港股詳情

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

大快活集團

5.760

-0.020-0.35%

成交量：5.20萬

成交額：29.93萬

市值：7.46億

市盈率：14.73

高：5.790

開：5.790

低：5.720

收：5.780

資料載入中...

總覽公司新聞資訊公告

概念

連鎖快餐店-0.79%

香港本地消費股-0.25%

香港本地股-0.41%

資金流向

資金流入：

資金流出：

新聞資訊

大快活集團（00052.HK）2月7日收盤上漲0.35%，成交48.27萬港元

大快活集團1月13日收盤下跌0.34%，成交4.17萬港元

大快活集團1月6日收盤下跌0.33%，成交23.34萬港元

美股新股前瞻|上市接連遇挫，一品雞煲火鍋IPO故事“不太香”？

{"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/00052"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00052"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00052\",,,,,undefined,":{"symbol":"00052","market":"HK","secType":"STK","nameCN":"大快活集團","latestPrice":5.76,"timestamp":1741238640798,"preClose":5.78,"halted":0,"volume":52000,"delay":0,"changeRate":-0.00346,"change":-0.02,"floatShares":129552780,"shares":129552780,"eps":0.230492,"lyrEps":0.391013,"pbRate":1.17,"amount":299295,"amplitude":0.012111,"volumeRatio":1.299882,"dividePrice":0.35,"prevYearClose":6.08,"fiveDayClose":5.7,"twentyDayClose":5.79},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00052\",,,,,undefined,":{"symbol":"00052","floatShares":129552780,"roa":"1.79%","roe":"4.61%","lyrEps":0.391013,"volumeRatio":1.299882,"shares":129552780,"dividePrice":0.35,"high":5.79,"amplitude":0.012111,"preClose":5.78,"low":5.72,"week52Low":5.67,"pbRate":"1.17","psRate":"0.24","week52High":8.178,"institutionHeld":0,"latestPrice":5.76,"committee":-0.8,"eps":0.391013,"divideRate":0.060764,"volume":52000,"delay":0,"ttmEps":0.230492,"open":5.79,"prevYearClose":6.08,"prevWeekClose":5.69,"prevMonthClose":5.69,"prevQuarterClose":6.08,"fiveDayClose":5.7,"twentyDayClose":5.79,"sixtyDayClose":6.48},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00052\",params:#limit:5,,,undefined,":[{"date":"2024-12-12","symbol":"00052","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-13","defaultRemindTime":1733967000000,"name":"大快活集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-31","payableDate":"2024-12-13","currency":"HKD","dateTimestamp":1733932800000,"payDate":"2024-12-31"},{"date":"2024-11-29","symbol":"00052","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732843800000,"name":null,"time":"","dateTimestamp":1732809600000,"actualEps":null},{"date":"2024-09-13","symbol":"00052","amount":0.3,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-16","defaultRemindTime":1726191000000,"name":"大快活集团","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-03","payableDate":"2024-09-16","currency":"HKD","dateTimestamp":1726156800000,"payDate":"2024-10-03"},{"date":"2024-06-28","symbol":"00052","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719538200000,"name":null,"time":"","dateTimestamp":1719504000000,"actualEps":null},{"date":"2023-12-12","symbol":"00052","amount":0.11,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-13","defaultRemindTime":1702344600000,"name":"大快活集团","recordDate":"2023-12-28","payableDate":"2023-12-13","currency":"HKD","dateTimestamp":1702310400000,"payDate":"2023-12-28"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00052\",market:\"HK\",,,undefined,":[{"executeDate":"2015-09-14","recordDate":"2015-09-15","paymentDate":"2015-10-06","value":0.52,"currency":"HKD"},{"executeDate":"2015-12-10","recordDate":"2015-12-11","paymentDate":"2015-12-30","value":0.31,"currency":"HKD"},{"executeDate":"2015-12-10","recordDate":"2015-12-11","paymentDate":"2015-12-30","value":0.09,"currency":"HKD"},{"executeDate":"2016-09-13","recordDate":"2016-09-14","paymentDate":"2016-10-03","value":0.45,"currency":"HKD"},{"executeDate":"2016-09-13","recordDate":"2016-09-14","paymentDate":"2016-10-03","value":0.55,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00052\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00052\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00052","date":"2025-03-05","current":25.076691,"percent":0.357492,"low":12.46344,"twenty":15.153966,"median":28.867537,"eighty":37.866545,"high":54.771048,"avg":28.207793,"sd":11.139676,"marketCap":748815068},"quantilePoints":[{"date":"2020-03-06","current":18.422153,"twenty":18.069267,"median":18.412667,"eighty":18.881284,"marketCap":2515526587},{"date":"2020-03-13","current":16.316222,"twenty":17.966817,"median":18.384208,"eighty":18.858517,"marketCap":2227963816},{"date":"2020-03-20","current":14.988158,"twenty":17.879544,"median":18.270374,"eighty":18.858517,"marketCap":2046617924},{"date":"2020-03-27","current":14.229263,"twenty":17.58737,"median":18.15654,"eighty":18.850928,"marketCap":1942991700},{"date":"2020-04-03","current":14.381042,"twenty":15.545944,"median":18.137568,"eighty":18.839545,"marketCap":1963716944},{"date":"2020-04-09","current":17.169978,"twenty":15.481438,"median":18.090137,"eighty":18.824367,"marketCap":2344543318},{"date":"2020-04-17","current":17.473536,"twenty":15.557328,"median":18.071165,"eighty":18.763655,"marketCap":2385993807},{"date":"2020-04-24","current":16.29725,"twenty":15.671162,"median":17.966817,"eighty":18.649821,"marketCap":2225373160},{"date":"2020-04-29","current":17.625314,"twenty":15.86468,"median":17.966817,"eighty":18.649821,"marketCap":2406719052},{"date":"2020-05-08","current":17.83401,"twenty":16.175827,"median":17.966817,"eighty":18.627055,"marketCap":2435216264},{"date":"2020-05-15","current":16.885393,"twenty":16.308633,"median":17.890927,"eighty":18.600493,"marketCap":2305683484},{"date":"2020-05-22","current":15.936775,"twenty":16.308633,"median":17.852983,"eighty":18.581521,"marketCap":2176150704},{"date":"2020-05-29","current":15.177881,"twenty":15.663573,"median":17.767607,"eighty":18.482865,"marketCap":2072524480},{"date":"2020-06-05","current":16.126499,"twenty":15.462466,"median":17.720176,"eighty":18.422153,"marketCap":2202057260},{"date":"2020-06-12","current":16.316222,"twenty":15.519383,"median":17.625314,"eighty":18.422153,"marketCap":2227963816},{"date":"2020-06-19","current":16.392112,"twenty":15.614245,"median":17.473536,"eighty":18.41077,"marketCap":2238326438},{"date":"2020-06-26","current":16.107526,"twenty":15.659779,"median":17.359701,"eighty":18.403181,"marketCap":2199466604},{"date":"2020-07-03","current":37.965807,"twenty":15.678751,"median":17.473536,"eighty":18.422153,"marketCap":2310864795},{"date":"2020-07-10","current":36.050492,"twenty":15.735668,"median":17.58737,"eighty":18.608082,"marketCap":2194285293},{"date":"2020-07-17","current":35.922804,"twenty":15.857091,"median":17.644287,"eighty":18.824367,"marketCap":2186513326},{"date":"2020-07-24","current":34.68849,"twenty":15.921597,"median":17.748635,"eighty":18.858517,"marketCap":2111384314},{"date":"2020-07-31","current":35.326928,"twenty":15.948158,"median":17.83401,"eighty":18.964762,"marketCap":2150244148},{"date":"2020-08-07","current":36.433555,"twenty":16.001281,"median":17.881441,"eighty":19.332826,"marketCap":2217601193},{"date":"2020-08-14","current":38.263745,"twenty":16.046815,"median":17.947844,"eighty":34.611877,"marketCap":2328999384},{"date":"2020-08-21","current":39.157559,"twenty":16.111321,"median":17.966817,"eighty":35.190728,"marketCap":2383403152},{"date":"2020-08-28","current":40.264186,"twenty":16.134088,"median":18.042706,"eighty":35.318416,"marketCap":2450760197},{"date":"2020-09-04","current":40.732374,"twenty":16.172032,"median":18.080651,"eighty":35.752554,"marketCap":2479257409},{"date":"2020-09-11","current":41.455938,"twenty":16.22136,"median":18.137568,"eighty":36.220742,"marketCap":2523298554},{"date":"2020-09-18","current":41.455938,"twenty":16.301044,"median":18.15654,"eighty":36.34843,"marketCap":2523298554},{"date":"2020-09-25","current":38.00837,"twenty":16.316222,"median":18.270374,"eighty":36.893231,"marketCap":2313455450},{"date":"2020-09-30","current":38.604246,"twenty":16.316222,"median":18.298832,"eighty":37.761507,"marketCap":2349724629},{"date":"2020-10-09","current":38.731933,"twenty":16.316222,"median":18.384208,"eighty":38.221183,"marketCap":2357496596},{"date":"2020-10-16","current":38.136058,"twenty":16.346578,"median":18.412667,"eighty":38.229695,"marketCap":2321227417},{"date":"2020-10-23","current":37.540182,"twenty":16.384523,"median":18.422153,"eighty":38.221183,"marketCap":2284958239},{"date":"2020-10-30","current":37.029431,"twenty":16.403495,"median":18.592904,"eighty":38.170108,"marketCap":2253870372},{"date":"2020-11-06","current":37.83812,"twenty":16.422467,"median":18.649821,"eighty":38.136058,"marketCap":2303092828},{"date":"2020-11-13","current":37.327369,"twenty":16.521123,"median":18.839545,"eighty":38.170108,"marketCap":2272004961},{"date":"2020-11-20","current":37.327369,"twenty":16.593218,"median":18.858517,"eighty":38.136058,"marketCap":2272004961},{"date":"2020-11-27","current":34.727996,"twenty":16.600807,"median":18.896462,"eighty":38.11052,"marketCap":2380812496},{"date":"2020-12-04","current":34.652418,"twenty":16.657724,"median":18.953379,"eighty":38.067957,"marketCap":2375631185},{"date":"2020-12-11","current":33.972218,"twenty":16.695669,"median":19.209506,"eighty":38.025395,"marketCap":2328999384},{"date":"2020-12-18","current":33.972218,"twenty":16.707053,"median":19.375513,"eighty":38.00837,"marketCap":2328999384},{"date":"2020-12-24","current":33.707696,"twenty":16.714642,"median":26.473842,"eighty":38.00837,"marketCap":2310864795},{"date":"2020-12-31","current":33.443174,"twenty":16.722231,"median":33.329807,"eighty":37.999857,"marketCap":2292730206},{"date":"2021-01-08","current":33.292018,"twenty":33.428058,"median":33.443174,"eighty":33.601887,"marketCap":2282367583},{"date":"2021-01-15","current":33.292018,"twenty":33.360038,"median":33.480963,"eighty":33.669907,"marketCap":2282367583},{"date":"2021-01-22","current":32.989707,"twenty":33.261787,"median":33.443174,"eighty":33.601887,"marketCap":2261642338},{"date":"2021-01-29","current":31.742673,"twenty":32.974591,"median":33.367596,"eighty":33.55654,"marketCap":2176150704},{"date":"2021-02-05","current":32.687396,"twenty":32.687396,"median":33.292018,"eighty":33.533867,"marketCap":2240917094},{"date":"2021-02-11","current":33.443174,"twenty":32.702512,"median":33.21644,"eighty":33.503635,"marketCap":2292730206},{"date":"2021-02-19","current":34.727996,"twenty":32.762974,"median":33.292018,"eighty":33.647234,"marketCap":2380812496},{"date":"2021-02-26","current":33.821063,"twenty":32.921687,"median":33.424279,"eighty":33.972218,"marketCap":2318636762},{"date":"2021-03-05","current":33.707696,"twenty":32.959476,"median":33.443174,"eighty":33.972218,"marketCap":2310864795},{"date":"2021-03-12","current":33.632118,"twenty":32.997265,"median":33.499856,"eighty":33.972218,"marketCap":2305683484},{"date":"2021-03-19","current":33.103073,"twenty":33.035054,"median":33.518751,"eighty":33.949545,"marketCap":2269414305},{"date":"2021-03-26","current":32.838551,"twenty":32.921687,"median":33.462068,"eighty":33.851293,"marketCap":2251279716},{"date":"2021-04-01","current":32.120562,"twenty":32.725185,"median":33.443174,"eighty":33.821063,"marketCap":2202057260},{"date":"2021-04-09","current":32.120562,"twenty":32.687396,"median":33.443174,"eighty":33.79839,"marketCap":2202057260},{"date":"2021-04-16","current":32.53624,"twenty":32.596702,"median":33.310913,"eighty":33.783274,"marketCap":2230554471},{"date":"2021-04-23","current":32.53624,"twenty":32.53624,"median":33.21644,"eighty":33.737927,"marketCap":2230554471},{"date":"2021-04-30","current":33.254229,"twenty":32.53624,"median":33.292018,"eighty":33.707696,"marketCap":2279776928},{"date":"2021-05-07","current":32.460662,"twenty":32.53624,"median":33.21644,"eighty":33.685023,"marketCap":2225373160},{"date":"2021-05-14","current":32.498451,"twenty":32.53624,"median":33.140862,"eighty":33.669907,"marketCap":2227963816},{"date":"2021-05-21","current":32.87634,"twenty":32.53624,"median":33.121967,"eighty":33.669907,"marketCap":2253870372},{"date":"2021-05-28","current":33.259364,"twenty":32.551356,"median":33.140862,"eighty":33.654791,"marketCap":2280128928},{"date":"2021-06-04","current":33.637311,"twenty":32.574029,"median":33.197546,"eighty":33.637311,"marketCap":2306039484},{"date":"2021-06-11","current":33.561721,"twenty":32.574029,"median":33.259364,"eighty":33.635234,"marketCap":2300857372},{"date":"2021-06-18","current":33.826285,"twenty":32.574029,"median":33.292018,"eighty":33.669907,"marketCap":2318994762},{"date":"2021-06-25","current":33.259364,"twenty":32.574029,"median":33.292018,"eighty":33.663388,"marketCap":2280128928},{"date":"2021-07-02","current":15.298355,"twenty":32.574029,"median":33.292018,"eighty":33.669907,"marketCap":2350087429},{"date":"2021-07-09","current":15.264621,"twenty":32.53624,"median":33.259364,"eighty":33.637311,"marketCap":2344905318},{"date":"2021-07-16","current":15.264621,"twenty":32.460662,"median":33.235335,"eighty":33.637311,"marketCap":2344905318},{"date":"2021-07-23","current":14.876681,"twenty":32.309507,"median":33.178651,"eighty":33.632118,"marketCap":2285311039},{"date":"2021-07-30","current":14.741745,"twenty":32.120562,"median":33.103073,"eighty":33.632118,"marketCap":2264582594},{"date":"2021-08-06","current":14.809213,"twenty":31.742673,"median":33.07039,"eighty":33.632118,"marketCap":2274946816},{"date":"2021-08-13","current":14.792346,"twenty":15.298355,"median":33.011148,"eighty":33.594329,"marketCap":2272355761},{"date":"2021-08-20","current":14.640543,"twenty":15.230887,"median":32.951918,"eighty":33.561721,"marketCap":2249036260},{"date":"2021-08-27","current":14.573075,"twenty":15.197153,"median":32.857445,"eighty":33.561721,"marketCap":2238672038},{"date":"2021-09-03","current":14.994749,"twenty":15.146552,"median":32.762973,"eighty":33.55654,"marketCap":2303448428},{"date":"2021-09-10","current":15.095951,"twenty":14.994749,"median":32.706291,"eighty":33.55654,"marketCap":2318994762},{"date":"2021-09-17","current":14.252602,"twenty":14.944149,"median":32.687396,"eighty":33.55654,"marketCap":2189441982},{"date":"2021-09-24","current":13.915262,"twenty":14.873308,"median":32.687396,"eighty":33.55654,"marketCap":2137620870},{"date":"2021-09-30","current":14.050198,"twenty":14.842947,"median":32.649607,"eighty":33.536972,"marketCap":2158349314},{"date":"2021-10-08","current":14.067065,"twenty":14.809213,"median":32.592923,"eighty":33.523927,"marketCap":2160940370},{"date":"2021-10-15","current":14.033331,"twenty":14.755239,"median":32.574029,"eighty":33.521857,"marketCap":2155758259},{"date":"2021-10-22","current":14.1514,"twenty":14.697891,"median":32.574029,"eighty":33.518751,"marketCap":2173895648},{"date":"2021-10-29","current":13.948996,"twenty":14.674277,"median":32.53624,"eighty":33.505703,"marketCap":2142802981},{"date":"2021-11-05","current":14.067065,"twenty":14.640543,"median":32.498451,"eighty":33.486132,"marketCap":2160940370},{"date":"2021-11-12","current":14.067065,"twenty":14.596689,"median":32.422873,"eighty":33.486132,"marketCap":2160940370},{"date":"2021-11-19","current":14.202001,"twenty":14.296456,"median":32.347296,"eighty":33.484064,"marketCap":2181668815},{"date":"2021-11-26","current":14.168267,"twenty":14.259349,"median":32.233929,"eighty":33.480962,"marketCap":2176486704},{"date":"2021-12-03","current":15.216777,"twenty":14.259349,"median":32.120562,"eighty":33.465847,"marketCap":2147985092},{"date":"2021-12-10","current":15.216777,"twenty":14.269469,"median":32.026089,"eighty":33.443174,"marketCap":2147985092},{"date":"2021-12-17","current":14.574332,"twenty":14.296456,"median":31.742673,"eighty":33.443174,"marketCap":2057298146},{"date":"2021-12-24","current":14.243932,"twenty":14.273939,"median":15.306788,"eighty":33.443174,"marketCap":2010659145},{"date":"2021-12-31","current":14.225576,"twenty":14.269469,"median":15.273055,"eighty":33.436648,"marketCap":2008068090},{"date":"2022-01-07","current":13.950242,"twenty":14.031007,"median":14.225576,"eighty":14.284314,"marketCap":1969202256},{"date":"2022-01-14","current":14.04202,"twenty":14.034678,"median":14.106264,"eighty":14.262287,"marketCap":1982157534},{"date":"2022-01-21","current":14.427487,"twenty":14.053034,"median":14.133798,"eighty":14.262287,"marketCap":2036569701},{"date":"2022-01-28","current":14.097087,"twenty":14.060376,"median":14.133798,"eighty":14.262287,"marketCap":1989930700},{"date":"2022-02-04","current":14.188865,"twenty":14.060376,"median":14.142976,"eighty":14.262287,"marketCap":2002885978},{"date":"2022-02-11","current":14.317354,"twenty":14.078731,"median":14.152154,"eighty":14.262287,"marketCap":2021023368},{"date":"2022-02-18","current":14.225576,"twenty":14.078731,"median":14.198042,"eighty":14.298998,"marketCap":2008068090},{"date":"2022-02-25","current":14.04202,"twenty":14.078731,"median":14.188865,"eighty":14.298998,"marketCap":1982157534},{"date":"2022-03-04","current":13.491353,"twenty":14.04202,"median":14.179687,"eighty":14.298998,"marketCap":1904425866},{"date":"2022-03-11","current":13.032463,"twenty":13.950242,"median":14.133798,"eighty":14.280643,"marketCap":1839649476},{"date":"2022-03-18","current":13.564775,"twenty":13.583131,"median":14.124621,"eighty":14.262287,"marketCap":1914790088},{"date":"2022-03-25","current":13.674909,"twenty":13.674909,"median":14.097087,"eighty":14.262287,"marketCap":1930336422},{"date":"2022-04-01","current":13.858464,"twenty":13.674909,"median":14.078731,"eighty":14.262287,"marketCap":1956246978},{"date":"2022-04-08","current":14.005309,"twenty":13.704278,"median":14.069553,"eighty":14.247603,"marketCap":1976975422},{"date":"2022-04-14","current":13.931887,"twenty":13.74466,"median":14.051198,"eighty":14.232918,"marketCap":1966611200},{"date":"2022-04-22","current":13.656553,"twenty":13.718962,"median":14.04202,"eighty":14.225576,"marketCap":1927745366},{"date":"2022-04-29","current":13.160952,"twenty":13.6125,"median":14.023665,"eighty":14.225576,"marketCap":1857786865},{"date":"2022-05-06","current":13.160952,"twenty":13.388562,"median":14.005309,"eighty":14.221905,"marketCap":1857786865},{"date":"2022-05-13","current":12.940685,"twenty":13.289441,"median":13.968598,"eighty":14.20722,"marketCap":1826694198},{"date":"2022-05-20","current":12.959041,"twenty":13.179308,"median":13.941064,"eighty":14.20722,"marketCap":1829285253},{"date":"2022-05-27","current":12.812196,"twenty":13.124241,"median":13.931887,"eighty":14.188865,"marketCap":1808556808},{"date":"2022-06-02","current":13.142597,"twenty":13.069174,"median":13.858464,"eighty":14.188865,"marketCap":1855195809},{"date":"2022-06-10","current":12.830552,"twenty":13.032463,"median":13.821753,"eighty":14.188865,"marketCap":1811147864},{"date":"2022-06-17","current":12.500151,"twenty":13.010437,"median":13.785042,"eighty":14.17418,"marketCap":1764508863},{"date":"2022-06-24","current":12.702063,"twenty":12.95537,"median":13.766687,"eighty":14.155825,"marketCap":1793010475},{"date":"2022-06-30","current":43.082984,"twenty":12.940685,"median":13.748331,"eighty":14.159496,"marketCap":1837058420},{"date":"2022-07-08","current":42.171496,"twenty":12.940685,"median":13.766687,"eighty":14.196207,"marketCap":1798192586},{"date":"2022-07-15","current":40.409286,"twenty":12.951699,"median":13.79422,"eighty":14.225576,"marketCap":1723051974},{"date":"2022-07-22","current":40.409286,"twenty":12.970054,"median":13.858464,"eighty":14.262287,"marketCap":1723051974},{"date":"2022-07-29","current":40.713116,"twenty":12.98841,"median":13.913531,"eighty":14.30634,"marketCap":1736007252},{"date":"2022-08-05","current":40.105457,"twenty":12.995752,"median":13.931887,"eighty":14.324696,"marketCap":1710096696},{"date":"2022-08-12","current":40.834647,"twenty":13.006766,"median":13.95942,"eighty":24.60145,"marketCap":1741189363},{"date":"2022-08-19","current":40.044691,"twenty":13.014108,"median":14.005309,"eighty":40.105457,"marketCap":1707505640},{"date":"2022-08-26","current":40.287755,"twenty":13.025121,"median":14.032843,"eighty":40.105457,"marketCap":1717869862},{"date":"2022-09-02","current":39.19397,"twenty":13.032463,"median":14.04202,"eighty":40.105457,"marketCap":1671230862},{"date":"2022-09-09","current":39.558565,"twenty":13.032463,"median":14.060376,"eighty":40.105457,"marketCap":1686777195},{"date":"2022-09-16","current":34.94036,"twenty":13.032463,"median":14.078731,"eighty":40.081151,"marketCap":1489856970},{"date":"2022-09-23","current":33.360448,"twenty":13.032463,"median":14.097087,"eighty":40.020385,"marketCap":1422489524},{"date":"2022-09-30","current":30.079093,"twenty":13.047147,"median":14.115443,"eighty":39.983926,"marketCap":1282572522},{"date":"2022-10-07","current":32.509727,"twenty":13.069174,"median":14.133798,"eighty":39.971773,"marketCap":1386214746},{"date":"2022-10-14","current":29.866412,"twenty":13.080187,"median":14.152154,"eighty":39.911007,"marketCap":1273503827},{"date":"2022-10-21","current":28.2865,"twenty":13.124241,"median":14.188865,"eighty":39.850241,"marketCap":1206136381},{"date":"2022-10-28","current":27.405396,"twenty":13.127912,"median":14.20722,"eighty":39.789475,"marketCap":1168566075},{"date":"2022-11-04","current":26.433142,"twenty":13.146268,"median":14.225576,"eighty":39.704403,"marketCap":1127109186},{"date":"2022-11-11","current":27.921905,"twenty":13.160952,"median":14.243932,"eighty":39.558565,"marketCap":1190590048},{"date":"2022-11-18","current":30.808283,"twenty":13.160952,"median":14.262287,"eighty":39.546412,"marketCap":1313665189},{"date":"2022-11-25","current":30.929815,"twenty":13.164623,"median":14.298998,"eighty":39.437033,"marketCap":1318847300},{"date":"2022-12-02","current":42.355229,"twenty":13.190321,"median":14.317354,"eighty":39.704403,"marketCap":1396578968},{"date":"2022-12-09","current":48.327395,"twenty":13.234375,"median":14.317354,"eighty":39.971773,"marketCap":1593499194},{"date":"2022-12-16","current":52.099289,"twenty":13.241717,"median":14.399954,"eighty":40.105457,"marketCap":1717869862},{"date":"2022-12-23","current":52.727938,"twenty":13.274757,"median":26.433142,"eighty":40.287755,"marketCap":1738598307},{"date":"2022-12-30","current":54.771048,"twenty":13.28577,"median":26.919269,"eighty":40.348521,"marketCap":1805965753},{"date":"2023-01-06","current":54.613885,"twenty":13.289441,"median":27.071184,"eighty":40.409286,"marketCap":1800783642},{"date":"2023-01-13","current":52.413614,"twenty":13.311468,"median":27.253481,"eighty":40.591584,"marketCap":1728234085},{"date":"2023-01-20","current":52.492195,"twenty":13.34818,"median":27.375013,"eighty":40.65235,"marketCap":1730825140},{"date":"2023-01-27","current":53.042263,"twenty":13.362864,"median":27.405396,"eighty":40.713116,"marketCap":1748962530},{"date":"2023-02-03","current":51.234897,"twenty":13.491353,"median":27.435779,"eighty":40.834647,"marketCap":1689368251},{"date":"2023-02-10","current":49.427531,"twenty":13.564775,"median":28.104202,"eighty":41.199242,"marketCap":1629773972},{"date":"2023-02-17","current":48.01307,"twenty":13.583131,"median":28.559947,"eighty":42.171496,"marketCap":1583134971},{"date":"2023-02-24","current":47.855908,"twenty":13.656553,"median":29.258754,"eighty":42.748135,"marketCap":1577952860},{"date":"2023-03-03","current":47.463003,"twenty":13.674909,"median":29.775264,"eighty":44.47692,"marketCap":1564997582},{"date":"2023-03-09","current":46.755772,"twenty":47.007232,"median":47.384421,"eighty":47.620165,"marketCap":1541678082},{"date":"2023-03-17","current":45.734218,"twenty":14.864665,"median":17.752664,"eighty":34.16323,"marketCap":1507994359},{"date":"2023-03-24","current":45.577055,"twenty":14.864665,"median":17.752664,"eighty":34.350107,"marketCap":1502812248},{"date":"2023-03-31","current":46.284286,"twenty":14.864665,"median":17.752732,"eighty":34.637302,"marketCap":1526131748},{"date":"2023-04-06","current":47.777327,"twenty":14.864665,"median":17.752732,"eighty":34.68849,"marketCap":1575361804},{"date":"2023-04-14","current":47.620165,"twenty":14.864665,"median":17.753008,"eighty":34.848921,"marketCap":1570179693},{"date":"2023-04-21","current":47.384421,"twenty":14.864665,"median":17.761032,"eighty":35.190728,"marketCap":1562406526},{"date":"2023-04-28","current":46.127123,"twenty":14.864665,"median":17.782481,"eighty":35.326928,"marketCap":1520949637},{"date":"2023-05-05","current":47.384421,"twenty":14.864665,"median":17.793253,"eighty":35.752554,"marketCap":1562406526},{"date":"2023-05-12","current":49.191787,"twenty":14.864665,"median":17.812697,"eighty":36.322892,"marketCap":1622000805},{"date":"2023-05-19","current":48.484557,"twenty":14.864665,"median":17.81717,"eighty":36.433555,"marketCap":1598681305},{"date":"2023-05-25","current":46.677191,"twenty":14.864665,"median":17.81717,"eighty":36.901743,"marketCap":1539087026},{"date":"2023-06-02","current":44.869825,"twenty":14.864665,"median":17.81717,"eighty":37.327369,"marketCap":1479492747},{"date":"2023-06-09","current":45.18415,"twenty":14.864665,"median":17.81717,"eighty":37.369931,"marketCap":1489856970},{"date":"2023-06-16","current":47.384421,"twenty":14.864665,"median":17.81717,"eighty":37.540182,"marketCap":1562406526},{"date":"2023-06-23","current":44.869825,"twenty":14.864665,"median":17.81717,"eighty":37.795557,"marketCap":1479492747},{"date":"2023-06-30","current":45.026987,"twenty":14.864665,"median":17.81717,"eighty":37.857121,"marketCap":1484674858},{"date":"2023-07-07","current":31.349002,"twenty":14.864665,"median":17.843115,"eighty":37.853321,"marketCap":1406943190},{"date":"2023-07-14","current":31.810865,"twenty":14.864665,"median":17.852983,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-07-21","current":31.868598,"twenty":14.864665,"median":17.890927,"eighty":37.857121,"marketCap":1430262691},{"date":"2023-07-28","current":31.810865,"twenty":14.864665,"median":17.966817,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-08-04","current":32.388195,"twenty":14.864665,"median":18.061678,"eighty":37.857121,"marketCap":1453582191},{"date":"2023-08-09","current":31.810865,"twenty":14.864665,"median":18.080651,"eighty":37.857121,"marketCap":1427671635},{"date":"2023-08-18","current":30.944871,"twenty":14.862725,"median":18.153148,"eighty":37.866545,"marketCap":1388805801},{"date":"2023-08-25","current":30.887138,"twenty":14.862725,"median":18.270374,"eighty":37.866545,"marketCap":1386214746},{"date":"2023-09-01","current":31.406735,"twenty":14.862725,"median":18.403181,"eighty":37.866545,"marketCap":1409534246},{"date":"2023-09-08","current":31.810865,"twenty":14.862725,"median":18.456517,"eighty":37.866545,"marketCap":1427671635},{"date":"2023-09-15","current":31.291269,"twenty":14.862725,"median":18.542144,"eighty":37.866545,"marketCap":1404352135},{"date":"2023-09-22","current":30.252075,"twenty":14.862725,"median":18.596692,"eighty":37.866545,"marketCap":1357713134},{"date":"2023-09-29","current":29.790211,"twenty":14.863695,"median":18.607876,"eighty":37.861833,"marketCap":1336984689},{"date":"2023-10-06","current":29.328348,"twenty":14.863695,"median":18.636405,"eighty":37.861833,"marketCap":1316256244},{"date":"2023-10-13","current":29.443814,"twenty":14.863695,"median":18.68928,"eighty":37.861833,"marketCap":1321438356},{"date":"2023-10-20","current":28.837617,"twenty":14.864665,"median":18.744338,"eighty":37.857121,"marketCap":1294232272},{"date":"2023-10-27","current":29.905677,"twenty":14.863695,"median":18.810628,"eighty":37.861833,"marketCap":1342166800},{"date":"2023-11-03","current":31.926331,"twenty":14.863695,"median":18.844015,"eighty":37.861833,"marketCap":1432853746},{"date":"2023-11-10","current":32.445928,"twenty":14.863695,"median":18.890459,"eighty":37.861833,"marketCap":1456173247},{"date":"2023-11-17","current":31.175803,"twenty":14.863695,"median":18.93242,"eighty":37.861833,"marketCap":1399170024},{"date":"2023-11-24","current":31.060337,"twenty":14.863695,"median":18.972351,"eighty":37.861833,"marketCap":1393987912},{"date":"2023-12-01","current":33.425569,"twenty":14.863695,"median":19.007877,"eighty":37.861833,"marketCap":1282572522},{"date":"2023-12-08","current":33.425569,"twenty":14.863695,"median":19.233221,"eighty":37.861833,"marketCap":1282572522},{"date":"2023-12-15","current":32.075041,"twenty":14.863695,"median":19.517806,"eighty":37.861833,"marketCap":1230751410},{"date":"2023-12-22","current":31.062145,"twenty":14.863695,"median":19.778676,"eighty":37.861833,"marketCap":1191885576},{"date":"2023-12-29","current":30.994619,"twenty":14.863695,"median":19.992115,"eighty":37.861833,"marketCap":1189294520},{"date":"2024-01-05","current":31.197198,"twenty":14.863695,"median":27.02561,"eighty":37.861833,"marketCap":1197067687},{"date":"2024-01-12","current":30.015486,"twenty":14.863695,"median":27.34463,"eighty":37.861833,"marketCap":1151724214},{"date":"2024-01-19","current":28.664958,"twenty":14.863695,"median":27.496544,"eighty":37.861833,"marketCap":1099903102},{"date":"2024-01-26","current":28.15851,"twenty":14.863695,"median":28.209155,"eighty":37.861833,"marketCap":1080470185},{"date":"2024-02-02","current":27.584536,"twenty":14.863695,"median":28.27315,"eighty":37.861833,"marketCap":1058446212},{"date":"2024-02-09","current":27.652062,"twenty":14.864665,"median":28.15851,"eighty":37.849521,"marketCap":1061037268},{"date":"2024-02-16","current":28.361089,"twenty":14.864665,"median":28.2865,"eighty":37.857121,"marketCap":1088243352},{"date":"2024-02-23","current":28.732484,"twenty":14.864665,"median":28.394852,"eighty":37.857121,"marketCap":1102494157},{"date":"2024-03-01","current":29.373985,"twenty":14.864665,"median":28.681839,"eighty":37.853321,"marketCap":1127109186},{"date":"2024-03-08","current":28.732484,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1102494157},{"date":"2024-03-15","current":28.293563,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1085652296},{"date":"2024-03-22","current":27.517009,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1055855157},{"date":"2024-03-28","current":27.21314,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1044195406},{"date":"2024-04-05","current":27.21314,"twenty":14.862725,"median":28.867537,"eighty":37.866545,"marketCap":1044195406},{"date":"2024-04-12","current":27.348193,"twenty":14.863695,"median":28.852577,"eighty":37.861833,"marketCap":1049377518},{"date":"2024-04-19","current":27.111851,"twenty":14.863695,"median":28.852577,"eighty":37.861833,"marketCap":1040308823},{"date":"2024-04-26","current":27.010561,"twenty":14.864665,"median":28.823184,"eighty":37.853321,"marketCap":1036422240},{"date":"2024-05-03","current":28.833774,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1106380741},{"date":"2024-05-10","current":28.15851,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1080470185},{"date":"2024-05-17","current":28.293563,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1085652296},{"date":"2024-05-24","current":27.787115,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1066219379},{"date":"2024-05-31","current":27.280667,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1046786462},{"date":"2024-06-07","current":27.179377,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1042899879},{"date":"2024-06-14","current":26.909271,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1032535656},{"date":"2024-06-21","current":26.807982,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1028649073},{"date":"2024-06-28","current":26.605403,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":1020875906},{"date":"2024-07-05","current":19.538923,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":989783239},{"date":"2024-07-12","current":19.411051,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":983305600},{"date":"2024-07-19","current":19.232029,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":974236905},{"date":"2024-07-26","current":18.464794,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":935371071},{"date":"2024-08-02","current":18.490369,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":936666599},{"date":"2024-08-09","current":18.1579,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":919824738},{"date":"2024-08-16","current":18.055602,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":914642626},{"date":"2024-08-23","current":18.183474,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":921120265},{"date":"2024-08-30","current":18.464794,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":935371071},{"date":"2024-09-06","current":18.234623,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":923711321},{"date":"2024-09-13","current":17.620835,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":892618654},{"date":"2024-09-20","current":17.64641,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":893914182},{"date":"2024-09-27","current":18.413645,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":932780016},{"date":"2024-10-04","current":18.848412,"twenty":14.864665,"median":28.837617,"eighty":37.857121,"marketCap":954803988},{"date":"2024-10-10","current":19.001859,"twenty":14.864665,"median":28.835695,"eighty":37.853321,"marketCap":962577155},{"date":"2024-10-18","current":18.567092,"twenty":14.944149,"median":28.837617,"eighty":37.857121,"marketCap":940553182},{"date":"2024-10-25","current":18.311347,"twenty":14.994749,"median":28.837617,"eighty":37.857121,"marketCap":927597904},{"date":"2024-11-01","current":17.953304,"twenty":15.026102,"median":28.837617,"eighty":37.857121,"marketCap":909460515},{"date":"2024-11-08","current":17.416239,"twenty":15.026102,"median":28.837617,"eighty":37.857121,"marketCap":882254431},{"date":"2024-11-15","current":17.390665,"twenty":15.083019,"median":28.837617,"eighty":37.857121,"marketCap":880958904},{"date":"2024-11-22","current":16.930324,"twenty":15.143355,"median":28.837617,"eighty":37.857121,"marketCap":857639403},{"date":"2024-11-29","current":16.8536,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":853752820},{"date":"2024-12-06","current":28.460743,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":849866236},{"date":"2024-12-13","current":28.200431,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":842093070},{"date":"2024-12-20","current":26.768717,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":799340652},{"date":"2024-12-27","current":26.334864,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":786385374},{"date":"2025-01-03","current":26.074552,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":778612207},{"date":"2025-01-10","current":25.857626,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":772134568},{"date":"2025-01-17","current":25.72747,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":768247985},{"date":"2025-01-24","current":25.206847,"twenty":15.158909,"median":28.837617,"eighty":37.857121,"marketCap":752701651},{"date":"2025-01-28","current":25.684085,"twenty":15.159469,"median":28.835695,"eighty":37.853321,"marketCap":766952457},{"date":"2025-02-07","current":25.206847,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":752701651},{"date":"2025-02-14","current":25.337003,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":756588235},{"date":"2025-02-21","current":25.076691,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":748815068},{"date":"2025-02-28","current":24.686223,"twenty":15.156438,"median":28.852577,"eighty":37.861833,"marketCap":737155318},{"date":"2025-03-05","current":25.076691,"twenty":15.153966,"median":28.867537,"eighty":37.866545,"marketCap":748815068}],"customCompares":[{"symbol":"00052","name":"大快活集團","items":[{"date":"2020-03-06","value":18.422153,"marketCap":2515526587},{"date":"2020-03-13","value":16.316222,"marketCap":2227963816},{"date":"2020-03-20","value":14.988158,"marketCap":2046617924},{"date":"2020-03-27","value":14.229263,"marketCap":1942991700},{"date":"2020-04-03","value":14.381042,"marketCap":1963716944},{"date":"2020-04-09","value":17.169978,"marketCap":2344543318},{"date":"2020-04-17","value":17.473536,"marketCap":2385993807},{"date":"2020-04-24","value":16.29725,"marketCap":2225373160},{"date":"2020-04-29","value":17.625314,"marketCap":2406719052},{"date":"2020-05-08","value":17.83401,"marketCap":2435216264},{"date":"2020-05-15","value":16.885393,"marketCap":2305683484},{"date":"2020-05-22","value":15.936775,"marketCap":2176150704},{"date":"2020-05-29","value":15.177881,"marketCap":2072524480},{"date":"2020-06-05","value":16.126499,"marketCap":2202057260},{"date":"2020-06-12","value":16.316222,"marketCap":2227963816},{"date":"2020-06-19","value":16.392112,"marketCap":2238326438},{"date":"2020-06-26","value":16.107526,"marketCap":2199466604},{"date":"2020-07-03","value":37.965807,"marketCap":2310864795},{"date":"2020-07-10","value":36.050492,"marketCap":2194285293},{"date":"2020-07-17","value":35.922804,"marketCap":2186513326},{"date":"2020-07-24","value":34.68849,"marketCap":2111384314},{"date":"2020-07-31","value":35.326928,"marketCap":2150244148},{"date":"2020-08-07","value":36.433555,"marketCap":2217601193},{"date":"2020-08-14","value":38.263745,"marketCap":2328999384},{"date":"2020-08-21","value":39.157559,"marketCap":2383403152},{"date":"2020-08-28","value":40.264186,"marketCap":2450760197},{"date":"2020-09-04","value":40.732374,"marketCap":2479257409},{"date":"2020-09-11","value":41.455938,"marketCap":2523298554},{"date":"2020-09-18","value":41.455938,"marketCap":2523298554},{"date":"2020-09-25","value":38.00837,"marketCap":2313455450},{"date":"2020-09-30","value":38.604246,"marketCap":2349724629},{"date":"2020-10-09","value":38.731933,"marketCap":2357496596},{"date":"2020-10-16","value":38.136058,"marketCap":2321227417},{"date":"2020-10-23","value":37.540182,"marketCap":2284958239},{"date":"2020-10-30","value":37.029431,"marketCap":2253870372},{"date":"2020-11-06","value":37.83812,"marketCap":2303092828},{"date":"2020-11-13","value":37.327369,"marketCap":2272004961},{"date":"2020-11-20","value":37.327369,"marketCap":2272004961},{"date":"2020-11-27","value":34.727996,"marketCap":2380812496},{"date":"2020-12-04","value":34.652418,"marketCap":2375631185},{"date":"2020-12-11","value":33.972218,"marketCap":2328999384},{"date":"2020-12-18","value":33.972218,"marketCap":2328999384},{"date":"2020-12-24","value":33.707696,"marketCap":2310864795},{"date":"2020-12-31","value":33.443174,"marketCap":2292730206},{"date":"2021-01-08","value":33.292018,"marketCap":2282367583},{"date":"2021-01-15","value":33.292018,"marketCap":2282367583},{"date":"2021-01-22","value":32.989707,"marketCap":2261642338},{"date":"2021-01-29","value":31.742673,"marketCap":2176150704},{"date":"2021-02-05","value":32.687396,"marketCap":2240917094},{"date":"2021-02-11","value":33.443174,"marketCap":2292730206},{"date":"2021-02-19","value":34.727996,"marketCap":2380812496},{"date":"2021-02-26","value":33.821063,"marketCap":2318636762},{"date":"2021-03-05","value":33.707696,"marketCap":2310864795},{"date":"2021-03-12","value":33.632118,"marketCap":2305683484},{"date":"2021-03-19","value":33.103073,"marketCap":2269414305},{"date":"2021-03-26","value":32.838551,"marketCap":2251279716},{"date":"2021-04-01","value":32.120562,"marketCap":2202057260},{"date":"2021-04-09","value":32.120562,"marketCap":2202057260},{"date":"2021-04-16","value":32.53624,"marketCap":2230554471},{"date":"2021-04-23","value":32.53624,"marketCap":2230554471},{"date":"2021-04-30","value":33.254229,"marketCap":2279776928},{"date":"2021-05-07","value":32.460662,"marketCap":2225373160},{"date":"2021-05-14","value":32.498451,"marketCap":2227963816},{"date":"2021-05-21","value":32.87634,"marketCap":2253870372},{"date":"2021-05-28","value":33.259364,"marketCap":2280128928},{"date":"2021-06-04","value":33.637311,"marketCap":2306039484},{"date":"2021-06-11","value":33.561721,"marketCap":2300857372},{"date":"2021-06-18","value":33.826285,"marketCap":2318994762},{"date":"2021-06-25","value":33.259364,"marketCap":2280128928},{"date":"2021-07-02","value":15.298355,"marketCap":2350087429},{"date":"2021-07-09","value":15.264621,"marketCap":2344905318},{"date":"2021-07-16","value":15.264621,"marketCap":2344905318},{"date":"2021-07-23","value":14.876681,"marketCap":2285311039},{"date":"2021-07-30","value":14.741745,"marketCap":2264582594},{"date":"2021-08-06","value":14.809213,"marketCap":2274946816},{"date":"2021-08-13","value":14.792346,"marketCap":2272355761},{"date":"2021-08-20","value":14.640543,"marketCap":2249036260},{"date":"2021-08-27","value":14.573075,"marketCap":2238672038},{"date":"2021-09-03","value":14.994749,"marketCap":2303448428},{"date":"2021-09-10","value":15.095951,"marketCap":2318994762},{"date":"2021-09-17","value":14.252602,"marketCap":2189441982},{"date":"2021-09-24","value":13.915262,"marketCap":2137620870},{"date":"2021-09-30","value":14.050198,"marketCap":2158349314},{"date":"2021-10-08","value":14.067065,"marketCap":2160940370},{"date":"2021-10-15","value":14.033331,"marketCap":2155758259},{"date":"2021-10-22","value":14.1514,"marketCap":2173895648},{"date":"2021-10-29","value":13.948996,"marketCap":2142802981},{"date":"2021-11-05","value":14.067065,"marketCap":2160940370},{"date":"2021-11-12","value":14.067065,"marketCap":2160940370},{"date":"2021-11-19","value":14.202001,"marketCap":2181668815},{"date":"2021-11-26","value":14.168267,"marketCap":2176486704},{"date":"2021-12-03","value":15.216777,"marketCap":2147985092},{"date":"2021-12-10","value":15.216777,"marketCap":2147985092},{"date":"2021-12-17","value":14.574332,"marketCap":2057298146},{"date":"2021-12-24","value":14.243932,"marketCap":2010659145},{"date":"2021-12-31","value":14.225576,"marketCap":2008068090},{"date":"2022-01-07","value":13.950242,"marketCap":1969202256},{"date":"2022-01-14","value":14.04202,"marketCap":1982157534},{"date":"2022-01-21","value":14.427487,"marketCap":2036569701},{"date":"2022-01-28","value":14.097087,"marketCap":1989930700},{"date":"2022-02-04","value":14.188865,"marketCap":2002885978},{"date":"2022-02-11","value":14.317354,"marketCap":2021023368},{"date":"2022-02-18","value":14.225576,"marketCap":2008068090},{"date":"2022-02-25","value":14.04202,"marketCap":1982157534},{"date":"2022-03-04","value":13.491353,"marketCap":1904425866},{"date":"2022-03-11","value":13.032463,"marketCap":1839649476},{"date":"2022-03-18","value":13.564775,"marketCap":1914790088},{"date":"2022-03-25","value":13.674909,"marketCap":1930336422},{"date":"2022-04-01","value":13.858464,"marketCap":1956246978},{"date":"2022-04-08","value":14.005309,"marketCap":1976975422},{"date":"2022-04-14","value":13.931887,"marketCap":1966611200},{"date":"2022-04-22","value":13.656553,"marketCap":1927745366},{"date":"2022-04-29","value":13.160952,"marketCap":1857786865},{"date":"2022-05-06","value":13.160952,"marketCap":1857786865},{"date":"2022-05-13","value":12.940685,"marketCap":1826694198},{"date":"2022-05-20","value":12.959041,"marketCap":1829285253},{"date":"2022-05-27","value":12.812196,"marketCap":1808556808},{"date":"2022-06-02","value":13.142597,"marketCap":1855195809},{"date":"2022-06-10","value":12.830552,"marketCap":1811147864},{"date":"2022-06-17","value":12.500151,"marketCap":1764508863},{"date":"2022-06-24","value":12.702063,"marketCap":1793010475},{"date":"2022-06-30","value":43.082984,"marketCap":1837058420},{"date":"2022-07-08","value":42.171496,"marketCap":1798192586},{"date":"2022-07-15","value":40.409286,"marketCap":1723051974},{"date":"2022-07-22","value":40.409286,"marketCap":1723051974},{"date":"2022-07-29","value":40.713116,"marketCap":1736007252},{"date":"2022-08-05","value":40.105457,"marketCap":1710096696},{"date":"2022-08-12","value":40.834647,"marketCap":1741189363},{"date":"2022-08-19","value":40.044691,"marketCap":1707505640},{"date":"2022-08-26","value":40.287755,"marketCap":1717869862},{"date":"2022-09-02","value":39.19397,"marketCap":1671230862},{"date":"2022-09-09","value":39.558565,"marketCap":1686777195},{"date":"2022-09-16","value":34.94036,"marketCap":1489856970},{"date":"2022-09-23","value":33.360448,"marketCap":1422489524},{"date":"2022-09-30","value":30.079093,"marketCap":1282572522},{"date":"2022-10-07","value":32.509727,"marketCap":1386214746},{"date":"2022-10-14","value":29.866412,"marketCap":1273503827},{"date":"2022-10-21","value":28.2865,"marketCap":1206136381},{"date":"2022-10-28","value":27.405396,"marketCap":1168566075},{"date":"2022-11-04","value":26.433142,"marketCap":1127109186},{"date":"2022-11-11","value":27.921905,"marketCap":1190590048},{"date":"2022-11-18","value":30.808283,"marketCap":1313665189},{"date":"2022-11-25","value":30.929815,"marketCap":1318847300},{"date":"2022-12-02","value":42.355229,"marketCap":1396578968},{"date":"2022-12-09","value":48.327395,"marketCap":1593499194},{"date":"2022-12-16","value":52.099289,"marketCap":1717869862},{"date":"2022-12-23","value":52.727938,"marketCap":1738598307},{"date":"2022-12-30","value":54.771048,"marketCap":1805965753},{"date":"2023-01-06","value":54.613885,"marketCap":1800783642},{"date":"2023-01-13","value":52.413614,"marketCap":1728234085},{"date":"2023-01-20","value":52.492195,"marketCap":1730825140},{"date":"2023-01-27","value":53.042263,"marketCap":1748962530},{"date":"2023-02-03","value":51.234897,"marketCap":1689368251},{"date":"2023-02-10","value":49.427531,"marketCap":1629773972},{"date":"2023-02-17","value":48.01307,"marketCap":1583134971},{"date":"2023-02-24","value":47.855908,"marketCap":1577952860},{"date":"2023-03-03","value":47.463003,"marketCap":1564997582},{"date":"2023-03-09","value":46.755772,"marketCap":1541678082},{"date":"2023-03-17","value":45.734218,"marketCap":1507994359},{"date":"2023-03-24","value":45.577055,"marketCap":1502812248},{"date":"2023-03-31","value":46.284286,"marketCap":1526131748},{"date":"2023-04-06","value":47.777327,"marketCap":1575361804},{"date":"2023-04-14","value":47.620165,"marketCap":1570179693},{"date":"2023-04-21","value":47.384421,"marketCap":1562406526},{"date":"2023-04-28","value":46.127123,"marketCap":1520949637},{"date":"2023-05-05","value":47.384421,"marketCap":1562406526},{"date":"2023-05-12","value":49.191787,"marketCap":1622000805},{"date":"2023-05-19","value":48.484557,"marketCap":1598681305},{"date":"2023-05-25","value":46.677191,"marketCap":1539087026},{"date":"2023-06-02","value":44.869825,"marketCap":1479492747},{"date":"2023-06-09","value":45.18415,"marketCap":1489856970},{"date":"2023-06-16","value":47.384421,"marketCap":1562406526},{"date":"2023-06-23","value":44.869825,"marketCap":1479492747},{"date":"2023-06-30","value":45.026987,"marketCap":1484674858},{"date":"2023-07-07","value":31.349002,"marketCap":1406943190},{"date":"2023-07-14","value":31.810865,"marketCap":1427671635},{"date":"2023-07-21","value":31.868598,"marketCap":1430262691},{"date":"2023-07-28","value":31.810865,"marketCap":1427671635},{"date":"2023-08-04","value":32.388195,"marketCap":1453582191},{"date":"2023-08-09","value":31.810865,"marketCap":1427671635},{"date":"2023-08-18","value":30.944871,"marketCap":1388805801},{"date":"2023-08-25","value":30.887138,"marketCap":1386214746},{"date":"2023-09-01","value":31.406735,"marketCap":1409534246},{"date":"2023-09-08","value":31.810865,"marketCap":1427671635},{"date":"2023-09-15","value":31.291269,"marketCap":1404352135},{"date":"2023-09-22","value":30.252075,"marketCap":1357713134},{"date":"2023-09-29","value":29.790211,"marketCap":1336984689},{"date":"2023-10-06","value":29.328348,"marketCap":1316256244},{"date":"2023-10-13","value":29.443814,"marketCap":1321438356},{"date":"2023-10-20","value":28.837617,"marketCap":1294232272},{"date":"2023-10-27","value":29.905677,"marketCap":1342166800},{"date":"2023-11-03","value":31.926331,"marketCap":1432853746},{"date":"2023-11-10","value":32.445928,"marketCap":1456173247},{"date":"2023-11-17","value":31.175803,"marketCap":1399170024},{"date":"2023-11-24","value":31.060337,"marketCap":1393987912},{"date":"2023-12-01","value":33.425569,"marketCap":1282572522},{"date":"2023-12-08","value":33.425569,"marketCap":1282572522},{"date":"2023-12-15","value":32.075041,"marketCap":1230751410},{"date":"2023-12-22","value":31.062145,"marketCap":1191885576},{"date":"2023-12-29","value":30.994619,"marketCap":1189294520},{"date":"2024-01-05","value":31.197198,"marketCap":1197067687},{"date":"2024-01-12","value":30.015486,"marketCap":1151724214},{"date":"2024-01-19","value":28.664958,"marketCap":1099903102},{"date":"2024-01-26","value":28.15851,"marketCap":1080470185},{"date":"2024-02-02","value":27.584536,"marketCap":1058446212},{"date":"2024-02-09","value":27.652062,"marketCap":1061037268},{"date":"2024-02-16","value":28.361089,"marketCap":1088243352},{"date":"2024-02-23","value":28.732484,"marketCap":1102494157},{"date":"2024-03-01","value":29.373985,"marketCap":1127109186},{"date":"2024-03-08","value":28.732484,"marketCap":1102494157},{"date":"2024-03-15","value":28.293563,"marketCap":1085652296},{"date":"2024-03-22","value":27.517009,"marketCap":1055855157},{"date":"2024-03-28","value":27.21314,"marketCap":1044195406},{"date":"2024-04-05","value":27.21314,"marketCap":1044195406},{"date":"2024-04-12","value":27.348193,"marketCap":1049377518},{"date":"2024-04-19","value":27.111851,"marketCap":1040308823},{"date":"2024-04-26","value":27.010561,"marketCap":1036422240},{"date":"2024-05-03","value":28.833774,"marketCap":1106380741},{"date":"2024-05-10","value":28.15851,"marketCap":1080470185},{"date":"2024-05-17","value":28.293563,"marketCap":1085652296},{"date":"2024-05-24","value":27.787115,"marketCap":1066219379},{"date":"2024-05-31","value":27.280667,"marketCap":1046786462},{"date":"2024-06-07","value":27.179377,"marketCap":1042899879},{"date":"2024-06-14","value":26.909271,"marketCap":1032535656},{"date":"2024-06-21","value":26.807982,"marketCap":1028649073},{"date":"2024-06-28","value":26.605403,"marketCap":1020875906},{"date":"2024-07-05","value":19.538923,"marketCap":989783239},{"date":"2024-07-12","value":19.411051,"marketCap":983305600},{"date":"2024-07-19","value":19.232029,"marketCap":974236905},{"date":"2024-07-26","value":18.464794,"marketCap":935371071},{"date":"2024-08-02","value":18.490369,"marketCap":936666599},{"date":"2024-08-09","value":18.1579,"marketCap":919824738},{"date":"2024-08-16","value":18.055602,"marketCap":914642626},{"date":"2024-08-23","value":18.183474,"marketCap":921120265},{"date":"2024-08-30","value":18.464794,"marketCap":935371071},{"date":"2024-09-06","value":18.234623,"marketCap":923711321},{"date":"2024-09-13","value":17.620835,"marketCap":892618654},{"date":"2024-09-20","value":17.64641,"marketCap":893914182},{"date":"2024-09-27","value":18.413645,"marketCap":932780016},{"date":"2024-10-04","value":18.848412,"marketCap":954803988},{"date":"2024-10-10","value":19.001859,"marketCap":962577155},{"date":"2024-10-18","value":18.567092,"marketCap":940553182},{"date":"2024-10-25","value":18.311347,"marketCap":927597904},{"date":"2024-11-01","value":17.953304,"marketCap":909460515},{"date":"2024-11-08","value":17.416239,"marketCap":882254431},{"date":"2024-11-15","value":17.390665,"marketCap":880958904},{"date":"2024-11-22","value":16.930324,"marketCap":857639403},{"date":"2024-11-29","value":16.8536,"marketCap":853752820},{"date":"2024-12-06","value":28.460743,"marketCap":849866236},{"date":"2024-12-13","value":28.200431,"marketCap":842093070},{"date":"2024-12-20","value":26.768717,"marketCap":799340652},{"date":"2024-12-27","value":26.334864,"marketCap":786385374},{"date":"2025-01-03","value":26.074552,"marketCap":778612207},{"date":"2025-01-10","value":25.857626,"marketCap":772134568},{"date":"2025-01-17","value":25.72747,"marketCap":768247985},{"date":"2025-01-24","value":25.206847,"marketCap":752701651},{"date":"2025-01-28","value":25.684085,"marketCap":766952457},{"date":"2025-02-07","value":25.206847,"marketCap":752701651},{"date":"2025-02-14","value":25.337003,"marketCap":756588235},{"date":"2025-02-21","value":25.076691,"marketCap":748815068},{"date":"2025-02-28","value":24.686223,"marketCap":737155318},{"date":"2025-03-05","value":25.076691,"marketCap":748815068}]},{"symbol":"03690","name":"美團-W","items":[{"date":"2020-03-06","value":-197.568405,"marketCap":585897321749},{"date":"2020-03-13","value":-176.532049,"marketCap":517823849411},{"date":"2020-03-20","value":-169.093069,"marketCap":488817291312},{"date":"2020-03-27","value":-179.885515,"marketCap":519659334692},{"date":"2020-04-03","value":220.752114,"marketCap":540373734706},{"date":"2020-04-09","value":229.648567,"marketCap":565981106087},{"date":"2020-04-17","value":237.243767,"marketCap":581985713200},{"date":"2020-04-24","value":235.617094,"marketCap":577329827494},{"date":"2020-04-29","value":246.662289,"marketCap":604815192959},{"date":"2020-05-08","value":265.061182,"marketCap":650263733470},{"date":"2020-05-15","value":284.712126,"marketCap":695712273982},{"date":"2020-05-22","value":283.477072,"marketCap":690468211615},{"date":"2020-05-29","value":376.116797,"marketCap":854782165772},{"date":"2020-06-05","value":404.781866,"marketCap":926635925895},{"date":"2020-06-12","value":421.624164,"marketCap":965100058668},{"date":"2020-06-19","value":444.153099,"marketCap":1018522392258},{"date":"2020-06-26","value":446.34407,"marketCap":1022619896134},{"date":"2020-07-03","value":489.031448,"marketCap":1122147716607},{"date":"2020-07-10","value":528.244526,"marketCap":1223686353982},{"date":"2020-07-17","value":484.089284,"marketCap":1123181855168},{"date":"2020-07-24","value":484.974242,"marketCap":1120830872739},{"date":"2020-07-31","value":485.271028,"marketCap":1128100069832},{"date":"2020-08-07","value":561.792442,"marketCap":1307396850081},{"date":"2020-08-14","value":553.835554,"marketCap":1292112534388},{"date":"2020-08-21","value":375.759868,"marketCap":1441428541546},{"date":"2020-08-28","value":403.261279,"marketCap":1559000200726},{"date":"2020-09-04","value":396.783931,"marketCap":1539155508028},{"date":"2020-09-11","value":367.593669,"marketCap":1427452090715},{"date":"2020-09-18","value":362.380743,"marketCap":1420851596099},{"date":"2020-09-25","value":350.768281,"marketCap":1364393916784},{"date":"2020-09-30","value":363.859603,"marketCap":1422066489620},{"date":"2020-10-09","value":400.528245,"marketCap":1587915435060},{"date":"2020-10-16","value":394.459671,"marketCap":1563214528292},{"date":"2020-10-23","value":388.811202,"marketCap":1543218556147},{"date":"2020-10-30","value":426.974432,"marketCap":1694952697719},{"date":"2020-11-06","value":478.726092,"marketCap":1922610479780},{"date":"2020-11-13","value":447.587434,"marketCap":1799064518717},{"date":"2020-11-20","value":442.47076,"marketCap":1789651493112},{"date":"2020-11-27","value":454.879296,"marketCap":1835539992936},{"date":"2020-12-04","value":170.098642,"marketCap":1697948108110},{"date":"2020-12-11","value":173.578811,"marketCap":1728541767716},{"date":"2020-12-18","value":164.230043,"marketCap":1638095808115},{"date":"2020-12-24","value":164.532256,"marketCap":1642802979977},{"date":"2020-12-31","value":173.536355,"marketCap":1733416038328},{"date":"2021-01-08","value":185.648411,"marketCap":1871100815304},{"date":"2021-01-15","value":179.832068,"marketCap":1809907581092},{"date":"2021-01-22","value":222.369758,"marketCap":2237083427605},{"date":"2021-01-29","value":206.392491,"marketCap":2093514685802},{"date":"2021-02-05","value":234.421371,"marketCap":2363579169834},{"date":"2021-02-11","value":259.516892,"marketCap":2620358862490},{"date":"2021-02-19","value":246.929032,"marketCap":2494346099215},{"date":"2021-02-26","value":198.632686,"marketCap":2002071939880},{"date":"2021-03-05","value":197.374834,"marketCap":1984406599234},{"date":"2021-03-12","value":195.374145,"marketCap":1960852811706},{"date":"2021-03-19","value":195.4417,"marketCap":1960878095730},{"date":"2021-03-26","value":318.039321,"marketCap":1778333888620},{"date":"2021-04-01","value":344.007577,"marketCap":1918493046086},{"date":"2021-04-09","value":330.817929,"marketCap":1849008030912},{"date":"2021-04-16","value":304.589936,"marketCap":1708860288441},{"date":"2021-04-23","value":320.790327,"marketCap":1804254970291},{"date":"2021-04-30","value":320.594477,"marketCap":1810586344396},{"date":"2021-05-07","value":302.283393,"marketCap":1718234289245},{"date":"2021-05-14","value":260.980176,"marketCap":1482493516888},{"date":"2021-05-21","value":295.978638,"marketCap":1681765065708},{"date":"2021-05-28","value":923.891977,"marketCap":1620654416518},{"date":"2021-06-04","value":1057.815257,"marketCap":1846780469741},{"date":"2021-06-11","value":1075.395665,"marketCap":1877336069836},{"date":"2021-06-18","value":1060.935428,"marketCap":1837073015406},{"date":"2021-06-25","value":1165.433091,"marketCap":2016746823300},{"date":"2021-07-02","value":1075.53393,"marketCap":1857926826208},{"date":"2021-07-09","value":988.783721,"marketCap":1706359111438},{"date":"2021-07-16","value":1032.797365,"marketCap":1782277417060},{"date":"2021-07-23","value":970.383032,"marketCap":1674409182740},{"date":"2021-07-30","value":761.104413,"marketCap":1317708544250},{"date":"2021-08-06","value":758.791172,"marketCap":1310531304432},{"date":"2021-08-13","value":827.225863,"marketCap":1430673556850},{"date":"2021-08-20","value":687.40421,"marketCap":1185485286610},{"date":"2021-08-27","value":796.211368,"marketCap":1379184020100},{"date":"2021-09-03","value":-301.957038,"marketCap":1500557843779},{"date":"2021-09-10","value":-319.145108,"marketCap":1590051898187},{"date":"2021-09-17","value":-297.256314,"marketCap":1476616897016},{"date":"2021-09-24","value":-301.807607,"marketCap":1499918990906},{"date":"2021-09-30","value":-303.337606,"marketCap":1512567742663},{"date":"2021-10-08","value":-314.914722,"marketCap":1570224420608},{"date":"2021-10-15","value":-345.185312,"marketCap":1722339911354},{"date":"2021-10-22","value":-352.977133,"marketCap":1773862900155},{"date":"2021-10-29","value":-329.87043,"marketCap":1653642592952},{"date":"2021-11-05","value":-338.184868,"marketCap":1698116474510},{"date":"2021-11-12","value":-352.614025,"marketCap":1777869054599},{"date":"2021-11-19","value":-342.147423,"marketCap":1722655729922},{"date":"2021-11-26","value":-64.828503,"marketCap":1617136931650},{"date":"2021-12-03","value":-59.210744,"marketCap":1479733607865},{"date":"2021-12-10","value":-59.550934,"marketCap":1490776395984},{"date":"2021-12-17","value":-55.374083,"marketCap":1385256420630},{"date":"2021-12-24","value":-55.373916,"marketCap":1386575243488},{"date":"2021-12-31","value":-55.112924,"marketCap":1383041801717},{"date":"2022-01-07","value":-50.089825,"marketCap":1251598892352},{"date":"2022-01-14","value":-54.067902,"marketCap":1353589270004},{"date":"2022-01-21","value":-58.174143,"marketCap":1460354697466},{"date":"2022-01-28","value":-51.001616,"marketCap":1276276374256},{"date":"2022-02-04","value":-55.558564,"marketCap":1391632123467},{"date":"2022-02-11","value":-55.748482,"marketCap":1397768067574},{"date":"2022-02-18","value":-45.866295,"marketCap":1153749813108},{"date":"2022-02-25","value":-41.414124,"marketCap":1044511798888},{"date":"2022-03-04","value":-40.006111,"marketCap":1011372176596},{"date":"2022-03-11","value":-32.940443,"marketCap":830954094617},{"date":"2022-03-18","value":-37.420293,"marketCap":940806962369},{"date":"2022-03-25","value":-32.95229,"marketCap":828508824810},{"date":"2022-04-01","value":-33.057884,"marketCap":961258526263},{"date":"2022-04-08","value":-33.350563,"marketCap":967440253120},{"date":"2022-04-14","value":-33.113161,"marketCap":959488604001},{"date":"2022-04-22","value":-30.773966,"marketCap":874173251326},{"date":"2022-04-29","value":-38.046017,"marketCap":1063350772476},{"date":"2022-05-06","value":-35.01894,"marketCap":970616693481},{"date":"2022-05-13","value":-38.073594,"marketCap":1036396743355},{"date":"2022-05-20","value":-38.756377,"marketCap":1069789001196},{"date":"2022-05-27","value":-36.749626,"marketCap":1013516862982},{"date":"2022-06-02","value":-40.335614,"marketCap":1114312011650},{"date":"2022-06-10","value":-43.492047,"marketCap":1244190797659},{"date":"2022-06-17","value":-43.108233,"marketCap":1231204710805},{"date":"2022-06-24","value":-42.855655,"marketCap":1225116916433},{"date":"2022-06-30","value":-42.044484,"marketCap":1200998006922},{"date":"2022-07-08","value":-41.625698,"marketCap":1189247768955},{"date":"2022-07-15","value":-39.10243,"marketCap":1108296788480},{"date":"2022-07-22","value":-41.916983,"marketCap":1186137515149},{"date":"2022-07-29","value":-38.421778,"marketCap":1090850516018},{"date":"2022-08-05","value":-40.019569,"marketCap":1135400281846},{"date":"2022-09-23","value":-40.381193,"marketCap":992060799853},{"date":"2022-09-30","value":-41.96595,"marketCap":1024861312886},{"date":"2022-10-07","value":-43.774616,"marketCap":1070039378007},{"date":"2022-10-14","value":-38.030597,"marketCap":922145684439},{"date":"2022-10-21","value":-36.354148,"marketCap":876347845077},{"date":"2022-10-28","value":-31.327882,"marketCap":753807680299},{"date":"2022-11-04","value":-38.843321,"marketCap":925240133044},{"date":"2022-11-11","value":-40.966867,"marketCap":987774914128},{"date":"2022-11-18","value":-40.973689,"marketCap":992726166831},{"date":"2022-11-25","value":-34.941596,"marketCap":845426398934},{"date":"2022-12-02","value":-86.045453,"marketCap":1039780601832},{"date":"2022-12-09","value":-95.419979,"marketCap":1166658591936},{"date":"2022-12-16","value":-89.230371,"marketCap":1088675046799},{"date":"2022-12-23","value":-92.791826,"marketCap":1133855989616},{"date":"2022-12-30","value":-88.270148,"marketCap":1081248042500},{"date":"2023-01-06","value":-91.046984,"marketCap":1130761404492},{"date":"2023-01-13","value":-83.590999,"marketCap":1060236924528},{"date":"2023-01-20","value":-82.316796,"marketCap":1041038709189},{"date":"2023-01-27","value":-85.766833,"marketCap":1083150923481},{"date":"2023-02-03","value":-83.908053,"marketCap":1070145680832},{"date":"2023-02-10","value":-72.407322,"marketCap":917198977569},{"date":"2023-02-17","value":-71.325256,"marketCap":893045864723},{"date":"2023-02-24","value":-66.963404,"marketCap":832353427315},{"date":"2023-03-03","value":-70.924814,"marketCap":881278963593},{"date":"2023-03-17","value":-64.85026,"marketCap":807590666262},{"date":"2023-03-24","value":-68.932549,"marketCap":868283829831},{"date":"2023-03-31","value":-117.256455,"marketCap":895640237747},{"date":"2023-04-06","value":-109.400974,"marketCap":835098702513},{"date":"2023-04-14","value":-105.781433,"marketCap":808266679689},{"date":"2023-04-21","value":-112.537448,"marketCap":859446500333},{"date":"2023-04-28","value":-109.511715,"marketCap":830111725086},{"date":"2023-05-05","value":-111.469755,"marketCap":846339473095},{"date":"2023-05-12","value":-109.107278,"marketCap":822697793283},{"date":"2023-05-19","value":-107.97657,"marketCap":802723340032},{"date":"2023-05-25","value":-106.290768,"marketCap":786494096766},{"date":"2023-06-02","value":289.650612,"marketCap":759038790547},{"date":"2023-06-09","value":303.189462,"marketCap":793371518427},{"date":"2023-06-16","value":330.774889,"marketCap":861410460606},{"date":"2023-06-23","value":300.535055,"marketCap":778390466938},{"date":"2023-06-30","value":297.44148,"marketCap":763409415450},{"date":"2023-07-07","value":290.226332,"marketCap":743437963361},{"date":"2023-07-14","value":318.411755,"marketCap":827082536905},{"date":"2023-07-21","value":309.516894,"marketCap":800241367782},{"date":"2023-07-28","value":344.168744,"marketCap":888879647209},{"date":"2023-08-04","value":347.458231,"marketCap":898867058976},{"date":"2023-08-11","value":332.930873,"marketCap":856422009996},{"date":"2023-08-18","value":317.489771,"marketCap":810854366607},{"date":"2023-08-25","value":93.762696,"marketCap":825211295346},{"date":"2023-09-01","value":90.771766,"marketCap":802204894896},{"date":"2023-09-08","value":89.351275,"marketCap":780354956125},{"date":"2023-09-15","value":88.167294,"marketCap":775984968370},{"date":"2023-09-22","value":86.061156,"marketCap":754136482460},{"date":"2023-09-29","value":81.504328,"marketCap":715430802069},{"date":"2023-10-06","value":77.076444,"marketCap":676239633790},{"date":"2023-10-13","value":81.68213,"marketCap":715577673429},{"date":"2023-10-20","value":76.95394,"marketCap":673117567152},{"date":"2023-10-27","value":80.700626,"marketCap":705587060188},{"date":"2023-11-03","value":79.062964,"marketCap":693104044269},{"date":"2023-11-10","value":78.865761,"marketCap":691230790095},{"date":"2023-11-17","value":75.760228,"marketCap":670000576126},{"date":"2023-11-24","value":76.402147,"marketCap":681240101168},{"date":"2023-12-01","value":47.50052,"marketCap":548873203775},{"date":"2023-12-08","value":47.015053,"marketCap":541067839671},{"date":"2023-12-15","value":45.828019,"marketCap":530452544490},{"date":"2023-12-22","value":41.351561,"marketCap":478318515493},{"date":"2023-12-29","value":43.978216,"marketCap":511413660821},{"date":"2024-01-05","value":42.046365,"marketCap":485500216972},{"date":"2024-01-12","value":40.568363,"marketCap":468683417942},{"date":"2024-01-19","value":36.897007,"marketCap":425683002536},{"date":"2024-01-26","value":35.989014,"marketCap":413591497002},{"date":"2024-02-02","value":34.17108,"marketCap":392198833364},{"date":"2024-02-09","value":36.180928,"marketCap":417311960243},{"date":"2024-02-16","value":40.123663,"marketCap":462887634950},{"date":"2024-02-23","value":43.964023,"marketCap":504518310272},{"date":"2024-03-01","value":47.656408,"marketCap":547232130406},{"date":"2024-03-08","value":45.641442,"marketCap":524327618160},{"date":"2024-03-15","value":48.216764,"marketCap":553422539121},{"date":"2024-03-22","value":47.640103,"marketCap":546303569098},{"date":"2024-03-28","value":39.936896,"marketCap":599231563612},{"date":"2024-04-05","value":41.449447,"marketCap":621517034986},{"date":"2024-04-12","value":41.993009,"marketCap":630025034947},{"date":"2024-04-19","value":39.434977,"marketCap":591141550126},{"date":"2024-04-26","value":47.894133,"marketCap":717061523553},{"date":"2024-05-03","value":49.588663,"marketCap":741918486651},{"date":"2024-05-10","value":49.002322,"marketCap":734886556019},{"date":"2024-05-17","value":51.722548,"marketCap":774543166125},{"date":"2024-05-24","value":48.232815,"marketCap":720634961762},{"date":"2024-05-31","value":43.543548,"marketCap":651235894077},{"date":"2024-06-07","value":39.993599,"marketCap":684076524321},{"date":"2024-06-14","value":41.459028,"marketCap":708492417636},{"date":"2024-06-21","value":42.137181,"marketCap":718573892607},{"date":"2024-06-28","value":40.163681,"marketCap":684635249516},{"date":"2024-07-05","value":42.974387,"marketCap":732387830107},{"date":"2024-07-12","value":43.731276,"marketCap":746381815048},{"date":"2024-07-19","value":42.058771,"marketCap":717849840537},{"date":"2024-07-26","value":38.219917,"marketCap":654752611482},{"date":"2024-08-02","value":36.941566,"marketCap":632484158280},{"date":"2024-08-09","value":37.47327,"marketCap":645863630859},{"date":"2024-08-16","value":37.987792,"marketCap":654985998526},{"date":"2024-08-23","value":37.757662,"marketCap":653769682837},{"date":"2024-08-30","value":29.041201,"marketCap":718842572199},{"date":"2024-09-06","value":29.255115,"marketCap":724486212361},{"date":"2024-09-13","value":30.178724,"marketCap":745402536921},{"date":"2024-09-20","value":33.076228,"marketCap":821868986364},{"date":"2024-09-27","value":39.185135,"marketCap":979517089193},{"date":"2024-10-04","value":51.055553,"marketCap":1270446842183},{"date":"2024-10-10","value":46.458246,"marketCap":1148563626147},{"date":"2024-10-18","value":44.700598,"marketCap":1099347941599},{"date":"2024-10-25","value":44.582873,"marketCap":1096383141325},{"date":"2024-11-01","value":45.203423,"marketCap":1112393062804},{"date":"2024-11-08","value":46.426037,"marketCap":1137297385106},{"date":"2024-11-15","value":41.491796,"marketCap":1005660252940},{"date":"2024-11-22","value":40.903198,"marketCap":990924447953},{"date":"2024-11-29","value":41.322564,"marketCap":1000412653319},{"date":"2024-12-06","value":28.248446,"marketCap":963052844689},{"date":"2024-12-13","value":28.339169,"marketCap":964238870360},{"date":"2024-12-20","value":27.765047,"marketCap":940518356944},{"date":"2024-12-27","value":27.103327,"marketCap":917390856363},{"date":"2025-01-03","value":26.90179,"marketCap":911460728009},{"date":"2025-01-10","value":24.614997,"marketCap":830821840145},{"date":"2025-01-17","value":25.946916,"marketCap":876484425221},{"date":"2025-01-24","value":26.169161,"marketCap":889530878100},{"date":"2025-01-28","value":25.720341,"marketCap":878856507562},{"date":"2025-02-07","value":26.896471,"marketCap":913844722101},{"date":"2025-02-14","value":29.72699,"marketCap":1007603458856},{"date":"2025-02-21","value":28.346752,"marketCap":966089484683},{"date":"2025-02-28","value":28.283353,"marketCap":960751973718},{"date":"2025-03-05","value":29.894305,"marketCap":1017092367238}]},{"symbol":"83690","name":"美團-WR","items":[{"date":"2023-06-23","value":300.535055,"marketCap":778390466938},{"date":"2023-06-30","value":297.44148,"marketCap":763409415450},{"date":"2023-07-07","value":290.226332,"marketCap":743437963361},{"date":"2023-07-14","value":318.411755,"marketCap":827082536905},{"date":"2023-07-21","value":309.516894,"marketCap":800241367782},{"date":"2023-07-28","value":344.168744,"marketCap":888879647209},{"date":"2023-08-04","value":347.458231,"marketCap":898867058976},{"date":"2023-08-11","value":332.930873,"marketCap":856422009996},{"date":"2023-08-18","value":317.489771,"marketCap":810854366607},{"date":"2023-08-25","value":93.762696,"marketCap":825211295346},{"date":"2023-09-01","value":90.771766,"marketCap":802204894896},{"date":"2023-09-08","value":89.351275,"marketCap":780354956125},{"date":"2023-09-15","value":88.167294,"marketCap":775984968370},{"date":"2023-09-22","value":86.061156,"marketCap":754136482460},{"date":"2023-09-29","value":81.504328,"marketCap":715430802069},{"date":"2023-10-06","value":77.076444,"marketCap":676239633790},{"date":"2023-10-13","value":81.68213,"marketCap":715577673429},{"date":"2023-10-20","value":76.95394,"marketCap":673117567152},{"date":"2023-10-27","value":80.700626,"marketCap":705587060188},{"date":"2023-11-03","value":79.062964,"marketCap":693104044269},{"date":"2023-11-10","value":78.865761,"marketCap":691230790095},{"date":"2023-11-17","value":75.760228,"marketCap":670000576126},{"date":"2023-11-24","value":76.402147,"marketCap":681240101168},{"date":"2023-12-01","value":47.50052,"marketCap":548873203775},{"date":"2023-12-08","value":47.015053,"marketCap":541067839671},{"date":"2023-12-15","value":45.828019,"marketCap":530452544490},{"date":"2023-12-22","value":41.351561,"marketCap":478318515493},{"date":"2023-12-29","value":43.978216,"marketCap":511413660821},{"date":"2024-01-05","value":42.046365,"marketCap":485500216972},{"date":"2024-01-12","value":40.568363,"marketCap":468683417942},{"date":"2024-01-19","value":36.897007,"marketCap":425683002536},{"date":"2024-01-26","value":35.989014,"marketCap":413591497002},{"date":"2024-02-02","value":34.17108,"marketCap":392198833364},{"date":"2024-02-09","value":36.180928,"marketCap":417311960243},{"date":"2024-02-16","value":40.123663,"marketCap":462887634950},{"date":"2024-02-23","value":43.964023,"marketCap":504518310272},{"date":"2024-03-01","value":47.656408,"marketCap":547232130406},{"date":"2024-03-08","value":45.641442,"marketCap":524327618160},{"date":"2024-03-15","value":48.216764,"marketCap":553422539121},{"date":"2024-03-22","value":47.640103,"marketCap":546303569098},{"date":"2024-03-28","value":39.936896,"marketCap":599231563612},{"date":"2024-04-05","value":41.449447,"marketCap":621517034986},{"date":"2024-04-12","value":41.993009,"marketCap":630025034947},{"date":"2024-04-19","value":39.434977,"marketCap":591141550126},{"date":"2024-04-26","value":47.894133,"marketCap":717061523553},{"date":"2024-05-03","value":49.588663,"marketCap":741918486651},{"date":"2024-05-10","value":49.002322,"marketCap":734886556019},{"date":"2024-05-17","value":51.722548,"marketCap":774543166125},{"date":"2024-05-24","value":48.232815,"marketCap":720634961762},{"date":"2024-05-31","value":43.543548,"marketCap":651235894077},{"date":"2024-06-07","value":39.993599,"marketCap":684076524321},{"date":"2024-06-14","value":41.459028,"marketCap":708492417636},{"date":"2024-06-21","value":42.137181,"marketCap":718573892607},{"date":"2024-06-28","value":40.163681,"marketCap":684635249516},{"date":"2024-07-05","value":42.974387,"marketCap":732387830107},{"date":"2024-07-12","value":43.731276,"marketCap":746381815048},{"date":"2024-07-15","value":42.740482,"marketCap":729631080409},{"date":"2024-07-26","value":38.219917,"marketCap":654752611482},{"date":"2024-08-02","value":36.941566,"marketCap":632484158280},{"date":"2024-08-09","value":37.47327,"marketCap":645863630859},{"date":"2024-08-16","value":37.987792,"marketCap":654985998526},{"date":"2024-08-23","value":37.757662,"marketCap":653769682837},{"date":"2024-08-30","value":29.041201,"marketCap":718842572199},{"date":"2024-09-06","value":29.255115,"marketCap":724486212361},{"date":"2024-09-13","value":30.178724,"marketCap":745402536921},{"date":"2024-09-20","value":33.076228,"marketCap":821868986364},{"date":"2024-09-27","value":39.185135,"marketCap":979517089193},{"date":"2024-10-04","value":51.055553,"marketCap":1270446842183},{"date":"2024-10-10","value":46.458246,"marketCap":1148563626147},{"date":"2024-10-18","value":44.700598,"marketCap":1099347941599},{"date":"2024-10-25","value":44.582873,"marketCap":1096383141325},{"date":"2024-11-01","value":45.203423,"marketCap":1112393062804},{"date":"2024-11-08","value":46.426037,"marketCap":1137297385106},{"date":"2024-11-15","value":41.491796,"marketCap":1005660252940},{"date":"2024-11-22","value":40.903198,"marketCap":990924447953},{"date":"2024-11-29","value":41.322564,"marketCap":1000412653319},{"date":"2024-12-06","value":28.248446,"marketCap":963052844689},{"date":"2024-12-13","value":28.339169,"marketCap":964238870360},{"date":"2024-12-20","value":27.765047,"marketCap":940518356944},{"date":"2024-12-27","value":27.103327,"marketCap":917390856363},{"date":"2025-01-03","value":26.90179,"marketCap":911460728009},{"date":"2025-01-10","value":24.614997,"marketCap":830821840145},{"date":"2025-01-17","value":25.946916,"marketCap":876484425221},{"date":"2025-01-24","value":26.169161,"marketCap":889530878100},{"date":"2025-01-28","value":25.732268,"marketCap":878856507562},{"date":"2025-02-07","value":26.896471,"marketCap":913844722101},{"date":"2025-02-14","value":29.72699,"marketCap":1007603458856},{"date":"2025-02-21","value":28.346752,"marketCap":966089484683},{"date":"2025-02-28","value":28.283353,"marketCap":960751973718},{"date":"2025-03-05","value":29.839267,"marketCap":1017092367238}]},{"symbol":"09987","name":"百勝中國","items":[{"date":"2020-03-06","value":22.436503,"marketCap":124306449466.25},{"date":"2020-03-13","value":21.993781,"marketCap":121879169975.28},{"date":"2020-03-20","value":21.45092,"marketCap":118623424376.88},{"date":"2020-03-27","value":22.450028,"marketCap":124077255176.96},{"date":"2020-04-03","value":21.780115,"marketCap":120396192224.96},{"date":"2020-04-09","value":23.990303,"marketCap":132617100412.98},{"date":"2020-04-17","value":23.932279,"marketCap":132254369916.23},{"date":"2020-04-24","value":23.183241,"marketCap":128119507259.46},{"date":"2020-04-29","value":26.327089,"marketCap":145486111703.95},{"date":"2020-05-08","value":25.632289,"marketCap":141667410872.77},{"date":"2020-05-15","value":32.095508,"marketCap":137575154284.06},{"date":"2020-05-22","value":29.699406,"marketCap":127384908752.3},{"date":"2020-05-29","value":31.544132,"marketCap":135226722852.56},{"date":"2020-06-05","value":33.844934,"marketCap":145052424802.4},{"date":"2020-06-12","value":33.525,"marketCap":143681809625.77},{"date":"2020-06-19","value":34.927264,"marketCap":149691454607.22},{"date":"2020-06-26","value":33.804092,"marketCap":144881681192.95},{"date":"2020-07-03","value":33.654335,"marketCap":144235556760.3},{"date":"2020-07-10","value":34.981721,"marketCap":149940515441.05},{"date":"2020-07-17","value":35.771346,"marketCap":153384390128.27},{"date":"2020-07-24","value":35.83261,"marketCap":153610426061.37},{"date":"2020-07-31","value":34.932152,"marketCap":149712788097.6},{"date":"2020-08-07","value":39.682188,"marketCap":155926266288.56},{"date":"2020-08-14","value":40.545006,"marketCap":159321947749.4},{"date":"2020-08-21","value":40.641701,"marketCap":159699439389.02},{"date":"2020-08-28","value":42.034627,"marketCap":165172656329.48},{"date":"2020-09-04","value":44.489754,"marketCap":174821967670.25},{"date":"2020-09-11","value":42.45622,"marketCap":166826914925.73},{"date":"2020-09-18","value":42.406622,"marketCap":166627723636.51},{"date":"2020-09-25","value":42.514085,"marketCap":167049761578.71},{"date":"2020-09-30","value":43.770577,"marketCap":171986651036.14},{"date":"2020-10-09","value":44.630283,"marketCap":175364217692.1},{"date":"2020-10-16","value":44.208697,"marketCap":173709038139.82},{"date":"2020-10-23","value":45.688382,"marketCap":179522232344.73},{"date":"2020-10-30","value":44.002037,"marketCap":173002978011.06},{"date":"2020-11-06","value":47.310652,"marketCap":185981010976.42},{"date":"2020-11-13","value":33.501153,"marketCap":187800350807.77},{"date":"2020-11-20","value":34.864167,"marketCap":195413392454.36},{"date":"2020-11-27","value":33.872357,"marketCap":189811690337.27},{"date":"2020-12-04","value":32.921147,"marketCap":184478267785.31},{"date":"2020-12-11","value":32.938547,"marketCap":184582440231.1},{"date":"2020-12-18","value":33.808556,"marketCap":189489611514.71},{"date":"2020-12-24","value":33.437352,"marketCap":187415863304.26},{"date":"2020-12-31","value":33.129949,"marketCap":185714909429.91},{"date":"2021-01-08","value":34.724966,"marketCap":194721291885.25},{"date":"2021-01-15","value":33.153149,"marketCap":185849995533.22},{"date":"2021-01-22","value":34.057959,"marketCap":190894846219.8},{"date":"2021-01-29","value":32.892146,"marketCap":184390432908.63},{"date":"2021-02-05","value":30.744643,"marketCap":186857237322},{"date":"2021-02-11","value":33.080357,"marketCap":201070424100},{"date":"2021-02-19","value":33.514286,"marketCap":203727390720},{"date":"2021-02-26","value":32.08821,"marketCap":195145318935.6},{"date":"2021-03-05","value":32.399225,"marketCap":197222956819.44},{"date":"2021-03-12","value":32.806762,"marketCap":199750045636.22},{"date":"2021-03-19","value":32.468935,"marketCap":197651630263.77},{"date":"2021-03-26","value":31.862991,"marketCap":194067922095.99},{"date":"2021-04-01","value":31.707484,"marketCap":193315166124.09},{"date":"2021-04-09","value":32.093572,"marketCap":195718647750.2},{"date":"2021-04-16","value":32.232272,"marketCap":196348181364.86},{"date":"2021-04-23","value":31.712051,"marketCap":192938003651.2},{"date":"2021-04-30","value":27.789727,"marketCap":205478119603},{"date":"2021-05-07","value":27.44053,"marketCap":202889355193.91},{"date":"2021-05-14","value":27.886753,"marketCap":206182528595.41},{"date":"2021-05-21","value":28.743856,"marketCap":212479071883.07},{"date":"2021-05-28","value":29.883713,"marketCap":220800385320.15},{"date":"2021-06-04","value":30.109034,"marketCap":222335354933.71},{"date":"2021-06-11","value":30.634783,"marketCap":226328484122.52},{"date":"2021-06-18","value":29.07521,"marketCap":214879222788.9},{"date":"2021-06-25","value":29.159153,"marketCap":215454074828.27},{"date":"2021-07-02","value":29.287276,"marketCap":216558018559.91},{"date":"2021-07-09","value":28.876397,"marketCap":213546534273.59},{"date":"2021-07-16","value":28.584806,"marketCap":211385804579.36},{"date":"2021-07-23","value":29.229842,"marketCap":216211802535.05},{"date":"2021-07-30","value":26.130901,"marketCap":203300825627.92},{"date":"2021-08-06","value":25.959451,"marketCap":202137126418.94},{"date":"2021-08-13","value":25.875358,"marketCap":201585671153.63},{"date":"2021-08-20","value":24.878858,"marketCap":193995129010.33},{"date":"2021-08-27","value":25.37921,"marketCap":197860849920.24},{"date":"2021-09-03","value":26.279003,"marketCap":204436499009.5},{"date":"2021-09-10","value":25.778651,"marketCap":200714079252.46},{"date":"2021-09-17","value":23.062453,"marketCap":179637401028.39},{"date":"2021-09-24","value":24.44578,"marketCap":190500462839.34},{"date":"2021-09-30","value":24.433166,"marketCap":190404121990.79},{"date":"2021-10-08","value":24.933518,"marketCap":194276339211.11},{"date":"2021-10-15","value":25.589442,"marketCap":199245242883.49},{"date":"2021-10-22","value":25.425461,"marketCap":197837377445.19},{"date":"2021-10-29","value":36.339219,"marketCap":188274964332.8},{"date":"2021-11-05","value":36.301021,"marketCap":188192863262.4},{"date":"2021-11-12","value":35.143691,"marketCap":182380943766.64},{"date":"2021-11-19","value":34.385148,"marketCap":178426562007.84},{"date":"2021-11-26","value":32.861633,"marketCap":170690350837.21},{"date":"2021-12-03","value":31.273835,"marketCap":162346136486.64},{"date":"2021-12-10","value":32.559501,"marketCap":169114942975.91},{"date":"2021-12-17","value":31.260978,"marketCap":162431380664.93},{"date":"2021-12-24","value":31.010273,"marketCap":161077710556},{"date":"2021-12-31","value":32.038806,"marketCap":166386754434.95},{"date":"2022-01-07","value":31.942381,"marketCap":165901308742.09},{"date":"2022-01-14","value":29.9046,"marketCap":155057835755.83},{"date":"2022-01-21","value":29.358192,"marketCap":152239328194.75},{"date":"2022-01-28","value":29.666752,"marketCap":153979278248.72},{"date":"2022-02-04","value":30.541005,"marketCap":158439212464.87},{"date":"2022-02-11","value":22.141513,"marketCap":170947169444.59},{"date":"2022-02-18","value":22.669103,"marketCap":175058223215.31},{"date":"2022-02-25","value":22.509096,"marketCap":174014239139.4},{"date":"2022-03-04","value":21.674988,"marketCap":167672523290.54},{"date":"2022-03-11","value":16.112228,"marketCap":124853929868.43},{"date":"2022-03-18","value":19.108552,"marketCap":147989260016.67},{"date":"2022-03-25","value":17.737207,"marketCap":137462954766.9},{"date":"2022-04-01","value":18.953792,"marketCap":147006110466.73},{"date":"2022-04-08","value":17.934956,"marketCap":139188329352.12},{"date":"2022-04-14","value":17.906433,"marketCap":139027067087.69},{"date":"2022-04-22","value":17.512697,"marketCap":136031441569.26},{"date":"2022-04-29","value":17.889314,"marketCap":138970485938.78},{"date":"2022-05-06","value":19.70432,"marketCap":133018777905.14},{"date":"2022-05-13","value":19.258387,"marketCap":130013208201.97},{"date":"2022-05-20","value":20.67459,"marketCap":139549439325.91},{"date":"2022-05-27","value":21.184226,"marketCap":143001958305.47},{"date":"2022-06-02","value":21.938881,"marketCap":148022026617.37},{"date":"2022-06-10","value":21.002913,"marketCap":141781454845.04},{"date":"2022-06-17","value":19.821928,"marketCap":133817836414.7},{"date":"2022-06-24","value":21.483148,"marketCap":145018319603.99},{"date":"2022-06-30","value":23.766712,"marketCap":160396340991.25},{"date":"2022-07-08","value":23.673606,"marketCap":159791600978.68},{"date":"2022-07-15","value":22.531823,"marketCap":152111564050.68},{"date":"2022-07-22","value":22.590628,"marketCap":152482127435.24},{"date":"2022-07-29","value":26.848031,"marketCap":160595028762},{"date":"2022-08-05","value":26.501299,"marketCap":158522820079.15},{"date":"2022-08-12","value":26.468262,"marketCap":158095478960.52},{"date":"2022-08-19","value":25.967198,"marketCap":155255768180.4},{"date":"2022-08-26","value":27.228116,"marketCap":162788468967.45},{"date":"2022-09-02","value":26.322674,"marketCap":157446715549.49},{"date":"2022-09-09","value":27.313904,"marketCap":163364640373.64},{"date":"2022-09-16","value":27.413027,"marketCap":163969402498.57},{"date":"2022-09-23","value":25.661853,"marketCap":153498575836.9},{"date":"2022-09-30","value":26.063852,"marketCap":155905153325.17},{"date":"2022-10-07","value":26.845823,"marketCap":160582432762.42},{"date":"2022-10-14","value":24.687144,"marketCap":147670522514.6},{"date":"2022-10-21","value":24.857855,"marketCap":148687877656.6},{"date":"2022-10-28","value":22.794595,"marketCap":136342266762.36},{"date":"2022-11-04","value":24.183777,"marketCap":164023213388.42},{"date":"2022-11-11","value":26.187815,"marketCap":177302182497.62},{"date":"2022-11-18","value":25.572827,"marketCap":172851232306.5},{"date":"2022-11-25","value":24.488125,"marketCap":165380320370.83},{"date":"2022-12-02","value":26.877562,"marketCap":180759155642.9},{"date":"2022-12-09","value":27.381304,"marketCap":184186709157.08},{"date":"2022-12-16","value":27.124589,"marketCap":182429390608.29},{"date":"2022-12-23","value":26.925999,"marketCap":181558097543.63},{"date":"2022-12-30","value":26.470693,"marketCap":178329544165.92},{"date":"2023-01-06","value":28.10518,"marketCap":189616474429.99},{"date":"2023-01-13","value":29.163677,"marketCap":196793084657.1},{"date":"2023-01-20","value":28.622994,"marketCap":193559097270.09},{"date":"2023-01-27","value":30.133157,"marketCap":203840106845.46},{"date":"2023-02-03","value":28.462751,"marketCap":192938299437.87},{"date":"2023-02-10","value":57.905162,"marketCap":200911493896.96},{"date":"2023-02-17","value":57.37501,"marketCap":198941696004.78},{"date":"2023-02-24","value":55.274723,"marketCap":191755679194.33},{"date":"2023-03-03","value":58.392514,"marketCap":202594180530.05},{"date":"2023-03-08","value":57.448636,"marketCap":199326486980.52},{"date":"2023-03-17","value":57.712525,"marketCap":200238769588.87},{"date":"2023-03-24","value":60.399179,"marketCap":209563025717.56},{"date":"2023-03-31","value":59.593791,"marketCap":206772051205.18},{"date":"2023-04-04","value":60.568257,"marketCap":210142438347.92},{"date":"2023-04-14","value":60.228019,"marketCap":208971027861.55},{"date":"2023-04-21","value":59.659719,"marketCap":206998163330.04},{"date":"2023-04-28","value":57.275347,"marketCap":198726498978.47},{"date":"2023-05-05","value":40.920802,"marketCap":202644445038.15},{"date":"2023-05-12","value":40.986444,"marketCap":202656837416.6},{"date":"2023-05-19","value":40.447168,"marketCap":199794639860.55},{"date":"2023-05-25","value":37.831556,"marketCap":187020062533.66},{"date":"2023-06-02","value":37.81192,"marketCap":186852607302.47},{"date":"2023-06-09","value":39.48338,"marketCap":195228943690.3},{"date":"2023-06-16","value":39.126821,"marketCap":193126927916.95},{"date":"2023-06-23","value":37.949906,"marketCap":187518439933.61},{"date":"2023-06-30","value":37.293939,"marketCap":184449189050.9},{"date":"2023-07-07","value":36.231205,"marketCap":178831192240.54},{"date":"2023-07-14","value":40.070545,"marketCap":197780019188.61},{"date":"2023-07-21","value":38.686697,"marketCap":190739935870.33},{"date":"2023-07-28","value":39.085126,"marketCap":192425650669.39},{"date":"2023-08-04","value":31.77565,"marketCap":184813538387.48},{"date":"2023-08-11","value":31.553793,"marketCap":183795861849.81},{"date":"2023-08-18","value":29.458009,"marketCap":171893963339.25},{"date":"2023-08-25","value":29.582887,"marketCap":172892854157.28},{"date":"2023-09-01","value":30.367304,"marketCap":177500337663.02},{"date":"2023-09-08","value":28.844857,"marketCap":168466079813.79},{"date":"2023-09-15","value":32.259743,"marketCap":188156658120.04},{"date":"2023-09-22","value":31.97006,"marketCap":186266757630.12},{"date":"2023-09-29","value":31.009091,"marketCap":180905824234.94},{"date":"2023-10-06","value":29.840104,"marketCap":174107563140.25},{"date":"2023-10-13","value":29.887121,"marketCap":174204880968.31},{"date":"2023-10-20","value":28.619838,"marketCap":166818831391.33},{"date":"2023-10-27","value":29.182493,"marketCap":170057984322.91},{"date":"2023-11-03","value":23.98565,"marketCap":146957221736.59},{"date":"2023-11-10","value":23.349485,"marketCap":142812150659.66},{"date":"2023-11-17","value":24.078799,"marketCap":147023221095.11},{"date":"2023-11-24","value":23.381582,"marketCap":142680025216.49},{"date":"2023-12-01","value":22.799189,"marketCap":139503689073.5},{"date":"2023-12-08","value":20.798066,"marketCap":127192286124.78},{"date":"2023-12-15","value":20.842074,"marketCap":127376070604.97},{"date":"2023-12-22","value":21.64291,"marketCap":132434576671.2},{"date":"2023-12-29","value":22.070687,"marketCap":134999296436.46},{"date":"2024-01-05","value":21.274483,"marketCap":130097021558.92},{"date":"2024-01-12","value":19.463865,"marketCap":119171553820.38},{"date":"2024-01-19","value":18.289275,"marketCap":111981030111.74},{"date":"2024-01-26","value":18.404696,"marketCap":112592758936.11},{"date":"2024-02-02","value":18.257397,"marketCap":111793283514.21},{"date":"2024-02-09","value":19.812442,"marketCap":128131308356.07},{"date":"2024-02-16","value":20.13487,"marketCap":130246491636.63},{"date":"2024-02-23","value":20.416412,"marketCap":132109411552.63},{"date":"2024-03-01","value":20.667253,"marketCap":133815948704.97},{"date":"2024-03-08","value":19.705029,"marketCap":127447403173.99},{"date":"2024-03-15","value":20.078413,"marketCap":129886435932.11},{"date":"2024-03-22","value":18.506766,"marketCap":119701455520.33},{"date":"2024-03-28","value":18.47248,"marketCap":119557456610.99},{"date":"2024-04-05","value":18.686494,"marketCap":120981693774.9},{"date":"2024-04-12","value":18.27129,"marketCap":118413068775.27},{"date":"2024-04-19","value":17.600177,"marketCap":113983642207.16},{"date":"2024-04-26","value":18.442087,"marketCap":119394297534.79},{"date":"2024-05-03","value":17.677666,"marketCap":113995249610.1},{"date":"2024-05-10","value":17.989351,"marketCap":115986612088.83},{"date":"2024-05-17","value":18.470422,"marketCap":118895412275.66},{"date":"2024-05-24","value":16.682228,"marketCap":107474825338.33},{"date":"2024-05-31","value":16.705478,"marketCap":107732664313.28},{"date":"2024-06-07","value":16.75145,"marketCap":107939860887.31},{"date":"2024-06-14","value":16.325898,"marketCap":105198576284.04},{"date":"2024-06-21","value":15.179252,"marketCap":97727699965.6},{"date":"2024-06-28","value":14.690551,"marketCap":94644954174.73},{"date":"2024-07-05","value":14.678752,"marketCap":94570510695.34},{"date":"2024-07-12","value":14.86433,"marketCap":95744552946.58},{"date":"2024-07-19","value":14.318813,"marketCap":92256623147.79},{"date":"2024-07-26","value":13.662256,"marketCap":87995630460.78},{"date":"2024-08-02","value":14.016792,"marketCap":90376258165.95},{"date":"2024-08-09","value":15.619318,"marketCap":102254194660.49},{"date":"2024-08-16","value":15.715008,"marketCap":102919190502.14},{"date":"2024-08-23","value":15.463544,"marketCap":101280767880.48},{"date":"2024-08-30","value":15.269142,"marketCap":100020842277.57},{"date":"2024-09-06","value":15.595873,"marketCap":102128222817.12},{"date":"2024-09-13","value":15.656141,"marketCap":102617832865.22},{"date":"2024-09-20","value":16.116092,"marketCap":105519532557.03},{"date":"2024-09-27","value":19.930574,"marketCap":130228186613.06},{"date":"2024-10-04","value":22.363353,"marketCap":145892004013.98},{"date":"2024-10-10","value":21.127828,"marketCap":137893555875.58},{"date":"2024-10-18","value":19.666162,"marketCap":128427480009.93},{"date":"2024-10-25","value":19.713227,"marketCap":128677865415.97},{"date":"2024-11-01","value":19.97017,"marketCap":130415450764.3},{"date":"2024-11-08","value":21.903039,"marketCap":152015569664.12},{"date":"2024-11-15","value":20.101581,"marketCap":139694232205.4},{"date":"2024-11-22","value":20.02704,"marketCap":139198751755.36},{"date":"2024-11-29","value":19.782979,"marketCap":137514585160.85},{"date":"2024-12-06","value":20.380652,"marketCap":141631975874.81},{"date":"2024-12-13","value":21.197437,"marketCap":147200191938.79},{"date":"2024-12-20","value":20.769077,"marketCap":144143025011.37},{"date":"2024-12-27","value":21.116854,"marketCap":146477114146.9},{"date":"2025-01-03","value":19.743734,"marketCap":137110962281.96},{"date":"2025-01-10","value":18.439975,"marketCap":128143260037.3},{"date":"2025-01-17","value":18.270467,"marketCap":127067769330.91},{"date":"2025-01-24","value":18.876049,"marketCap":131303928227.84},{"date":"2025-01-28","value":19.114335,"marketCap":132943718647.56},{"date":"2025-02-07","value":20.551912,"marketCap":145789889157.67},{"date":"2025-02-14","value":19.987983,"marketCap":141850707473.37},{"date":"2025-02-21","value":19.55554,"marketCap":138521464159.12},{"date":"2025-02-28","value":20.736809,"marketCap":146895203849.95},{"date":"2025-03-05","value":20.151696,"marketCap":142667040616.99}]}],"industryCompare":{"bkCode":"BK1233","name":"餐館","current":28.560113,"rank":45,"totalCount":53,"items":[{"symbol":"00341","name":"大家樂集團","value":15.121939,"marketCap":4142141139},{"symbol":"00052","name":"大快活集團","value":24.772994,"marketCap":739746373},{"symbol":"00657","name":"環科國際","value":-5.842837,"marketCap":35033653},{"symbol":"08213","name":"榮暉控股","value":-10.237137,"marketCap":222023035},{"symbol":"08120","name":"國農金融投資","value":-1.247973,"marketCap":44722359},{"symbol":"00703","name":"佳景集團","value":3.501909,"marketCap":86787802},{"symbol":"00538","name":"味千(中國)","value":20.686758875703713,"marketCap":905977220},{"symbol":"00573","name":"稻香控股","value":9.621839,"marketCap":426026160},{"symbol":"00520","name":"呷哺呷哺","value":-1.8973746158517133,"marketCap":963572426},{"symbol":"03690","name":"美團-W","value":28.161549848862677,"marketCap":956007519526},{"symbol":"83690","name":"美團-WR","value":28.09890302090302,"marketCap":956007519526},{"symbol":"01488","name":"百福控股","value":-8.014330994468672,"marketCap":1610237280},{"symbol":"01181","name":"唐宮中國","value":56.62413724513903,"marketCap":211977417},{"symbol":"03666","name":"上海小南國","value":-0.7787503147365321,"marketCap":59615703},{"symbol":"01314","name":"翠華控股","value":8.373503,"marketCap":324582083},{"symbol":"01443","name":"富臨集團控股","value":19.744735,"marketCap":154700000},{"symbol":"08056","name":"生活概念","value":-0.975388,"marketCap":17239010},{"symbol":"09987","name":"百勝中國","value":20.179741,"marketCap":142897579210.69},{"symbol":"08232","name":"CLASSIFIED GP","value":-2.069637,"marketCap":34565000},{"symbol":"01869","name":"貓屎咖啡控股","value":-107.819668,"marketCap":194614500},{"symbol":"08300","name":"今米房集團","value":-7.660729,"marketCap":198252000},{"symbol":"08052","name":"陸慶娛樂","value":1.304227,"marketCap":20833728},{"symbol":"01632","name":"民商創科","value":-2.590966,"marketCap":160150184},{"symbol":"08432","name":"太平洋酒吧","value":-11.968858,"marketCap":33046016},{"symbol":"08428","name":"漢諾佳池","value":-2.717532,"marketCap":66063192},{"symbol":"08412","name":"新愛德集團","value":-1.708578,"marketCap":45842850},{"symbol":"02217","name":"譚仔國際","value":27.085798,"marketCap":1979646780},{"symbol":"08495","name":"1957 & CO.","value":211.141994,"marketCap":69888000},{"symbol":"08371","name":"嘗高美集團","value":6.43795,"marketCap":569250000},{"symbol":"08493","name":"龍皇集團","value":-2.24,"marketCap":10644480},{"symbol":"08519","name":"新享時代","value":-19.234949,"marketCap":102060640},{"symbol":"08510","name":"TOPSTANDARDCORP","value":-2.208043,"marketCap":16721510},{"symbol":"08367","name":"倩碧控股","value":3.059176,"marketCap":19333995},{"symbol":"08447","name":"MS CONCEPT","value":-1.353135,"marketCap":41000000},{"symbol":"08527","name":"聚利寶控股","value":-4.424393434229079,"marketCap":117000000},{"symbol":"01978","name":"敘福樓集團","value":26.609442,"marketCap":372000000},{"symbol":"01007","name":"龍輝國際控股","value":-0.7626232698107311,"marketCap":14409057},{"symbol":"08475","name":"易站綠色科技","value":0.389544,"marketCap":15676800},{"symbol":"06862","name":"海底撈","value":19.49995899291512,"marketCap":89072520000},{"symbol":"01703","name":"維力生活科技","value":-7.95389,"marketCap":55200000},{"symbol":"02108","name":"K2 F&B","value":3.916415984752518,"marketCap":176000000},{"symbol":"08096","name":"賞之味","value":-2.309509,"marketCap":18095000},{"symbol":"06811","name":"太興集團","value":13.120856,"marketCap":777135200},{"symbol":"01843","name":"快餐帝國","value":-286.10294755338964,"marketCap":96000000},{"symbol":"09922","name":"九毛九","value":12.739380277883559,"marketCap":4136995752},{"symbol":"02097","name":"蜜雪集團","value":24.17209964163313,"marketCap":109196547040},{"symbol":"02150","name":"奈雪的茶","value":-5.105191019019485,"marketCap":2659816609},{"symbol":"09869","name":"海倫司","value":25.35823615409158,"marketCap":2514614095},{"symbol":"09658","name":"特海國際","value":29.11613306051795,"marketCap":12823896280},{"symbol":"01405","name":"達勢股份","value":-490.83364235213,"marketCap":12837466185},{"symbol":"02555","name":"茶百道","value":15.965453652933732,"marketCap":13461248017},{"symbol":"00999","name":"小菜園","value":22.07450189825345,"marketCap":12565220784},{"symbol":"01364","name":"古茗","value":21.06579541615636,"marketCap":26956262590}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00052\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"連鎖快餐店","bkCode":"BK1547","id":"package_hk_concept_lskcd","changeRate":-0.007899},{"market":"HK","name":"香港本地消費股","bkCode":"BK1577","id":"package_hk_concept_xgbdxfg","changeRate":-0.002452},{"market":"HK","name":"香港本地股","bkCode":"BK1601","id":"package_hk_concept_xgbdg","changeRate":-0.004143}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00052\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2509791206","title":"大快活集團（00052.HK）2月7日收盤上漲0.35%，成交48.27萬港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509791206","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509791206?lang=zh_tw&edition=fundamental","pubTime":"2025-02-07 16:44","pubTimestamp":1738917862,"startTime":"0","endTime":"0","summary":"2月7日，截至港股收盘，恒生指数上涨1.16%，报21133.54点。大快活集团收报5.81港元/股，上涨0.35%，成交量8.35万股，成交额48.27万港元，振幅0.86%。最近一个月来，大快活集团累计跌幅3.34%，今年来累计跌幅4.77%，跑输恒生指数4.15%的涨幅。财务数据显示，截至2024年9月30日，大快活集团实现营业总收入14.01亿元，同比减少0.29%；归母净利润1399.67万元，同比减少57.26%；毛利率7.5%，资产负债率71.68%。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/07164448014588.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1233","BK1547","00052","BK1601","BK1577"],"gpt_icon":0},{"id":"2503307910","title":"大快活集團1月13日收盤下跌0.34%，成交4.17萬港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2503307910","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2503307910?lang=zh_tw&edition=fundamental","pubTime":"2025-01-13 16:50","pubTimestamp":1736758225,"startTime":"0","endTime":"0","summary":"1月13日，截至港股收盘，恒生指数下跌1%，报18874.14点。大快活集团收报5.94港元/股，下跌0.34%，成交量7000股，成交额4.17万港元，振幅0.5%。最近一个月来，大快活集团累计跌幅9.14%，今年来累计跌幅1.97%，跑赢恒生指数-4.96%的跌幅。财务数据显示，截至2024年9月30日，大快活集团实现营业总收入14.01亿元，同比减少0.29%；归母净利润1399.67万元，同比减少57.26%；毛利率7.5%，资产负债率71.68%。集团于香港及中国共经营超过140间快餐店及特色餐厅,为顾客提供多元化中西美食。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202501131653389601fc40&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202501131653389601fc40&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1233","BK1547","00052","BK1577","BK1601"],"gpt_icon":0},{"id":"2501072288","title":"大快活集團1月6日收盤下跌0.33%，成交23.34萬港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2501072288","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2501072288?lang=zh_tw&edition=fundamental","pubTime":"2025-01-06 16:53","pubTimestamp":1736153626,"startTime":"0","endTime":"0","summary":"1月6日，截至港股收盘，恒生指数下跌0.36%，报19688.29点。大快活集团收报5.99港元/股，下跌0.33%，成交量3.9万股，成交额23.34万港元，振幅0.33%。最近一个月来，大快活集团累计跌幅7.4%，今年来累计跌幅1.15%，跑赢恒生指数-1.49%的跌幅。财务数据显示，截至2024年9月30日，大快活集团实现营业总收入14.01亿元，同比减少0.29%；归母净利润1399.67万元，同比减少57.26%；毛利率7.5%，资产负债率71.68%。集团于香港及中国共经营超过140间快餐店及特色餐厅,为顾客提供多元化中西美食。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010616574695fa20a0&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025010616574695fa20a0&s=b","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":"tencent","symbols":["BK1547","BK1233","BK1577","BK1601","00052"],"gpt_icon":0},{"id":"2491632365","title":"美股新股前瞻|上市接連遇挫，一品雞煲火鍋IPO故事“不太香”？","url":"https://stock-news.laohu8.com/highlight/detail?id=2491632365","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491632365?lang=zh_tw&edition=fundamental","pubTime":"2024-12-14 19:22","pubTimestamp":1734175362,"startTime":"0","endTime":"0","summary":"近日，来自香港的The Great Restaurant Development Holdings Limited公开披露招股书，拟在美国纳斯达克IPO上市。营收连续下滑 持续经营能力存疑公开信息显示，一品鸡煲火锅是一家来自香港的中式连锁餐厅品牌，招牌为“一品鸡煲火锅”，专营各式特色鸡煲。数据显示，今年上半年共有29家中概股赴美上市，其中24家IPO上市，累计募集资金约19.5亿美元;4家SPAC上市，1家转板。基本面表现不佳叠加门店扩张停滞，一品鸡煲火锅的赴美上市之路恐怕没那么简单。","market":"us","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/1225024.html","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":"stock_zhitongcaijing","symbols":["BK1547","BK1132","02217","08496","BK1577","00341","BK1233","BK1601","00052"],"gpt_icon":0}],"pageSize":4,"totalPage":6,"pageCount":1,"totalSize":22}]}}