketCap":12711296865},{"date":"2022-08-12","value":-26.220976,"marketCap":13085158537},{"date":"2022-08-19","value":-26.250943,"marketCap":13100113004},{"date":"2022-08-26","value":31.276771,"marketCap":12786069199},{"date":"2022-09-02","value":30.947542,"marketCap":12651478997},{"date":"2022-09-09","value":30.50857,"marketCap":12472025394},{"date":"2022-09-16","value":30.362246,"marketCap":12412207527},{"date":"2022-09-23","value":29.667206,"marketCap":12128072655},{"date":"2022-09-30","value":26.850468,"marketCap":10976578704},{"date":"2022-10-07","value":28.899005,"marketCap":11814028851},{"date":"2022-10-14","value":27.801574,"marketCap":11365394844},{"date":"2022-10-21","value":28.130804,"marketCap":11499985046},{"date":"2022-10-28","value":26.704144,"marketCap":10916760837},{"date":"2022-11-04","value":26.594401,"marketCap":10871897436},{"date":"2022-11-11","value":27.472345,"marketCap":11230804641},{"date":"2022-11-18","value":28.313709,"marketCap":11574757380},{"date":"2022-11-25","value":27.691831,"marketCap":11320531443},{"date":"2022-12-02","value":27.98448,"marketCap":11440167178},{"date":"2022-12-09","value":29.484301,"marketCap":12053300321},{"date":"2022-12-16","value":31.569419,"marketCap":12905704934},{"date":"2022-12-23","value":31.386514,"marketCap":12830932600},{"date":"2022-12-30","value":31.386514,"marketCap":12830932600},{"date":"2023-01-06","value":32.520526,"marketCap":13294521074},{"date":"2023-01-13","value":32.374202,"marketCap":13234703206},{"date":"2023-01-20","value":33.39847,"marketCap":13653428279},{"date":"2023-01-27","value":34.934873,"marketCap":14281515889},{"date":"2023-02-03","value":35.373845,"marketCap":14460969492},{"date":"2023-02-10","value":34.45932,"marketCap":14087107819},{"date":"2023-02-17","value":33.947186,"marketCap":13877745283},{"date":"2023-02-24","value":32.996079,"marketCap":13488929143},{"date":"2023-03-03","value":-75.842371,"marketCap":13758109548},{"date":"2023-03-10","value":-68.835196,"marketCap":12486979861},{"date":"2023-03-17","value":-68.010822,"marketCap":12337435192},{"date":"2023-03-24","value":-65.949888,"marketCap":11963573520},{"date":"2023-03-31","value":-65.125515,"marketCap":11814028851},{"date":"2023-04-06","value":-65.372827,"marketCap":11858892251},{"date":"2023-04-14","value":-65.785013,"marketCap":11933664586},{"date":"2023-04-21","value":-64.218704,"marketCap":11649529715},{"date":"2023-04-28","value":-65.949888,"marketCap":11963573520},{"date":"2023-05-05","value":-66.362075,"marketCap":12038345854},{"date":"2023-05-12","value":-66.032326,"marketCap":11978527986},{"date":"2023-05-19","value":-65.372827,"marketCap":11858892251},{"date":"2023-05-25","value":-62.075332,"marketCap":11260713575},{"date":"2023-06-02","value":-61.250959,"marketCap":11111168906},{"date":"2023-06-09","value":-62.322644,"marketCap":11305576976},{"date":"2023-06-16","value":-60.756335,"marketCap":11021442105},{"date":"2023-06-23","value":-61.168521,"marketCap":11096214439},{"date":"2023-06-30","value":-62.982143,"marketCap":11425212711},{"date":"2023-07-07","value":-61.910458,"marketCap":11230804641},{"date":"2023-07-14","value":-61.086084,"marketCap":11081259972},{"date":"2023-07-21","value":-59.437337,"marketCap":10782170634},{"date":"2023-07-28","value":-59.767086,"marketCap":10841988502},{"date":"2023-08-04","value":-58.530526,"marketCap":10617671499},{"date":"2023-08-11","value":-58.365651,"marketCap":10587762565},{"date":"2023-08-18","value":-57.871027,"marketCap":10498035763},{"date":"2023-08-25","value":60.715491,"marketCap":10527944697},{"date":"2023-09-01","value":60.887978,"marketCap":10557853631},{"date":"2023-09-08","value":60.284273,"marketCap":10453172363},{"date":"2023-09-15","value":59.939299,"marketCap":10393354495},{"date":"2023-09-22","value":57.438234,"marketCap":9959674955},{"date":"2023-09-29","value":57.265747,"marketCap":9929766021},{"date":"2023-10-06","value":55.540875,"marketCap":9630676683},{"date":"2023-10-13","value":55.282144,"marketCap":9585813282},{"date":"2023-10-20","value":54.678439,"marketCap":9481132014},{"date":"2023-10-27","value":54.93717,"marketCap":9525995415},{"date":"2023-11-03","value":55.195901,"marketCap":9570858816},{"date":"2023-11-10","value":54.160978,"marketCap":9391405213},{"date":"2023-11-17","value":54.592196,"marketCap":9466177547},{"date":"2023-11-24","value":53.902247,"marketCap":9346541812},{"date":"2023-12-01","value":50.452503,"marketCap":8748363136},{"date":"2023-12-08","value":52.263619,"marketCap":9062406941},{"date":"2023-12-15","value":51.314939,"marketCap":8897907805},{"date":"2023-12-22","value":50.711234,"marketCap":8793226537},{"date":"2023-12-29","value":52.263619,"marketCap":9062406941},{"date":"2024-01-05","value":52.004888,"marketCap":9017543540},{"date":"2024-01-12","value":51.659913,"marketCap":8957725673},{"date":"2024-01-19","value":50.452503,"marketCap":8748363136},{"date":"2024-01-26","value":50.452503,"marketCap":8748363136},{"date":"2024-02-02","value":49.072606,"marketCap":8509091666},{"date":"2024-02-09","value":48.21017,"marketCap":8359546997},{"date":"2024-02-16","value":50.36626,"marketCap":8733408669},{"date":"2024-02-23","value":49.848798,"marketCap":8643681868},{"date":"2024-03-01","value":48.037682,"marketCap":8329638063},{"date":"2024-03-08","value":11.144688,"marketCap":8509091666},{"date":"2024-03-15","value":10.929237,"marketCap":8344592530},{"date":"2024-03-22","value":10.615854,"marketCap":8105321059},{"date":"2024-03-28","value":10.752959,"marketCap":8210002328},{"date":"2024-04-05","value":11.223034,"marketCap":8568909533},{"date":"2024-04-12","value":11.24262,"marketCap":8583864000},{"date":"2024-04-19","value":11.085928,"marketCap":8464228265},{"date":"2024-04-26","value":11.438484,"marketCap":8733408669},{"date":"2024-05-03","value":12.045664,"marketCap":9196997143},{"date":"2024-05-10","value":12.241529,"marketCap":9346541812},{"date":"2024-05-17","value":12.339461,"marketCap":9421314147},{"date":"2024-05-24","value":12.12401,"marketCap":9256815011},{"date":"2024-05-31","value":12.045664,"marketCap":9196997143},{"date":"2024-06-07","value":11.301379,"marketCap":8628727401},{"date":"2024-06-14","value":11.144688,"marketCap":8509091666},{"date":"2024-06-21","value":10.948823,"marketCap":8359546997},{"date":"2024-06-28","value":10.792132,"marketCap":8239911261},{"date":"2024-07-05","value":11.105515,"marketCap":8479182732},{"date":"2024-07-12","value":11.125101,"marketCap":8494137199},{"date":"2024-07-19","value":10.713786,"marketCap":8180093394},{"date":"2024-07-26","value":10.419989,"marketCap":7955776390},{"date":"2024-08-02","value":10.243711,"marketCap":7821186188},{"date":"2024-08-09","value":10.322057,"marketCap":7881004056},{"date":"2024-08-16","value":10.282884,"marketCap":7851095122},{"date":"2024-08-23","value":-11.156198,"marketCap":7821186188},{"date":"2024-08-30","value":-11.924119,"marketCap":8359546997},{"date":"2024-09-06","value":-11.668145,"marketCap":8180093394},{"date":"2024-09-13","value":-12.329411,"marketCap":8643681868},{"date":"2024-09-20","value":-12.457398,"marketCap":8733408669},{"date":"2024-09-27","value":-12.628048,"marketCap":8853044404},{"date":"2024-10-04","value":-13.22532,"marketCap":9271769478},{"date":"2024-10-10","value":-12.713372,"marketCap":8912862272},{"date":"2024-10-18","value":-12.542723,"marketCap":8793226537},{"date":"2024-10-25","value":-12.286749,"marketCap":8613772934},{"date":"2024-11-01","value":-12.137431,"marketCap":8509091666},{"date":"2024-11-08","value":-12.137431,"marketCap":8509091666},{"date":"2024-11-15","value":-11.710808,"marketCap":8210002328},{"date":"2024-11-22","value":-11.646814,"marketCap":8165138927},{"date":"2024-11-29","value":-11.625483,"marketCap":8150184460},{"date":"2024-12-06","value":-12.052106,"marketCap":8449273798},{"date":"2024-12-13","value":-11.988113,"marketCap":8404410397},{"date":"2024-12-20","value":-11.412172,"marketCap":8000639791},{"date":"2024-12-27","value":-11.518827,"marketCap":8075412126},{"date":"2025-01-03","value":-11.518827,"marketCap":8075412126},{"date":"2025-01-10","value":-11.369509,"marketCap":7970730857},{"date":"2025-01-17","value":-11.220191,"marketCap":7866049589},{"date":"2025-01-24","value":-11.177529,"marketCap":7836140655},{"date":"2025-01-28","value":-11.156198,"marketCap":7821186188},{"date":"2025-02-07","value":-11.348178,"marketCap":7955776390},{"date":"2025-02-14","value":-11.625483,"marketCap":8150184460},{"date":"2025-02-21","value":-11.604152,"marketCap":8135229993},{"date":"2025-02-28","value":-12.286749,"marketCap":8613772934},{"date":"2025-03-05","value":-5.070454,"marketCap":8793226537}]},{"symbol":"00016","name":"新鴻基地產","items":[{"date":"2020-03-06","value":8.042151,"marketCap":321943388441},{"date":"2020-03-13","value":7.383433,"marketCap":295573587948},{"date":"2020-03-20","value":6.938255,"marketCap":277752239262},{"date":"2020-03-27","value":7.311046,"marketCap":292675807674},{"date":"2020-04-03","value":7.405149,"marketCap":296442922030},{"date":"2020-04-09","value":7.83223,"marketCap":313539825646},{"date":"2020-04-17","value":7.8829,"marketCap":315568271838},{"date":"2020-04-24","value":7.426865,"marketCap":297312256112},{"date":"2020-04-29","value":7.701934,"marketCap":308323821153},{"date":"2020-05-08","value":7.412388,"marketCap":296732700057},{"date":"2020-05-15","value":6.992545,"marketCap":279925574468},{"date":"2020-05-22","value":6.569084,"marketCap":262973559865},{"date":"2020-05-29","value":6.442407,"marketCap":257902444386},{"date":"2020-06-05","value":7.220563,"marketCap":289053582331},{"date":"2020-06-12","value":7.260376,"marketCap":290647361482},{"date":"2020-06-19","value":7.470297,"marketCap":299050924276},{"date":"2020-06-26","value":7.220563,"marketCap":289053582331},{"date":"2020-07-03","value":7.318285,"marketCap":292965585701},{"date":"2020-07-10","value":7.108364,"marketCap":284562022906},{"date":"2020-07-17","value":6.996165,"marketCap":280070463482},{"date":"2020-07-24","value":6.692141,"marketCap":267899786331},{"date":"2020-07-31","value":6.869488,"marketCap":274999348002},{"date":"2020-08-07","value":6.847772,"marketCap":274130013920},{"date":"2020-08-14","value":7.18437,"marketCap":287604692194},{"date":"2020-08-21","value":7.227802,"marketCap":289343360358},{"date":"2020-08-28","value":7.448581,"marketCap":298181590194},{"date":"2020-09-04","value":7.202466,"marketCap":288329137263},{"date":"2020-09-11","value":12.256546,"marketCap":290357583454},{"date":"2020-09-18","value":12.342171,"marketCap":292386029646},{"date":"2020-09-25","value":11.993557,"marketCap":284127355865},{"date":"2020-09-30","value":12.085297,"marketCap":286300691071},{"date":"2020-10-09","value":12.048601,"marketCap":285431356989},{"date":"2020-10-16","value":12.011905,"marketCap":284562022906},{"date":"2020-10-23","value":11.987441,"marketCap":283982466852},{"date":"2020-10-30","value":12.12811,"marketCap":287314914167},{"date":"2020-11-06","value":12.709133,"marketCap":301079370468},{"date":"2020-11-13","value":12.74583,"marketCap":301948704550},{"date":"2020-11-20","value":13.027168,"marketCap":308613599181},{"date":"2020-11-27","value":12.880383,"marketCap":305136262852},{"date":"2020-12-04","value":12.623509,"marketCap":299050924276},{"date":"2020-12-11","value":12.880383,"marketCap":305136262852},{"date":"2020-12-18","value":12.537884,"marketCap":297022478085},{"date":"2020-12-24","value":12.232082,"marketCap":289778027400},{"date":"2020-12-31","value":12.232082,"marketCap":289778027400},{"date":"2021-01-08","value":13.112792,"marketCap":310642045372},{"date":"2021-01-15","value":13.284041,"marketCap":314698937756},{"date":"2021-01-22","value":13.33297,"marketCap":315858049866},{"date":"2021-01-29","value":12.966007,"marketCap":307164709044},{"date":"2021-02-05","value":12.929311,"marketCap":306295374961},{"date":"2021-02-11","value":13.308505,"marketCap":315278493811},{"date":"2021-02-19","value":13.932342,"marketCap":330057173208},{"date":"2021-02-26","value":16.539781,"marketCap":361063422140},{"date":"2021-03-05","value":15.822969,"marketCap":345415408660},{"date":"2021-03-12","value":15.690226,"marketCap":342517628386},{"date":"2021-03-19","value":15.384917,"marketCap":335852733756},{"date":"2021-03-26","value":15.145979,"marketCap":330636729263},{"date":"2021-04-01","value":15.637129,"marketCap":341358516277},{"date":"2021-04-09","value":15.716774,"marketCap":343097184441},{"date":"2021-04-16","value":15.836243,"marketCap":345705186688},{"date":"2021-04-23","value":15.849517,"marketCap":345994964715},{"date":"2021-04-30","value":15.570757,"marketCap":339909626140},{"date":"2021-05-07","value":15.743323,"marketCap":343676740496},{"date":"2021-05-14","value":15.212351,"marketCap":332085619400},{"date":"2021-05-21","value":15.79642,"marketCap":344835852606},{"date":"2021-05-28","value":16.088455,"marketCap":351210969208},{"date":"2021-06-04","value":15.663677,"marketCap":341938072332},{"date":"2021-06-11","value":16.194649,"marketCap":353529193428},{"date":"2021-06-18","value":15.88934,"marketCap":346864298797},{"date":"2021-06-25","value":15.650403,"marketCap":341648294304},{"date":"2021-07-02","value":15.265448,"marketCap":333244731510},{"date":"2021-07-09","value":15.066334,"marketCap":328898061099},{"date":"2021-07-16","value":15.504386,"marketCap":338460736003},{"date":"2021-07-23","value":15.318545,"marketCap":334403843619},{"date":"2021-07-30","value":14.774299,"marketCap":322522944496},{"date":"2021-08-06","value":14.787573,"marketCap":322812722523},{"date":"2021-08-13","value":14.575184,"marketCap":318176274085},{"date":"2021-08-20","value":14.999962,"marketCap":327449170962},{"date":"2021-08-27","value":14.641556,"marketCap":319625164222},{"date":"2021-09-03","value":14.37607,"marketCap":313829603674},{"date":"2021-09-10","value":12.012703,"marketCap":321363832386},{"date":"2021-09-17","value":11.416942,"marketCap":305426040879},{"date":"2021-09-24","value":10.366237,"marketCap":277317572221},{"date":"2021-09-30","value":10.550381,"marketCap":282243798687},{"date":"2021-10-08","value":11.016158,"marketCap":294704253865},{"date":"2021-10-15","value":11.048654,"marketCap":295573587948},{"date":"2021-10-22","value":11.200302,"marketCap":299630480331},{"date":"2021-10-29","value":11.211134,"marketCap":299920258359},{"date":"2021-11-05","value":11.18947,"marketCap":299340702304},{"date":"2021-11-12","value":10.853678,"marketCap":290357583454},{"date":"2021-11-19","value":10.886174,"marketCap":291226917537},{"date":"2021-11-26","value":10.474557,"marketCap":280215352495},{"date":"2021-12-03","value":10.371653,"marketCap":277462461235},{"date":"2021-12-10","value":10.463725,"marketCap":279925574468},{"date":"2021-12-17","value":10.138765,"marketCap":271232233646},{"date":"2021-12-24","value":10.127933,"marketCap":270942455619},{"date":"2021-12-31","value":10.247085,"marketCap":274130013920},{"date":"2022-01-07","value":10.192925,"marketCap":272681123783},{"date":"2022-01-14","value":10.225421,"marketCap":273550457865},{"date":"2022-01-21","value":10.561213,"marketCap":282533576715},{"date":"2022-01-28","value":10.284997,"marketCap":275144237016},{"date":"2022-02-04","value":10.474557,"marketCap":280215352495},{"date":"2022-02-11","value":10.680365,"marketCap":285721135016},{"date":"2022-02-18","value":10.680365,"marketCap":285721135016},{"date":"2022-02-25","value":9.488914,"marketCap":268479342386},{"date":"2022-03-04","value":9.253356,"marketCap":261814447755},{"date":"2022-03-11","value":9.366014,"marketCap":265002006057},{"date":"2022-03-18","value":9.719352,"marketCap":274999348002},{"date":"2022-03-25","value":9.806406,"marketCap":277462461235},{"date":"2022-04-01","value":9.678385,"marketCap":273840235893},{"date":"2022-04-08","value":9.663023,"marketCap":273405568851},{"date":"2022-04-14","value":9.729594,"marketCap":275289126030},{"date":"2022-04-22","value":9.652781,"marketCap":273115790824},{"date":"2022-04-29","value":9.314806,"marketCap":263553115920},{"date":"2022-05-06","value":9.504277,"marketCap":268914009427},{"date":"2022-05-13","value":9.627177,"marketCap":272391345756},{"date":"2022-05-20","value":9.739835,"marketCap":275578904057},{"date":"2022-05-27","value":9.924186,"marketCap":280794908550},{"date":"2022-06-02","value":9.842252,"marketCap":278476684331},{"date":"2022-06-10","value":9.832011,"marketCap":278186906304},{"date":"2022-06-17","value":9.289202,"marketCap":262828670851},{"date":"2022-06-24","value":9.422343,"marketCap":266595785208},{"date":"2022-06-30","value":9.494035,"marketCap":268624231399},{"date":"2022-07-08","value":9.616935,"marketCap":272101567728},{"date":"2022-07-15","value":9.381377,"marketCap":265436673098},{"date":"2022-07-22","value":9.319927,"marketCap":263698004934},{"date":"2022-07-29","value":9.601573,"marketCap":271666900687},{"date":"2022-08-05","value":9.560606,"marketCap":270507788577},{"date":"2022-08-12","value":9.806406,"marketCap":277462461235},{"date":"2022-08-19","value":9.82689,"marketCap":278042017290},{"date":"2022-08-26","value":9.632298,"marketCap":272536234769},{"date":"2022-09-02","value":9.504277,"marketCap":268914009427},{"date":"2022-09-09","value":10.826996,"marketCap":276738016167},{"date":"2022-09-16","value":10.815659,"marketCap":276448238139},{"date":"2022-09-23","value":10.549235,"marketCap":269638454495},{"date":"2022-09-30","value":9.846331,"marketCap":251672216796},{"date":"2022-10-07","value":10.294149,"marketCap":263118448879},{"date":"2022-10-14","value":10.345166,"marketCap":264422450002},{"date":"2022-10-21","value":10.260138,"marketCap":262249114797},{"date":"2022-10-28","value":9.676273,"marketCap":247325546385},{"date":"2022-11-04","value":10.005051,"marketCap":255729109180},{"date":"2022-11-11","value":10.135429,"marketCap":259061556495},{"date":"2022-11-18","value":10.345166,"marketCap":264422450002},{"date":"2022-11-25","value":10.452869,"marketCap":267175341262},{"date":"2022-12-02","value":10.622927,"marketCap":271522011673},{"date":"2022-12-09","value":11.620598,"marketCap":297022478085},{"date":"2022-12-16","value":11.915364,"marketCap":304556706797},{"date":"2022-12-23","value":12.006061,"marketCap":306874931016},{"date":"2022-12-30","value":12.108096,"marketCap":309482933263},{"date":"2023-01-06","value":12.380188,"marketCap":316437605920},{"date":"2023-01-13","value":12.187456,"marketCap":311511379455},{"date":"2023-01-20","value":12.65228,"marketCap":323392278578},{"date":"2023-01-27","value":12.845012,"marketCap":328318505044},{"date":"2023-02-03","value":12.822338,"marketCap":327738948989},{"date":"2023-02-10","value":12.697629,"marketCap":324551390688},{"date":"2023-02-17","value":12.57292,"marketCap":321363832386},{"date":"2023-02-24","value":16.72271,"marketCap":314119381701},{"date":"2023-03-03","value":16.537588,"marketCap":310642045372},{"date":"2023-03-10","value":15.750818,"marketCap":295863365975},{"date":"2023-03-17","value":16.337038,"marketCap":306874931016},{"date":"2023-03-24","value":16.537588,"marketCap":310642045372},{"date":"2023-03-30","value":17.062101,"marketCap":320494498304},{"date":"2023-04-06","value":16.923259,"marketCap":317886496057},{"date":"2023-04-14","value":17.046674,"marketCap":320204720277},{"date":"2023-04-21","value":16.583868,"marketCap":311511379455},{"date":"2023-04-28","value":16.815271,"marketCap":315858049866},{"date":"2023-05-05","value":17.062101,"marketCap":320494498304},{"date":"2023-05-12","value":15.920513,"marketCap":299050924276},{"date":"2023-05-19","value":15.966794,"marketCap":299920258359},{"date":"2023-05-25","value":15.704537,"marketCap":294994031893},{"date":"2023-06-02","value":15.704537,"marketCap":294994031893},{"date":"2023-06-09","value":15.843379,"marketCap":297602034139},{"date":"2023-06-16","value":15.797099,"marketCap":296732700057},{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-05","value":12.614591,"marketCap":219796633782}]},{"symbol":"80016","name":"新鴻基地產-R","items":[{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-05","value":12.614591,"marketCap":219796633782}]},{"symbol":"00004","name":"九龍倉集團","items":[{"date":"2020-03-06","value":8.176961,"marketCap":50803459267},{"date":"2020-03-13","value":12.698442,"marketCap":42996925310},{"date":"2020-03-20","value":11.635736,"marketCap":39398601064},{"date":"2020-03-27","value":12.428263,"marketCap":42082097112},{"date":"2020-04-03","value":12.428263,"marketCap":42082097112},{"date":"2020-04-09","value":13.581029,"marketCap":45985364091},{"date":"2020-04-17","value":13.184766,"marketCap":44643616067},{"date":"2020-04-24","value":12.428263,"marketCap":42082097112},{"date":"2020-04-29","value":13.202777,"marketCap":44704604613},{"date":"2020-05-08","value":13.04067,"marketCap":44155707694},{"date":"2020-05-15","value":12.338203,"marketCap":41777154379},{"date":"2020-05-22","value":11.689772,"marketCap":39581566704},{"date":"2020-05-29","value":12.446275,"marketCap":42143085659},{"date":"2020-06-05","value":13.761149,"marketCap":46595249556},{"date":"2020-06-12","value":14.067352,"marketCap":47632054847},{"date":"2020-06-19","value":15.41825,"marketCap":52206195838},{"date":"2020-06-26","value":14.535664,"marketCap":49217757057},{"date":"2020-07-03","value":14.40958,"marketCap":48790837232},{"date":"2020-07-10","value":13.346873,"marketCap":45192512986},{"date":"2020-07-17","value":13.346873,"marketCap":45192512986},{"date":"2020-07-24","value":11.779831,"marketCap":39886509437},{"date":"2020-07-31","value":11.851879,"marketCap":40130463623},{"date":"2020-08-07","value":-52.881994,"marketCap":42570005484},{"date":"2020-08-14","value":-55.003335,"marketCap":44277684788},{"date":"2020-08-21","value":-55.079097,"marketCap":44338673334},{"date":"2020-08-28","value":-57.806535,"marketCap":46534261010},{"date":"2020-09-04","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-11","value":-53.942665,"marketCap":43423845136},{"date":"2020-09-18","value":-59.549065,"marketCap":47936997580},{"date":"2020-09-25","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-30","value":-58.412633,"marketCap":47022169382},{"date":"2020-10-09","value":-60.912784,"marketCap":49034791418},{"date":"2020-10-16","value":-60.079401,"marketCap":48363917406},{"date":"2020-10-23","value":-60.609736,"marketCap":48790837232},{"date":"2020-10-30","value":-60.609736,"marketCap":48790837232},{"date":"2020-11-06","value":-64.24632,"marketCap":51718287465},{"date":"2020-11-13","value":-67.969809,"marketCap":54715696246},{"date":"2020-11-20","value":-68.290815,"marketCap":54974106432},{"date":"2020-11-27","value":-72.762689,"marketCap":58573964678},{"date":"2020-12-04","value":-73.899606,"marketCap":59489182876},{"date":"2020-12-11","value":-73.065867,"marketCap":58818022864},{"date":"2020-12-18","value":-76.931385,"marketCap":61929764738},{"date":"2020-12-24","value":-77.499843,"marketCap":62387373837},{"date":"2020-12-31","value":-79.031273,"marketCap":63620174767},{"date":"2021-01-08","value":-74.691812,"marketCap":60126908341},{"date":"2021-01-15","value":-69.990398,"marketCap":56342270456},{"date":"2021-01-22","value":-68.246325,"marketCap":54938291886},{"date":"2021-01-29","value":-64.985668,"marketCap":52313462384},{"date":"2021-02-05","value":-64.530692,"marketCap":51947207105},{"date":"2021-02-11","value":-65.592302,"marketCap":52801802757},{"date":"2021-02-19","value":-68.094667,"marketCap":54816206792},{"date":"2021-02-26","value":-69.383764,"marketCap":55853930084},{"date":"2021-03-05","value":-71.440515,"marketCap":57509614840},{"date":"2021-03-12","value":15.278436,"marketCap":59035878504},{"date":"2021-03-19","value":16.275958,"marketCap":62890302936},{"date":"2021-03-26","value":15.999425,"marketCap":61821778371},{"date":"2021-04-01","value":16.120051,"marketCap":62287877470},{"date":"2021-04-09","value":16.159561,"marketCap":62440543837},{"date":"2021-04-16","value":18.176948,"marketCap":70235728521},{"date":"2021-04-23","value":18.49428,"marketCap":71461899451},{"date":"2021-04-30","value":18.652351,"marketCap":72072684917},{"date":"2021-05-07","value":18.770904,"marketCap":72530774016},{"date":"2021-05-14","value":18.691869,"marketCap":72225381283},{"date":"2021-05-21","value":19.126563,"marketCap":73905041313},{"date":"2021-05-28","value":21.144043,"marketCap":81700580997},{"date":"2021-06-04","value":21.420694,"marketCap":82769560561},{"date":"2021-06-11","value":22.487776,"marketCap":86892767453},{"date":"2021-06-18","value":22.171604,"marketCap":85671076522},{"date":"2021-06-25","value":23.126177,"marketCap":89359549314},{"date":"2021-07-02","value":23.523806,"marketCap":90895987978},{"date":"2021-07-09","value":23.094202,"marketCap":89235997948},{"date":"2021-07-16","value":22.738299,"marketCap":87860785651},{"date":"2021-07-23","value":22.224215,"marketCap":85874367888},{"date":"2021-07-30","value":20.840145,"marketCap":80526320066},{"date":"2021-08-06","value":19.732889,"marketCap":76247881808},{"date":"2021-08-13","value":11.845959,"marketCap":78692703670},{"date":"2021-08-20","value":11.316916,"marketCap":75178272244},{"date":"2021-08-27","value":11.937966,"marketCap":79303909135},{"date":"2021-09-03","value":12.213988,"marketCap":81137525531},{"date":"2021-09-10","value":12.23699,"marketCap":81290326898},{"date":"2021-09-17","value":12.075977,"marketCap":80220717333},{"date":"2021-09-24","value":11.063895,"marketCap":73497457214},{"date":"2021-09-30","value":11.891962,"marketCap":78998306402},{"date":"2021-10-08","value":12.190987,"marketCap":80984724165},{"date":"2021-10-15","value":12.421005,"marketCap":82512737829},{"date":"2021-10-22","value":12.490011,"marketCap":82971141928},{"date":"2021-10-29","value":12.421005,"marketCap":82512737829},{"date":"2021-11-05","value":12.398003,"marketCap":82359936462},{"date":"2021-11-12","value":12.467009,"marketCap":82818340561},{"date":"2021-11-19","value":13.111061,"marketCap":87096778819},{"date":"2021-11-26","value":13.042056,"marketCap":86638374720},{"date":"2021-12-03","value":12.305996,"marketCap":81748730997},{"date":"2021-12-10","value":11.799955,"marketCap":78387100937},{"date":"2021-12-17","value":10.718867,"marketCap":71205436719},{"date":"2021-12-24","value":10.856879,"marketCap":72122244917},{"date":"2021-12-31","value":11.017892,"marketCap":73191854481},{"date":"2022-01-07","value":10.764871,"marketCap":71511039451},{"date":"2022-01-14","value":11.500931,"marketCap":76400683175},{"date":"2022-01-21","value":12.006972,"marketCap":79762313234},{"date":"2022-01-28","value":12.444007,"marketCap":82665539195},{"date":"2022-02-04","value":12.766033,"marketCap":84804758324},{"date":"2022-02-11","value":12.858041,"marketCap":85415963789},{"date":"2022-02-18","value":12.789035,"marketCap":84957559690},{"date":"2022-02-25","value":12.743031,"marketCap":84651956957},{"date":"2022-03-04","value":13.134063,"marketCap":87249580185},{"date":"2022-03-11","value":12.870957,"marketCap":77470292739},{"date":"2022-03-18","value":12.540933,"marketCap":75483874976},{"date":"2022-03-25","value":12.083976,"marketCap":72733450382},{"date":"2022-04-01","value":12.261681,"marketCap":73803059947},{"date":"2022-04-08","value":12.591706,"marketCap":75789477709},{"date":"2022-04-14","value":12.312454,"marketCap":74108662679},{"date":"2022-04-22","value":11.4747,"marketCap":69066217590},{"date":"2022-04-29","value":11.703178,"marketCap":70441429887},{"date":"2022-05-06","value":11.170062,"marketCap":67232601194},{"date":"2022-05-13","value":10.38308,"marketCap":62495758837},{"date":"2022-05-20","value":12.540933,"marketCap":75483874976},{"date":"2022-05-27","value":12.363227,"marketCap":74414265412},{"date":"2022-06-02","value":13.023276,"marketCap":78387100937},{"date":"2022-06-10","value":12.566319,"marketCap":75636676343},{"date":"2022-06-17","value":13.048663,"marketCap":78539902303},{"date":"2022-06-24","value":13.50562,"marketCap":81290326898},{"date":"2022-06-30","value":14.52108,"marketCap":87402381552},{"date":"2022-07-08","value":14.800332,"marketCap":89083196582},{"date":"2022-07-15","value":14.52108,"marketCap":87402381552},{"date":"2022-07-22","value":14.571853,"marketCap":87707984284},{"date":"2022-07-29","value":14.571853,"marketCap":87707984284},{"date":"2022-08-05","value":14.825718,"marketCap":89235997948},{"date":"2022-08-12","value":17.651924,"marketCap":88930395215},{"date":"2022-08-19","value":17.682254,"marketCap":89083196582},{"date":"2022-08-26","value":17.378957,"marketCap":87555182918},{"date":"2022-09-02","value":16.98467,"marketCap":85568765156},{"date":"2022-09-09","value":17.621595,"marketCap":88777593849},{"date":"2022-09-16","value":17.287967,"marketCap":87096778819},{"date":"2022-09-23","value":16.378074,"marketCap":82512737829},{"date":"2022-09-30","value":15.255873,"marketCap":76859087274},{"date":"2022-10-07","value":15.710819,"marketCap":79151107769},{"date":"2022-10-14","value":15.164884,"marketCap":76400683175},{"date":"2022-10-21","value":15.073894,"marketCap":75942279075},{"date":"2022-10-28","value":13.830374,"marketCap":69677423055},{"date":"2022-11-04","value":15.104224,"marketCap":76095080442},{"date":"2022-11-11","value":14.012352,"marketCap":70594231253},{"date":"2022-11-18","value":12.162237,"marketCap":61273347906},{"date":"2022-11-25","value":13.0418,"marketCap":65704587530},{"date":"2022-12-02","value":12.495864,"marketCap":62954162936},{"date":"2022-12-09","value":13.830374,"marketCap":69677423055},{"date":"2022-12-16","value":14.558288,"marketCap":73344655848},{"date":"2022-12-23","value":14.012352,"marketCap":70594231253},{"date":"2022-12-30","value":13.921363,"marketCap":70135827154},{"date":"2023-01-06","value":13.921363,"marketCap":70135827154},{"date":"2023-01-13","value":12.799162,"marketCap":64482176599},{"date":"2023-01-20","value":12.738502,"marketCap":64176573867},{"date":"2023-01-27","value":12.829491,"marketCap":64634977966},{"date":"2023-02-03","value":12.107643,"marketCap":60998305446},{"date":"2023-02-10","value":11.70729,"marketCap":58981327411},{"date":"2023-02-17","value":11.234146,"marketCap":56597626096},{"date":"2023-02-24","value":10.639682,"marketCap":53602719315},{"date":"2023-03-03","value":10.833793,"marketCap":54580648060},{"date":"2023-03-10","value":-33.230936,"marketCap":56658746642},{"date":"2023-03-17","value":-32.621523,"marketCap":55619697351},{"date":"2023-03-24","value":-32.657371,"marketCap":55680817897},{"date":"2023-03-31","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-06","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-14","value":-32.083806,"marketCap":54702889153},{"date":"2023-04-21","value":-32.01211,"marketCap":54580648060},{"date":"2023-04-28","value":-32.155502,"marketCap":54825130246},{"date":"2023-05-05","value":-32.083806,"marketCap":54702889153},{"date":"2023-05-12","value":-31.366849,"marketCap":53480478222},{"date":"2023-05-19","value":-30.327262,"marketCap":51707982372},{"date":"2023-05-25","value":-30.86498,"marketCap":52624790570},{"date":"2023-06-02","value":-29.861241,"marketCap":50913415267},{"date":"2023-06-09","value":-32.191349,"marketCap":54886250792},{"date":"2023-06-16","value":-31.832871,"marketCap":54275045327},{"date":"2023-06-23","value":-31.008371,"marketCap":52869272757},{"date":"2023-06-30","value":-33.374328,"marketCap":56903228828},{"date":"2023-07-07","value":-33.266784,"marketCap":56719867189},{"date":"2023-07-14","value":-33.66111,"marketCap":57392193201},{"date":"2023-07-21","value":-33.84035,"marketCap":57697795933},{"date":"2023-07-28","value":-33.051697,"marketCap":56353143909},{"date":"2023-08-04","value":-31.223458,"marketCap":53235996036},{"date":"2023-08-11","value":-49.309259,"marketCap":52563670024},{"date":"2023-08-18","value":-46.499778,"marketCap":49568763243},{"date":"2023-08-25","value":-47.87585,"marketCap":51035656360},{"date":"2023-09-01","value":-47.646505,"marketCap":50791174174},{"date":"2023-09-08","value":-49.882622,"marketCap":53174875489},{"date":"2023-09-15","value":-53.666821,"marketCap":57208831561},{"date":"2023-09-22","value":-57.909711,"marketCap":61731752005},{"date":"2023-09-29","value":-56.304293,"marketCap":60020376702},{"date":"2023-10-06","value":-55.386912,"marketCap":59042447957},{"date":"2023-10-13","value":-55.616257,"marketCap":59286930143},{"date":"2023-10-20","value":-55.558921,"marketCap":59225809597},{"date":"2023-10-27","value":-58.196393,"marketCap":62037354738},{"date":"2023-11-03","value":-57.623029,"marketCap":61426149272},{"date":"2023-11-10","value":-55.10023,"marketCap":58736845224},{"date":"2023-11-17","value":-59.34312,"marketCap":63259765668},{"date":"2023-11-24","value":-61.349892,"marketCap":65398984797},{"date":"2023-12-01","value":-60.776528,"marketCap":64787779332},{"date":"2023-12-08","value":-66.653504,"marketCap":71052635352},{"date":"2023-12-15","value":-69.090299,"marketCap":73650258580},{"date":"2023-12-22","value":-70.380367,"marketCap":75025470877},{"date":"2023-12-29","value":-72.100457,"marketCap":76859087274},{"date":"2024-01-05","value":-65.076755,"marketCap":69371820322},{"date":"2024-01-12","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-19","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-26","value":-67.226868,"marketCap":71663840818},{"date":"2024-02-02","value":-68.516935,"marketCap":73039053115},{"date":"2024-02-09","value":-72.960502,"marketCap":77775895472},{"date":"2024-02-16","value":-75.397297,"marketCap":80373518700},{"date":"2024-02-23","value":-79.697523,"marketCap":84957559690},{"date":"2024-03-01","value":-77.977433,"marketCap":83123943294},{"date":"2024-03-08","value":-77.690751,"marketCap":82818340561},{"date":"2024-03-15","value":87.153372,"marketCap":82359936462},{"date":"2024-03-22","value":81.494062,"marketCap":77011888640},{"date":"2024-03-28","value":83.111008,"marketCap":78539902303},{"date":"2024-04-05","value":83.111008,"marketCap":78539902303},{"date":"2024-04-12","value":81.655757,"marketCap":77164690006},{"date":"2024-04-19","value":78.421865,"marketCap":74108662679},{"date":"2024-04-26","value":81.332367,"marketCap":76859087274},{"date":"2024-05-03","value":82.302535,"marketCap":77775895472},{"date":"2024-05-10","value":80.685589,"marketCap":76247881808},{"date":"2024-05-17","value":86.344899,"marketCap":81595929630},{"date":"2024-05-24","value":83.272702,"marketCap":78692703670},{"date":"2024-05-31","value":75.187974,"marketCap":71052635352},{"date":"2024-06-07","value":74.541196,"marketCap":70441429887},{"date":"2024-06-14","value":74.864585,"marketCap":70747032620},{"date":"2024-06-21","value":71.630693,"marketCap":67691005293},{"date":"2024-06-28","value":70.983915,"marketCap":67079799827},{"date":"2024-07-05","value":76.319836,"marketCap":72122244917},{"date":"2024-07-12","value":80.3622,"marketCap":75942279075},{"date":"2024-07-19","value":77.613392,"marketCap":73344655848},{"date":"2024-07-26","value":79.715422,"marketCap":75331073610},{"date":"2024-08-02","value":68.235108,"marketCap":64482176599},{"date":"2024-08-09","value":-26.23474,"marketCap":62648560203},{"date":"2024-08-16","value":-26.170753,"marketCap":62495758837},{"date":"2024-08-23","value":-25.415705,"marketCap":60692702714},{"date":"2024-08-30","value":-26.23474,"marketCap":62648560203},{"date":"2024-09-06","value":-26.170753,"marketCap":62495758837},{"date":"2024-09-13","value":-24.4431,"marketCap":58370121945},{"date":"2024-09-20","value":-24.28953,"marketCap":58003398666},{"date":"2024-09-27","value":-26.810625,"marketCap":64023772500},{"date":"2024-10-04","value":-29.626061,"marketCap":70747032620},{"date":"2024-10-10","value":-28.794227,"marketCap":68760614857},{"date":"2024-10-18","value":-28.538279,"marketCap":68149409392},{"date":"2024-10-25","value":-27.962394,"marketCap":66774197094},{"date":"2024-11-01","value":-28.858214,"marketCap":68913416223},{"date":"2024-11-08","value":-29.754035,"marketCap":71052635352},{"date":"2024-11-15","value":-30.201945,"marketCap":72122244917},{"date":"2024-11-22","value":-28.218343,"marketCap":67385402560},{"date":"2024-11-29","value":-27.322522,"marketCap":65246183431},{"date":"2024-12-06","value":-28.28233,"marketCap":67538203926},{"date":"2024-12-13","value":-29.818022,"marketCap":71205436719},{"date":"2024-12-20","value":-26.554676,"marketCap":63412567035},{"date":"2024-12-27","value":-27.002587,"marketCap":64482176599},{"date":"2025-01-03","value":-27.514484,"marketCap":65704587530},{"date":"2025-01-10","value":-27.38651,"marketCap":65398984797},{"date":"2025-01-17","value":-26.746638,"marketCap":63870971134},{"date":"2025-01-24","value":-25.006187,"marketCap":59714773969},{"date":"2025-01-28","value":-24.315125,"marketCap":58064519213},{"date":"2025-02-07","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-14","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-21","value":-23.112166,"marketCap":55191853525},{"date":"2025-02-28","value":-23.137761,"marketCap":55252974072},{"date":"2025-03-05","value":-24.980592,"marketCap":59653653423}]}],"industryCompare":{"bkCode":"BK1216","name":"多元化房地產活動","current":-37.081434,"rank":9,"totalCount":32,"items":[{"symbol":"00017","name":"新世界發展","value":-0.744879,"marketCap":12935494498},{"symbol":"00016","name":"新鴻基地產","value":12.614591,"marketCap":219796633782},{"symbol":"80016","name":"新鴻基地產-R","value":12.614591,"marketCap":219796633782},{"symbol":"00683","name":"嘉里建設","value":10.69868,"marketCap":24527066803},{"symbol":"00004","name":"九龍倉集團","value":-24.980592,"marketCap":59653653423},{"symbol":"00488","name":"麗新發展","value":-0.253118,"marketCap":930130451},{"symbol":"00242","name":"信德集團","value":-2.706614,"marketCap":1840773688},{"symbol":"00088","name":"大昌集團","value":24.359089,"marketCap":1846418960},{"symbol":"00041","name":"鷹君","value":-5.070454,"marketCap":8793226537},{"symbol":"00369","name":"永泰地產","value":-1.23559,"marketCap":2208616921},{"symbol":"00535","name":"金地商置","value":-1.6800179378997078,"marketCap":4319558575},{"symbol":"00480","name":"香港興業國際","value":-1.514385,"marketCap":1605248063},{"symbol":"00163","name":"英皇國際","value":-0.235692,"marketCap":1119812655},{"symbol":"00697","name":"首程控股","value":32.496266,"marketCap":11728617258},{"symbol":"00593","name":"夢東方","value":-0.082199,"marketCap":103701247},{"symbol":"00129","name":"泛海集團","value":-0.094485,"marketCap":497222363},{"symbol":"01222","name":"宏安集團","value":-0.381879,"marketCap":297500635},{"symbol":"00519","name":"諾科達科技","value":-5.731776,"marketCap":507147552},{"symbol":"00026","name":"中華汽車","value":-19.400918,"marketCap":2622693648},{"symbol":"00878","name":"金朝陽集團","value":-1.223465,"marketCap":1558197492},{"symbol":"00127","name":"華人置業","value":-1.067665,"marketCap":2250990513},{"symbol":"00050","name":"香港小輪(集團)","value":7.820838,"marketCap":1485662092},{"symbol":"00059","name":"天譽置業","value":-0.023568913063614753,"marketCap":84463313},{"symbol":"00859","name":"中昌國際控股","value":-1.605993,"marketCap":123752977},{"symbol":"00747","name":"瀋陽公用發展股份","value":-0.5053942407833953,"marketCap":70530048},{"symbol":"01168","name":"百仕達控股","value":-7.648608,"marketCap":1293922628},{"symbol":"01036","name":"萬科海外","value":-157.347181,"marketCap":654406925},{"symbol":"00604","name":"深圳控股","value":-5.999543,"marketCap":7474986216},{"symbol":"02349","name":"中國城市基礎設施","value":-1.731908,"marketCap":203338105},{"symbol":"03366","name":"華僑城(亞洲)","value":-0.30887941541533304,"marketCap":156408494},{"symbol":"00207","name":"大悅城地產","value":-12.505566191451479,"marketCap":3202003093},{"symbol":"01821","name":"ESR","value":-24.035553768352784,"marketCap":51709317290}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00041\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"收租股","bkCode":"BK1534","id":"package_hk_concept_szg","changeRate":0.007339}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00041\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517951903","title":"《港樓》白石角“朗濤”套三房户2,948.8萬元招標成交  實用呎價2.2萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2517951903","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517951903?lang=zh_tw&edition=fundamental","pubTime":"2025-03-06 10:31","pubTimestamp":1741228260,"startTime":"0","endTime":"0","summary":"由鹰君(00041.HK) 发展，位于白石角的“朗涛”近日透过招标形式售出一伙三房套单位，为项目第5座2楼A室，实用面积1,325平方呎，成交价为2,948.8万元，呎价约2.22万元，为该屋苑本月首宗一手买卖成交。(js/da)(港股报价延迟最少十五分钟。沽空资料截至 2025-03-05 16:25。)AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20240725095207327_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20240725095207327_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1422589/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1216","BK1534","00041"],"gpt_icon":0},{"id":"2516613675","title":"港股異動 | 鷹君(00041)績後跌超3% 年度權益持有人應占法定虧損17.34億港元 同比盈轉虧","url":"https://stock-news.laohu8.com/highlight/detail?id=2516613675","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516613675?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 11:27","pubTimestamp":1741058851,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，鹰君绩后跌超3%，截至发稿，跌2.89%，报11.44港元，成交额192.79万港元。消息面上，3月3日，鹰君发布截至2024年12月31日止年度业绩，按法定会计准则计算，实现收益108.79亿港元，同比增加2.2%；权益持有人应占法定亏损17.34亿港元，上年同期权益持有人应占法定溢利7.64亿港元，同比盈转亏；拟派发末期股息每股0.5港元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1257350.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1534","BK1216","00041"],"gpt_icon":0},{"id":"2516930699","title":"鷹君將於6月20日派發末期股息每股0.5港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516930699","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516930699?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 09:17","pubTimestamp":1741051020,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　鹰君（00041）公布，将于2025年6月20日派发末期股息每股0.5港元。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/ggscyd/2025-03-04/doc-inenmxpt8863222.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1216","BK1534","00041"],"gpt_icon":0},{"id":"2516658971","title":"《業績》鷹君(00041.HK)全年核心溢利15.53億元跌16.4%  末期息派50仙","url":"https://stock-news.laohu8.com/highlight/detail?id=2516658971","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516658971?lang=zh_tw&edition=fundamental","pubTime":"2025-03-03 23:49","pubTimestamp":1741016940,"startTime":"0","endTime":"0","summary":"鹰君公布2024年度业绩，核心业务收益78.33亿元，按年增加4.1%，主要来自“朗涛”项目的贡献。录得核心溢利15.53亿元，倒退16.4%，每股核心溢利2.08元。末期息50仙，全年派息维持87仙。过往派息公布日期派息事项派息内容2024/08/21中期业绩股息：港元 0.37002024/03/06末期业绩股息：港元 0.50002023/08/25中期业绩股息：港元 0.37002023/03/03末期业绩股息：港元 0.5000按法定会计准则，年内总收益108.79亿元，增加2.2%。录得亏损17.34亿元，相较上年度纯利7.64亿元，盈转亏；每股亏损2.32元。沽空资料截至 2025-03-03 16:25。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220511123637400_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220511123637400_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1421729/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1216","00041","BK1534"],"gpt_icon":0}],"pageSize":4,"totalPage":4,"pageCount":1,"totalSize":16}]}}