港股詳情

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

力勁科技

3.310

+0.1203.76%

成交量：615.75萬

成交額：2,025.98萬

市值：45.16億

市盈率：9.39

高：3.330

開：3.270

低：3.240

收：3.190

資料載入中...

總覽公司新聞資訊公告

概念

特斯拉概念股+2.81%

資金流向

資金流入：

資金流出：

新聞資訊

力勁科技03月05日主力淨流入58萬元散户資金拋售

力勁科技盤中異動早盤股價大漲5.02%報3.350港元

力勁科技02月28日遭主力拋售210萬元

力勁科技盤中異動早盤股價大跌5.25%

{"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/00558"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00558"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00558\",,,,,undefined,":{"symbol":"00558","market":"HK","secType":"STK","nameCN":"力勁科技","latestPrice":3.31,"timestamp":1741233900020,"preClose":3.19,"halted":0,"volume":6157500,"delay":0,"changeRate":0.037618,"change":0.12,"floatShares":1364391500,"shares":1364391500,"eps":0.312534,"lyrEps":0.352544,"pbRate":2.33,"amount":20259750,"amplitude":0.028213,"volumeRatio":1.068991,"dividePrice":0.1,"prevYearClose":2.71,"fiveDayClose":3.43,"twentyDayClose":2.8},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00558\",,,,,undefined,":{"symbol":"00558","floatShares":1364391500,"roa":"3.73%","roe":"12.14%","lyrEps":0.352544,"volumeRatio":1.068991,"shares":1364391500,"dividePrice":0.1,"high":3.33,"amplitude":0.028213,"preClose":3.19,"low":3.24,"week52Low":2.197,"pbRate":"2.33","psRate":"0.80","week52High":4.458,"institutionHeld":0,"latestPrice":3.31,"committee":-0.8,"eps":0.352544,"divideRate":0.030211,"volume":6157500,"delay":0,"ttmEps":0.312534,"open":3.27,"prevYearClose":2.71,"prevWeekClose":3.19,"prevMonthClose":3.19,"prevQuarterClose":2.71,"fiveDayClose":3.43,"twentyDayClose":2.8,"sixtyDayClose":2.979},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00558\",params:#limit:5,,,undefined,":[{"date":"2024-12-18","symbol":"00558","amount":0.03,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-19","defaultRemindTime":1734485400000,"name":"力劲科技","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-09","payableDate":"2024-12-19","currency":"HKD","dateTimestamp":1734451200000,"payDate":"2025-01-09"},{"date":"2024-11-29","symbol":"00558","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732843800000,"name":null,"time":"","dateTimestamp":1732809600000,"actualEps":null},{"date":"2024-09-12","symbol":"00558","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-13","defaultRemindTime":1726104600000,"name":"力劲科技","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-02","payableDate":"2024-09-13","currency":"HKD","dateTimestamp":1726070400000,"payDate":"2024-10-02"},{"date":"2024-06-28","symbol":"00558","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719538200000,"name":null,"time":"","dateTimestamp":1719504000000,"actualEps":null},{"date":"2023-12-18","symbol":"00558","amount":0.045,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-19","defaultRemindTime":1702863000000,"name":"力劲科技","recordDate":"2024-01-09","payableDate":"2023-12-19","currency":"HKD","dateTimestamp":1702828800000,"payDate":"2024-01-09"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00558\",market:\"HK\",,,undefined,":[{"executeDate":"2016-12-19","recordDate":"2016-12-20","paymentDate":"2017-01-09","value":0.018,"currency":"HKD"},{"executeDate":"2017-09-14","recordDate":"2017-09-15","paymentDate":"2017-10-03","value":0.016,"currency":"HKD"},{"executeDate":"2017-12-18","recordDate":"2017-12-19","paymentDate":"2018-01-10","value":0.032,"currency":"HKD"},{"executeDate":"2018-09-14","recordDate":"2018-09-17","paymentDate":"2018-10-09","value":0.068,"currency":"HKD"},{"executeDate":"2018-12-18","recordDate":"2018-12-19","paymentDate":"2019-01-18","value":0.025,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00558\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.2,"hold":0.4,"sell":0.2,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.4,"analysts":5,"updateTime":1721664000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00558\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00558","date":"2025-03-05","current":10.185815,"percent":0.246753,"low":3.520554,"twenty":9.434267,"median":20.376022,"eighty":77.011372,"high":486.97203,"avg":48.43887,"sd":67.34356,"marketCap":4352408885},"quantilePoints":[{"date":"2020-03-06","current":4.847973,"twenty":4.928778,"median":5.078832,"eighty":5.425121,"marketCap":500330251},{"date":"2020-03-13","current":4.559406,"twenty":4.847973,"median":5.078832,"eighty":5.425121,"marketCap":470548954},{"date":"2020-03-20","current":4.270839,"twenty":4.790265,"median":5.049978,"eighty":5.425121,"marketCap":440767656},{"date":"2020-03-27","current":3.924551,"twenty":4.755632,"median":5.021124,"eighty":5.425121,"marketCap":405029313},{"date":"2020-04-03","current":3.809121,"twenty":4.455523,"median":5.021124,"eighty":5.402033,"marketCap":393116532},{"date":"2020-04-09","current":3.866842,"twenty":4.132318,"median":4.992263,"eighty":5.3674,"marketCap":399073578},{"date":"2020-04-17","current":3.809121,"twenty":4.039967,"median":4.934549,"eighty":5.3674,"marketCap":393116532},{"date":"2020-04-24","current":3.693692,"twenty":3.924551,"median":4.847973,"eighty":5.309691,"marketCap":381203751},{"date":"2020-04-29","current":3.693692,"twenty":3.809121,"median":4.847973,"eighty":5.275058,"marketCap":381203751},{"date":"2020-05-08","current":3.924551,"twenty":3.809121,"median":4.790265,"eighty":5.217345,"marketCap":405029313},{"date":"2020-05-15","current":4.790265,"twenty":3.809121,"median":4.790265,"eighty":5.194262,"marketCap":494374516},{"date":"2020-05-22","current":4.328547,"twenty":3.809121,"median":4.790265,"eighty":5.194262,"marketCap":446723392},{"date":"2020-05-29","current":4.213118,"twenty":3.809121,"median":4.790265,"eighty":5.159637,"marketCap":434810611},{"date":"2020-06-05","current":4.386268,"twenty":3.843754,"median":4.732544,"eighty":5.136553,"marketCap":452680437},{"date":"2020-06-12","current":5.021124,"twenty":3.901467,"median":4.790265,"eighty":5.159637,"marketCap":518200078},{"date":"2020-06-19","current":6.002255,"twenty":3.924551,"median":4.790265,"eighty":5.194262,"marketCap":619456751},{"date":"2020-06-26","current":5.771409,"twenty":3.924551,"median":4.790265,"eighty":5.228887,"marketCap":595632499},{"date":"2020-07-03","current":176.254629,"twenty":3.924551,"median":4.790265,"eighty":5.355858,"marketCap":577762673},{"date":"2020-07-10","current":161.718383,"twenty":3.924551,"median":4.847973,"eighty":5.425121,"marketCap":530112859},{"date":"2020-07-17","current":159.901102,"twenty":3.947634,"median":4.847973,"eighty":5.425121,"marketCap":524155813},{"date":"2020-07-24","current":158.084221,"twenty":4.039967,"median":4.905695,"eighty":5.482829,"marketCap":518200078},{"date":"2020-07-31","current":154.45006,"twenty":4.051511,"median":4.963403,"eighty":5.598259,"marketCap":506287297},{"date":"2020-08-07","current":141.730695,"twenty":4.097688,"median":5.021124,"eighty":5.956086,"marketCap":464593218},{"date":"2020-08-14","current":156.266941,"twenty":4.120774,"median":5.021124,"eighty":141.367239,"marketCap":512243032},{"date":"2020-08-21","current":170.803586,"twenty":4.224662,"median":5.021124,"eighty":150.815899,"marketCap":559894156},{"date":"2020-08-28","current":174.437748,"twenty":4.270839,"median":5.078832,"eighty":154.45006,"marketCap":571806937},{"date":"2020-09-04","current":181.70607,"twenty":4.270839,"median":5.078832,"eighty":156.266941,"marketCap":595632499},{"date":"2020-09-11","current":185.339832,"twenty":4.270839,"median":5.078832,"eighty":158.084221,"marketCap":607543970},{"date":"2020-09-18","current":170.803586,"twenty":4.270839,"median":5.136553,"eighty":159.901102,"marketCap":559894156},{"date":"2020-09-25","current":178.071909,"twenty":4.270839,"median":5.194262,"eighty":163.171888,"marketCap":583719718},{"date":"2020-09-30","current":179.88879,"twenty":4.270839,"median":5.194262,"eighty":163.89864,"marketCap":589675454},{"date":"2020-10-09","current":181.70607,"twenty":4.317005,"median":5.194262,"eighty":167.896257,"marketCap":595632499},{"date":"2020-10-16","current":188.973994,"twenty":4.328547,"median":5.309691,"eighty":172.620467,"marketCap":619456751},{"date":"2020-10-23","current":236.217692,"twenty":4.328547,"median":5.3674,"eighty":174.437748,"marketCap":774321594},{"date":"2020-10-30","current":265.290583,"twenty":4.36318,"median":5.425121,"eighty":176.254629,"marketCap":869622532},{"date":"2020-11-06","current":330.704689,"twenty":4.386268,"median":5.425121,"eighty":178.071909,"marketCap":1084049970},{"date":"2020-11-13","current":450.630815,"twenty":4.386268,"median":5.425121,"eighty":178.071909,"marketCap":1477167813},{"date":"2020-11-20","current":432.460808,"twenty":4.386268,"median":5.482829,"eighty":179.88879,"marketCap":1417606528},{"date":"2020-11-27","current":14.100487,"twenty":4.420893,"median":5.54055,"eighty":179.88879,"marketCap":1417606528},{"date":"2020-12-04","current":14.337459,"twenty":4.47861,"median":5.598259,"eighty":179.88879,"marketCap":1441430780},{"date":"2020-12-11","current":14.811417,"twenty":4.501698,"median":5.771409,"eighty":179.88879,"marketCap":1489080594},{"date":"2020-12-18","current":12.204604,"twenty":4.536323,"median":6.002255,"eighty":179.88879,"marketCap":1227002032},{"date":"2020-12-24","current":12.79708,"twenty":4.582494,"median":11.55292,"eighty":179.162038,"marketCap":1286567247},{"date":"2020-12-31","current":19.432593,"twenty":4.617127,"median":12.086111,"eighty":178.071909,"marketCap":1953675123},{"date":"2021-01-08","current":26.423583,"twenty":17.086456,"median":21.80242,"eighty":23.508705,"marketCap":2656521342},{"date":"2021-01-15","current":49.173958,"twenty":18.816436,"median":23.579798,"eighty":38.012074,"marketCap":4943753024},{"date":"2021-01-22","current":43.841852,"twenty":20.854489,"median":35.902907,"eighty":47.254402,"marketCap":4407684429},{"date":"2021-01-29","current":93.608286,"twenty":21.944619,"median":42.064481,"eighty":52.065154,"marketCap":9411002669},{"date":"2021-02-05","current":129.866684,"twenty":22.750367,"median":47.159608,"eighty":87.138632,"marketCap":13056276975},{"date":"2021-02-11","current":128.68177,"twenty":23.508705,"median":48.581507,"eighty":106.405364,"marketCap":12937150475},{"date":"2021-02-19","current":111.145022,"twenty":24.432927,"median":49.173958,"eighty":116.643033,"marketCap":11174075917},{"date":"2021-02-26","current":121.80926,"twenty":28.319448,"median":71.331875,"eighty":116.643033,"marketCap":12246215727},{"date":"2021-03-05","current":98.584914,"twenty":36.021402,"median":87.920676,"eighty":114.770859,"marketCap":9911332921},{"date":"2021-03-12","current":87.09124,"twenty":37.253728,"median":87.505958,"eighty":113.917714,"marketCap":8755804954},{"date":"2021-03-19","current":93.726766,"twenty":40.998058,"median":89.935052,"eighty":112.756502,"marketCap":9422914140},{"date":"2021-03-26","current":114.936749,"twenty":44.26842,"median":92.660345,"eighty":112.851294,"marketCap":11555280979},{"date":"2021-04-01","current":141.715836,"twenty":45.974694,"median":93.667526,"eighty":114.936749,"marketCap":14247543285},{"date":"2021-04-09","current":126.311943,"twenty":46.685642,"median":94.7932,"eighty":118.112329,"marketCap":12698897475},{"date":"2021-04-16","current":122.046245,"twenty":47.3018,"median":97.873971,"eighty":120.055589,"marketCap":12270041289},{"date":"2021-04-23","current":130.340655,"twenty":48.107542,"median":104.746469,"eighty":121.904054,"marketCap":13103928100},{"date":"2021-04-30","current":142.189794,"twenty":48.723691,"median":106.523853,"eighty":123.325948,"marketCap":14295193099},{"date":"2021-05-07","current":144.621946,"twenty":49.031767,"median":109.841615,"eighty":124.842639,"marketCap":14539711958},{"date":"2021-05-14","current":135.163037,"twenty":53.510751,"median":110.967283,"eighty":127.402057,"marketCap":13588751109},{"date":"2021-05-21","current":136.656553,"twenty":59.198343,"median":112.389176,"eighty":130.008876,"marketCap":13738903184},{"date":"2021-05-28","current":148.10682,"twenty":66.378927,"median":114.1073,"eighty":134.665199,"marketCap":14890067259},{"date":"2021-06-04","current":144.373038,"twenty":74.223072,"median":116.003176,"eighty":136.805906,"marketCap":14514687759},{"date":"2021-06-11","current":144.870867,"twenty":81.071882,"median":118.965448,"eighty":138.896819,"marketCap":14564737533},{"date":"2021-06-18","current":158.561415,"twenty":84.342241,"median":119.676417,"eighty":140.738814,"marketCap":15941130409},{"date":"2021-06-25","current":193.90793,"twenty":86.712064,"median":121.216803,"eighty":143.538115,"marketCap":19494727688},{"date":"2021-07-02","current":55.269263,"twenty":79.270814,"median":120.742839,"eighty":143.875195,"marketCap":18994221688},{"date":"2021-07-09","current":56.507174,"twenty":58.910185,"median":119.676417,"eighty":142.189794,"marketCap":19419650962},{"date":"2021-07-16","current":56.507174,"twenty":57.963543,"median":117.365823,"eighty":141.715836,"marketCap":19419650962},{"date":"2021-07-23","current":62.842389,"twenty":58.327635,"median":114.936749,"eighty":141.634929,"marketCap":21596855365},{"date":"2021-07-30","current":66.264858,"twenty":58.327635,"median":113.455603,"eighty":140.888164,"marketCap":22773045015},{"date":"2021-08-06","current":74.45694,"twenty":58.618912,"median":111.145022,"eighty":140.141413,"marketCap":25588393329},{"date":"2021-08-13","current":84.469492,"twenty":58.910185,"median":109.841615,"eighty":139.892478,"marketCap":29029376895},{"date":"2021-08-20","current":76.823546,"twenty":59.128639,"median":106.879324,"eighty":138.896819,"marketCap":26401717643},{"date":"2021-08-27","current":81.738794,"twenty":59.274282,"median":105.398172,"eighty":138.896819,"marketCap":28090926081},{"date":"2021-09-03","current":101.217753,"twenty":59.784004,"median":101.217753,"eighty":137.450138,"marketCap":34785201399},{"date":"2021-09-10","current":92.115346,"twenty":59.856824,"median":99.264169,"eighty":137.40329,"marketCap":31657004500},{"date":"2021-09-17","current":81.101554,"twenty":60.002466,"median":96.921364,"eighty":136.905474,"marketCap":27871927875},{"date":"2021-09-24","current":68.645958,"twenty":60.002466,"median":95.392268,"eighty":136.706337,"marketCap":23591350310},{"date":"2021-09-30","current":67.925055,"twenty":60.046157,"median":94.7932,"eighty":136.208486,"marketCap":23343599840},{"date":"2021-10-08","current":69.687262,"twenty":60.730651,"median":93.831333,"eighty":135.76043,"marketCap":23949212100},{"date":"2021-10-15","current":76.095286,"twenty":61.243269,"median":93.252802,"eighty":135.461735,"marketCap":26151438500},{"date":"2021-10-22","current":78.578395,"twenty":61.709272,"median":92.115346,"eighty":134.665199,"marketCap":27004801230},{"date":"2021-10-29","current":78.418194,"twenty":62.275822,"median":91.013967,"eighty":133.624837,"marketCap":26949745570},{"date":"2021-11-05","current":75.214182,"twenty":62.487006,"median":89.935052,"eighty":132.046918,"marketCap":25848632370},{"date":"2021-11-12","current":74.172878,"twenty":62.768077,"median":88.561686,"eighty":130.245861,"marketCap":25490770580},{"date":"2021-11-19","current":73.131574,"twenty":63.062608,"median":87.09124,"eighty":130.008876,"marketCap":25132908790},{"date":"2021-11-26","current":72.090271,"twenty":64.05234,"median":85.106651,"eighty":129.487513,"marketCap":24775047000},{"date":"2021-12-03","current":43.499415,"twenty":62.275822,"median":84.651532,"eighty":128.823962,"marketCap":24114379080},{"date":"2021-12-10","current":47.769905,"twenty":60.031594,"median":83.9394,"eighty":127.828628,"marketCap":26481772460},{"date":"2021-12-17","current":43.946327,"twenty":59.478171,"median":82.466978,"eighty":126.454126,"marketCap":24362129550},{"date":"2021-12-24","current":44.84015,"twenty":58.444146,"median":81.829818,"eighty":125.932766,"marketCap":24857630490},{"date":"2021-12-31","current":39.77515,"twenty":57.162543,"median":81.101554,"eighty":125.316607,"marketCap":22049791830},{"date":"2022-01-07","current":30.936228,"twenty":35.067679,"median":39.77515,"eighty":40.390895,"marketCap":17149838090},{"date":"2022-01-14","current":34.511522,"twenty":33.697149,"median":36.969537,"eighty":39.84467,"marketCap":19131841850},{"date":"2022-01-21","current":35.603973,"twenty":34.511522,"median":36.249512,"eighty":39.795013,"marketCap":19737454110},{"date":"2022-01-28","current":29.396865,"twenty":31.770463,"median":35.281204,"eighty":39.655973,"marketCap":16296475360},{"date":"2022-02-04","current":32.773532,"twenty":31.681081,"median":34.958434,"eighty":39.576522,"marketCap":18168367800},{"date":"2022-02-11","current":31.035541,"twenty":31.035541,"median":34.511522,"eighty":37.143336,"marketCap":17204893750},{"date":"2022-02-18","current":32.177649,"twenty":31.035541,"median":32.773532,"eighty":36.795738,"marketCap":17838033840},{"date":"2022-02-25","current":32.525247,"twenty":31.035541,"median":32.525247,"eighty":36.348826,"marketCap":18030728650},{"date":"2022-03-04","current":27.162306,"twenty":31.035541,"median":32.525247,"eighty":36.249512,"marketCap":15057723010},{"date":"2022-03-11","current":24.977404,"twenty":30.340345,"median":32.177649,"eighty":36.249512,"marketCap":13846498490},{"date":"2022-03-18","current":25.523629,"twenty":29.347208,"median":32.103164,"eighty":35.603973,"marketCap":14149304620},{"date":"2022-03-25","current":27.162306,"twenty":27.162306,"median":31.681081,"eighty":34.958434,"marketCap":15057723010},{"date":"2022-04-01","current":29.744463,"twenty":27.162306,"median":31.581767,"eighty":34.958434,"marketCap":16489170170},{"date":"2022-04-08","current":27.162306,"twenty":27.092786,"median":31.035541,"eighty":34.600904,"marketCap":15057723010},{"date":"2022-04-14","current":25.027061,"twenty":26.417453,"median":31.035541,"eighty":34.511522,"marketCap":13874026320},{"date":"2022-04-22","current":23.661497,"twenty":25.543492,"median":30.886571,"eighty":34.412208,"marketCap":13117010995},{"date":"2022-04-29","current":24.828433,"twenty":24.888021,"median":30.092061,"eighty":33.905708,"marketCap":13763915000},{"date":"2022-05-06","current":22.618703,"twenty":24.441109,"median":29.744463,"eighty":33.2701,"marketCap":12538926565},{"date":"2022-05-13","current":23.835296,"twenty":23.909781,"median":29.545835,"eighty":32.872845,"marketCap":13213358400},{"date":"2022-05-20","current":27.41059,"twenty":23.909781,"median":29.173409,"eighty":32.773532,"marketCap":15195362160},{"date":"2022-05-27","current":27.41059,"twenty":23.959438,"median":27.807845,"eighty":32.773532,"marketCap":15195362160},{"date":"2022-06-02","current":31.929365,"twenty":24.297104,"median":28.403727,"eighty":32.574904,"marketCap":17700394690},{"date":"2022-06-10","current":40.668973,"twenty":24.421247,"median":29.173409,"eighty":33.429002,"marketCap":22545292770},{"date":"2022-06-17","current":38.235787,"twenty":24.470904,"median":29.545835,"eighty":34.312895,"marketCap":21196429100},{"date":"2022-06-24","current":43.648385,"twenty":24.739051,"median":29.79412,"eighty":34.958434,"marketCap":24196962570},{"date":"2022-06-30","current":33.006515,"twenty":24.818502,"median":30.092061,"eighty":35.21665,"marketCap":20645872500},{"date":"2022-07-08","current":30.18996,"twenty":24.917816,"median":30.092061,"eighty":34.958434,"marketCap":18884091380},{"date":"2022-07-15","current":29.045734,"twenty":25.007198,"median":29.79412,"eighty":34.690287,"marketCap":18168367800},{"date":"2022-07-22","current":31.554229,"twenty":25.116443,"median":30.092061,"eighty":34.511522,"marketCap":19737454110},{"date":"2022-07-29","current":30.101942,"twenty":25.265414,"median":30.265152,"eighty":34.392346,"marketCap":18829035720},{"date":"2022-08-05","current":30.145951,"twenty":25.444178,"median":30.145951,"eighty":34.312895,"marketCap":18856563550},{"date":"2022-08-12","current":30.365994,"twenty":25.553423,"median":30.097002,"eighty":34.294818,"marketCap":18994202700},{"date":"2022-08-19","current":29.001725,"twenty":25.722256,"median":29.969916,"eighty":34.27105,"marketCap":18140839970},{"date":"2022-08-26","current":26.14116,"twenty":25.722256,"median":29.818829,"eighty":34.263238,"marketCap":16351531020},{"date":"2022-09-02","current":24.46883,"twenty":25.401814,"median":29.744463,"eighty":33.905708,"marketCap":15305473480},{"date":"2022-09-09","current":23.236587,"twenty":25.116443,"median":29.661856,"eighty":33.48859,"marketCap":14534694240},{"date":"2022-09-16","current":22.444431,"twenty":24.843023,"median":29.559836,"eighty":33.224254,"marketCap":14039193300},{"date":"2022-09-23","current":20.089966,"twenty":24.473632,"median":29.396865,"eighty":32.953047,"marketCap":12566454395},{"date":"2022-09-30","current":19.781905,"twenty":24.092781,"median":29.265777,"eighty":32.83312,"marketCap":12373759585},{"date":"2022-10-07","current":18.219597,"twenty":23.859158,"median":29.045734,"eighty":32.773532,"marketCap":11396521620},{"date":"2022-10-14","current":17.141384,"twenty":23.696257,"median":28.99961,"eighty":32.723875,"marketCap":10722089785},{"date":"2022-10-21","current":16.41524,"twenty":23.487697,"median":28.517629,"eighty":32.525247,"marketCap":10267880590},{"date":"2022-10-28","current":15.579075,"twenty":23.031323,"median":27.989525,"eighty":32.525247,"marketCap":9744851820},{"date":"2022-11-04","current":19.187788,"twenty":22.871953,"median":27.807845,"eighty":32.524682,"marketCap":12002133880},{"date":"2022-11-11","current":19.495848,"twenty":22.453233,"median":27.549438,"eighty":32.513054,"marketCap":12194828690},{"date":"2022-11-18","current":19.033757,"twenty":21.754367,"median":27.41059,"eighty":32.416002,"marketCap":11905786475},{"date":"2022-11-25","current":17.93354,"twenty":21.014148,"median":27.211963,"eighty":32.177649,"marketCap":11217590725},{"date":"2022-12-02","current":18.020093,"twenty":20.701686,"median":27.162306,"eighty":32.177649,"marketCap":10322936250},{"date":"2022-12-09","current":18.500629,"twenty":20.151578,"median":26.814708,"eighty":32.149784,"marketCap":10598214550},{"date":"2022-12-16","current":17.899959,"twenty":19.812711,"median":26.647261,"eighty":32.036395,"marketCap":10254116675},{"date":"2022-12-23","current":16.530432,"twenty":19.213535,"median":26.516767,"eighty":32.008816,"marketCap":9469573520},{"date":"2022-12-30","current":15.425199,"twenty":19.049347,"median":26.367796,"eighty":31.949228,"marketCap":8836433430},{"date":"2023-01-06","current":17.851905,"twenty":18.917875,"median":26.155164,"eighty":31.869777,"marketCap":10226588845},{"date":"2023-01-13","current":18.308414,"twenty":18.88854,"median":26.097152,"eighty":31.740669,"marketCap":10488103230},{"date":"2023-01-20","current":18.524655,"twenty":18.572292,"median":25.548457,"eighty":31.651287,"marketCap":10611978465},{"date":"2023-01-27","current":22.344915,"twenty":18.572709,"median":25.50233,"eighty":31.631424,"marketCap":12800440950},{"date":"2023-02-03","current":21.383843,"twenty":18.692843,"median":25.349004,"eighty":31.581767,"marketCap":12249884350},{"date":"2023-02-10","current":24.02679,"twenty":18.71687,"median":25.240513,"eighty":31.581767,"marketCap":13763915000},{"date":"2023-02-17","current":24.122897,"twenty":18.857723,"median":25.176031,"eighty":31.554229,"marketCap":13818970660},{"date":"2023-02-24","current":24.074844,"twenty":18.909084,"median":24.921156,"eighty":31.466211,"marketCap":13791442830},{"date":"2023-03-03","current":23.906656,"twenty":18.909084,"median":24.977404,"eighty":31.246168,"marketCap":13695095425},{"date":"2023-03-10","current":22.585183,"twenty":22.599599,"median":22.621223,"eighty":22.95039,"marketCap":12938080100},{"date":"2023-03-17","current":22.561156,"twenty":4.185882,"median":17.803852,"eighty":77.011372,"marketCap":12924316185},{"date":"2023-03-24","current":23.017665,"twenty":4.185882,"median":17.899959,"eighty":77.011372,"marketCap":13185830570},{"date":"2023-03-31","current":23.330013,"twenty":4.185882,"median":17.987818,"eighty":76.948763,"marketCap":13364761465},{"date":"2023-04-06","current":21.528004,"twenty":4.185882,"median":18.140227,"eighty":76.886155,"marketCap":12332467840},{"date":"2023-04-14","current":22.152701,"twenty":4.185882,"median":18.500629,"eighty":77.011372,"marketCap":12690329630},{"date":"2023-04-21","current":20.566932,"twenty":4.185882,"median":18.71687,"eighty":77.011372,"marketCap":11781911240},{"date":"2023-04-28","current":19.125325,"twenty":4.185882,"median":18.909084,"eighty":77.011372,"marketCap":10956076340},{"date":"2023-05-05","current":19.173379,"twenty":4.185882,"median":18.933111,"eighty":77.011372,"marketCap":10983604170},{"date":"2023-05-12","current":17.611637,"twenty":4.185882,"median":18.933111,"eighty":77.011372,"marketCap":10088949695},{"date":"2023-05-19","current":18.86103,"twenty":4.185882,"median":18.981164,"eighty":77.011372,"marketCap":10804673275},{"date":"2023-05-25","current":16.986941,"twenty":4.185882,"median":18.993178,"eighty":76.948763,"marketCap":9731087905},{"date":"2023-06-02","current":17.611637,"twenty":4.185882,"median":19.005191,"eighty":77.011372,"marketCap":10088949695},{"date":"2023-06-09","current":18.18828,"twenty":4.185882,"median":19.005191,"eighty":77.011372,"marketCap":10419283655},{"date":"2023-06-16","current":22.176727,"twenty":4.185882,"median":19.101298,"eighty":77.011372,"marketCap":12704093545},{"date":"2023-06-23","current":21.696192,"twenty":4.185882,"median":19.187788,"eighty":77.011372,"marketCap":12428815245},{"date":"2023-06-30","current":18.309303,"twenty":4.185882,"median":19.341566,"eighty":77.011372,"marketCap":9744851820},{"date":"2023-07-07","current":18.748933,"twenty":4.185882,"median":19.46422,"eighty":76.948763,"marketCap":9978838375},{"date":"2023-07-14","current":19.602333,"twenty":4.185882,"median":19.717909,"eighty":76.948763,"marketCap":10433047570},{"date":"2023-07-21","current":19.292006,"twenty":4.185882,"median":19.886799,"eighty":76.948763,"marketCap":10267880590},{"date":"2023-07-28","current":21.386714,"twenty":4.185882,"median":19.985093,"eighty":76.948763,"marketCap":11382757705},{"date":"2023-08-04","current":21.412575,"twenty":4.185882,"median":20.100968,"eighty":76.948763,"marketCap":11396521620},{"date":"2023-08-11","current":19.91266,"twenty":4.185882,"median":20.318219,"eighty":76.948763,"marketCap":10598214550},{"date":"2023-08-18","current":18.748933,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":9978838375},{"date":"2023-08-25","current":18.929957,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10075185780},{"date":"2023-09-01","current":19.447169,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10350464080},{"date":"2023-09-08","current":19.266145,"twenty":4.185882,"median":20.326429,"eighty":77.011372,"marketCap":10254116675},{"date":"2023-09-15","current":21.076387,"twenty":4.185882,"median":20.326665,"eighty":77.011372,"marketCap":11217590725},{"date":"2023-09-22","current":19.266145,"twenty":4.185882,"median":20.35229,"eighty":77.011372,"marketCap":10254116675},{"date":"2023-09-29","current":20.119545,"twenty":4.185882,"median":20.339478,"eighty":76.948763,"marketCap":10708325870},{"date":"2023-10-06","current":20.429872,"twenty":4.185882,"median":20.364156,"eighty":76.948763,"marketCap":10873492850},{"date":"2023-10-13","current":19.007539,"twenty":4.188307,"median":20.364156,"eighty":76.948763,"marketCap":10116477525},{"date":"2023-10-20","current":17.223158,"twenty":4.24131,"median":20.35229,"eighty":76.886155,"marketCap":9166767390},{"date":"2023-10-27","current":17.869673,"twenty":4.248358,"median":20.364156,"eighty":76.948763,"marketCap":9510865265},{"date":"2023-11-03","current":17.688649,"twenty":4.270839,"median":20.364156,"eighty":76.948763,"marketCap":9414517860},{"date":"2023-11-10","current":17.611067,"twenty":4.292639,"median":20.364156,"eighty":76.948763,"marketCap":9373226115},{"date":"2023-11-17","current":17.869673,"twenty":4.307173,"median":20.364156,"eighty":76.948763,"marketCap":9510865265},{"date":"2023-11-24","current":16.654225,"twenty":4.362394,"median":20.364156,"eighty":76.948763,"marketCap":8863961260},{"date":"2023-12-01","current":16.885921,"twenty":4.373311,"median":20.364156,"eighty":76.948763,"marketCap":7872959380},{"date":"2023-12-08","current":15.380358,"twenty":4.386268,"median":20.364156,"eighty":76.948763,"marketCap":7170999715},{"date":"2023-12-15","current":15.114671,"twenty":4.428515,"median":20.364156,"eighty":76.948763,"marketCap":7047124480},{"date":"2023-12-22","current":13.946577,"twenty":4.498258,"median":20.364156,"eighty":76.948763,"marketCap":6502507750},{"date":"2023-12-29","current":14.778865,"twenty":4.501698,"median":20.364156,"eighty":76.948763,"marketCap":6890556960},{"date":"2024-01-05","current":13.092585,"twenty":4.583271,"median":20.364156,"eighty":76.948763,"marketCap":6104339280},{"date":"2024-01-12","current":11.969591,"twenty":4.617127,"median":20.364156,"eighty":76.948763,"marketCap":5580749785},{"date":"2024-01-19","current":10.681165,"twenty":4.732544,"median":20.364156,"eighty":76.948763,"marketCap":4980028975},{"date":"2024-01-26","current":9.861788,"twenty":4.790265,"median":20.364156,"eighty":76.948763,"marketCap":4597999355},{"date":"2024-02-02","current":9.071674,"twenty":4.82489,"median":20.364156,"eighty":76.948763,"marketCap":4229613650},{"date":"2024-02-09","current":8.95462,"twenty":4.847973,"median":20.326665,"eighty":76.823546,"marketCap":4175037990},{"date":"2024-02-16","current":9.305782,"twenty":4.899179,"median":20.35229,"eighty":76.886155,"marketCap":4338764970},{"date":"2024-02-23","current":9.656943,"twenty":4.969816,"median":20.35229,"eighty":76.886155,"marketCap":4502491950},{"date":"2024-03-01","current":10.271476,"twenty":5.021124,"median":20.339478,"eighty":76.823546,"marketCap":4789014165},{"date":"2024-03-08","current":9.62768,"twenty":5.021124,"median":20.339478,"eighty":76.823546,"marketCap":4488848035},{"date":"2024-03-15","current":9.62768,"twenty":5.078832,"median":20.339478,"eighty":76.823546,"marketCap":4488848035},{"date":"2024-03-22","current":9.686207,"twenty":5.135473,"median":20.339478,"eighty":76.823546,"marketCap":4516135865},{"date":"2024-03-28","current":9.364309,"twenty":5.136553,"median":20.339478,"eighty":76.823546,"marketCap":4366052800},{"date":"2024-04-05","current":8.86683,"twenty":5.194262,"median":20.376022,"eighty":77.011372,"marketCap":4134106245},{"date":"2024-04-12","current":9.071674,"twenty":5.309691,"median":20.364156,"eighty":76.948763,"marketCap":4229613650},{"date":"2024-04-19","current":8.252297,"twenty":5.309691,"median":20.364156,"eighty":76.948763,"marketCap":3847584030},{"date":"2024-04-26","current":9.276518,"twenty":5.356362,"median":20.339478,"eighty":76.823546,"marketCap":4325121055},{"date":"2024-05-03","current":9.949578,"twenty":5.3674,"median":20.339478,"eighty":76.823546,"marketCap":4638931100},{"date":"2024-05-10","current":12.963715,"twenty":5.425121,"median":20.339478,"eighty":76.823546,"marketCap":6044254345},{"date":"2024-05-17","current":12.934452,"twenty":5.425121,"median":20.339478,"eighty":76.823546,"marketCap":6030610430},{"date":"2024-05-24","current":11.354224,"twenty":5.482829,"median":20.339478,"eighty":76.823546,"marketCap":5293839020},{"date":"2024-05-31","current":10.651901,"twenty":5.482829,"median":20.339478,"eighty":76.823546,"marketCap":4966385060},{"date":"2024-06-07","current":10.798219,"twenty":5.598259,"median":20.339478,"eighty":76.823546,"marketCap":5034604635},{"date":"2024-06-14","current":10.30074,"twenty":5.65598,"median":20.339478,"eighty":76.823546,"marketCap":4802658080},{"date":"2024-06-21","current":9.949578,"twenty":5.771409,"median":20.339478,"eighty":76.823546,"marketCap":4638931100},{"date":"2024-06-28","current":9.364309,"twenty":6.002255,"median":20.339478,"eighty":76.823546,"marketCap":4366052800},{"date":"2024-07-05","current":8.749157,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4529779780},{"date":"2024-07-12","current":8.538334,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4420628460},{"date":"2024-07-19","current":7.826806,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4052242755},{"date":"2024-07-26","current":7.510571,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3888515775},{"date":"2024-08-02","current":7.947616,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3847584030},{"date":"2024-08-09","current":8.032165,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3888515775},{"date":"2024-08-16","current":8.342179,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":4038598840},{"date":"2024-08-23","current":7.102125,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3438266580},{"date":"2024-08-30","current":7.102125,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3438266580},{"date":"2024-09-06","current":7.299406,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3533773985},{"date":"2024-09-13","current":6.67938,"twenty":8.574195,"median":20.339478,"eighty":76.823546,"marketCap":3233607855},{"date":"2024-09-20","current":7.581237,"twenty":8.574195,"median":20.35229,"eighty":76.886155,"marketCap":3670213135},{"date":"2024-09-27","current":9.328585,"twenty":8.597606,"median":20.35229,"eighty":76.886155,"marketCap":4516135865},{"date":"2024-10-04","current":10.568638,"twenty":8.731723,"median":20.35229,"eighty":76.886155,"marketCap":5116468125},{"date":"2024-10-10","current":9.244036,"twenty":8.86683,"median":20.339478,"eighty":76.823546,"marketCap":4475204120},{"date":"2024-10-18","current":8.483094,"twenty":8.86683,"median":20.35229,"eighty":76.886155,"marketCap":4106818415},{"date":"2024-10-25","current":8.877656,"twenty":8.875491,"median":20.35229,"eighty":76.886155,"marketCap":4297833225},{"date":"2024-11-01","current":8.426728,"twenty":8.877656,"median":20.35229,"eighty":76.886155,"marketCap":4079530585},{"date":"2024-11-08","current":10.004978,"twenty":8.942915,"median":20.35229,"eighty":76.886155,"marketCap":4843589825},{"date":"2024-11-15","current":8.934022,"twenty":9.036466,"median":20.35229,"eighty":76.886155,"marketCap":4325121055},{"date":"2024-11-22","current":8.934022,"twenty":9.12251,"median":20.35229,"eighty":76.886155,"marketCap":4325121055},{"date":"2024-11-29","current":9.131304,"twenty":9.131083,"median":20.35229,"eighty":76.886155,"marketCap":4420628460},{"date":"2024-12-06","current":9.770719,"twenty":9.182029,"median":20.35229,"eighty":76.886155,"marketCap":4175037990},{"date":"2024-12-13","current":9.451414,"twenty":9.295625,"median":20.35229,"eighty":76.886155,"marketCap":4038598840},{"date":"2024-12-20","current":9.100179,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3888515775},{"date":"2024-12-27","current":8.812805,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3765720540},{"date":"2025-01-03","current":8.142266,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3479198325},{"date":"2025-01-10","current":8.397709,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3588349645},{"date":"2025-01-17","current":8.717014,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3724788795},{"date":"2025-01-24","current":8.525431,"twenty":9.304706,"median":20.35229,"eighty":76.886155,"marketCap":3642925305},{"date":"2025-01-28","current":8.876666,"twenty":9.300402,"median":20.339478,"eighty":76.823546,"marketCap":3793008370},{"date":"2025-02-07","current":9.036319,"twenty":9.305782,"median":20.364156,"eighty":76.948763,"marketCap":3861227945},{"date":"2025-02-14","current":9.068249,"twenty":9.305782,"median":20.364156,"eighty":76.948763,"marketCap":3874871860},{"date":"2025-02-21","current":10.153884,"twenty":9.332461,"median":20.364156,"eighty":76.948763,"marketCap":4338764970},{"date":"2025-02-28","current":10.185815,"twenty":9.393572,"median":20.364156,"eighty":76.948763,"marketCap":4352408885},{"date":"2025-03-05","current":10.185815,"twenty":9.434267,"median":20.376022,"eighty":77.011372,"marketCap":4352408885}],"customCompares":[{"symbol":"00558","name":"力勁科技","items":[{"date":"2020-03-06","value":4.847973,"marketCap":500330251},{"date":"2020-03-13","value":4.559406,"marketCap":470548954},{"date":"2020-03-20","value":4.270839,"marketCap":440767656},{"date":"2020-03-27","value":3.924551,"marketCap":405029313},{"date":"2020-04-03","value":3.809121,"marketCap":393116532},{"date":"2020-04-09","value":3.866842,"marketCap":399073578},{"date":"2020-04-17","value":3.809121,"marketCap":393116532},{"date":"2020-04-24","value":3.693692,"marketCap":381203751},{"date":"2020-04-29","value":3.693692,"marketCap":381203751},{"date":"2020-05-08","value":3.924551,"marketCap":405029313},{"date":"2020-05-15","value":4.790265,"marketCap":494374516},{"date":"2020-05-22","value":4.328547,"marketCap":446723392},{"date":"2020-05-29","value":4.213118,"marketCap":434810611},{"date":"2020-06-05","value":4.386268,"marketCap":452680437},{"date":"2020-06-12","value":5.021124,"marketCap":518200078},{"date":"2020-06-19","value":6.002255,"marketCap":619456751},{"date":"2020-06-26","value":5.771409,"marketCap":595632499},{"date":"2020-07-03","value":176.254629,"marketCap":577762673},{"date":"2020-07-10","value":161.718383,"marketCap":530112859},{"date":"2020-07-17","value":159.901102,"marketCap":524155813},{"date":"2020-07-24","value":158.084221,"marketCap":518200078},{"date":"2020-07-31","value":154.45006,"marketCap":506287297},{"date":"2020-08-07","value":141.730695,"marketCap":464593218},{"date":"2020-08-14","value":156.266941,"marketCap":512243032},{"date":"2020-08-21","value":170.803586,"marketCap":559894156},{"date":"2020-08-28","value":174.437748,"marketCap":571806937},{"date":"2020-09-04","value":181.70607,"marketCap":595632499},{"date":"2020-09-11","value":185.339832,"marketCap":607543970},{"date":"2020-09-18","value":170.803586,"marketCap":559894156},{"date":"2020-09-25","value":178.071909,"marketCap":583719718},{"date":"2020-09-30","value":179.88879,"marketCap":589675454},{"date":"2020-10-09","value":181.70607,"marketCap":595632499},{"date":"2020-10-16","value":188.973994,"marketCap":619456751},{"date":"2020-10-23","value":236.217692,"marketCap":774321594},{"date":"2020-10-30","value":265.290583,"marketCap":869622532},{"date":"2020-11-06","value":330.704689,"marketCap":1084049970},{"date":"2020-11-13","value":450.630815,"marketCap":1477167813},{"date":"2020-11-20","value":432.460808,"marketCap":1417606528},{"date":"2020-11-27","value":14.100487,"marketCap":1417606528},{"date":"2020-12-04","value":14.337459,"marketCap":1441430780},{"date":"2020-12-11","value":14.811417,"marketCap":1489080594},{"date":"2020-12-18","value":12.204604,"marketCap":1227002032},{"date":"2020-12-24","value":12.79708,"marketCap":1286567247},{"date":"2020-12-31","value":19.432593,"marketCap":1953675123},{"date":"2021-01-08","value":26.423583,"marketCap":2656521342},{"date":"2021-01-15","value":49.173958,"marketCap":4943753024},{"date":"2021-01-22","value":43.841852,"marketCap":4407684429},{"date":"2021-01-29","value":93.608286,"marketCap":9411002669},{"date":"2021-02-05","value":129.866684,"marketCap":13056276975},{"date":"2021-02-11","value":128.68177,"marketCap":12937150475},{"date":"2021-02-19","value":111.145022,"marketCap":11174075917},{"date":"2021-02-26","value":121.80926,"marketCap":12246215727},{"date":"2021-03-05","value":98.584914,"marketCap":9911332921},{"date":"2021-03-12","value":87.09124,"marketCap":8755804954},{"date":"2021-03-19","value":93.726766,"marketCap":9422914140},{"date":"2021-03-26","value":114.936749,"marketCap":11555280979},{"date":"2021-04-01","value":141.715836,"marketCap":14247543285},{"date":"2021-04-09","value":126.311943,"marketCap":12698897475},{"date":"2021-04-16","value":122.046245,"marketCap":12270041289},{"date":"2021-04-23","value":130.340655,"marketCap":13103928100},{"date":"2021-04-30","value":142.189794,"marketCap":14295193099},{"date":"2021-05-07","value":144.621946,"marketCap":14539711958},{"date":"2021-05-14","value":135.163037,"marketCap":13588751109},{"date":"2021-05-21","value":136.656553,"marketCap":13738903184},{"date":"2021-05-28","value":148.10682,"marketCap":14890067259},{"date":"2021-06-04","value":144.373038,"marketCap":14514687759},{"date":"2021-06-11","value":144.870867,"marketCap":14564737533},{"date":"2021-06-18","value":158.561415,"marketCap":15941130409},{"date":"2021-06-25","value":193.90793,"marketCap":19494727688},{"date":"2021-07-02","value":55.269263,"marketCap":18994221688},{"date":"2021-07-09","value":56.507174,"marketCap":19419650962},{"date":"2021-07-16","value":56.507174,"marketCap":19419650962},{"date":"2021-07-23","value":62.842389,"marketCap":21596855365},{"date":"2021-07-30","value":66.264858,"marketCap":22773045015},{"date":"2021-08-06","value":74.45694,"marketCap":25588393329},{"date":"2021-08-13","value":84.469492,"marketCap":29029376895},{"date":"2021-08-20","value":76.823546,"marketCap":26401717643},{"date":"2021-08-27","value":81.738794,"marketCap":28090926081},{"date":"2021-09-03","value":101.217753,"marketCap":34785201399},{"date":"2021-09-10","value":92.115346,"marketCap":31657004500},{"date":"2021-09-17","value":81.101554,"marketCap":27871927875},{"date":"2021-09-24","value":68.645958,"marketCap":23591350310},{"date":"2021-09-30","value":67.925055,"marketCap":23343599840},{"date":"2021-10-08","value":69.687262,"marketCap":23949212100},{"date":"2021-10-15","value":76.095286,"marketCap":26151438500},{"date":"2021-10-22","value":78.578395,"marketCap":27004801230},{"date":"2021-10-29","value":78.418194,"marketCap":26949745570},{"date":"2021-11-05","value":75.214182,"marketCap":25848632370},{"date":"2021-11-12","value":74.172878,"marketCap":25490770580},{"date":"2021-11-19","value":73.131574,"marketCap":25132908790},{"date":"2021-11-26","value":72.090271,"marketCap":24775047000},{"date":"2021-12-03","value":43.499415,"marketCap":24114379080},{"date":"2021-12-10","value":47.769905,"marketCap":26481772460},{"date":"2021-12-17","value":43.946327,"marketCap":24362129550},{"date":"2021-12-24","value":44.84015,"marketCap":24857630490},{"date":"2021-12-31","value":39.77515,"marketCap":22049791830},{"date":"2022-01-07","value":30.936228,"marketCap":17149838090},{"date":"2022-01-14","value":34.511522,"marketCap":19131841850},{"date":"2022-01-21","value":35.603973,"marketCap":19737454110},{"date":"2022-01-28","value":29.396865,"marketCap":16296475360},{"date":"2022-02-04","value":32.773532,"marketCap":18168367800},{"date":"2022-02-11","value":31.035541,"marketCap":17204893750},{"date":"2022-02-18","value":32.177649,"marketCap":17838033840},{"date":"2022-02-25","value":32.525247,"marketCap":18030728650},{"date":"2022-03-04","value":27.162306,"marketCap":15057723010},{"date":"2022-03-11","value":24.977404,"marketCap":13846498490},{"date":"2022-03-18","value":25.523629,"marketCap":14149304620},{"date":"2022-03-25","value":27.162306,"marketCap":15057723010},{"date":"2022-04-01","value":29.744463,"marketCap":16489170170},{"date":"2022-04-08","value":27.162306,"marketCap":15057723010},{"date":"2022-04-14","value":25.027061,"marketCap":13874026320},{"date":"2022-04-22","value":23.661497,"marketCap":13117010995},{"date":"2022-04-29","value":24.828433,"marketCap":13763915000},{"date":"2022-05-06","value":22.618703,"marketCap":12538926565},{"date":"2022-05-13","value":23.835296,"marketCap":13213358400},{"date":"2022-05-20","value":27.41059,"marketCap":15195362160},{"date":"2022-05-27","value":27.41059,"marketCap":15195362160},{"date":"2022-06-02","value":31.929365,"marketCap":17700394690},{"date":"2022-06-10","value":40.668973,"marketCap":22545292770},{"date":"2022-06-17","value":38.235787,"marketCap":21196429100},{"date":"2022-06-24","value":43.648385,"marketCap":24196962570},{"date":"2022-06-30","value":33.006515,"marketCap":20645872500},{"date":"2022-07-08","value":30.18996,"marketCap":18884091380},{"date":"2022-07-15","value":29.045734,"marketCap":18168367800},{"date":"2022-07-22","value":31.554229,"marketCap":19737454110},{"date":"2022-07-29","value":30.101942,"marketCap":18829035720},{"date":"2022-08-05","value":30.145951,"marketCap":18856563550},{"date":"2022-08-12","value":30.365994,"marketCap":18994202700},{"date":"2022-08-19","value":29.001725,"marketCap":18140839970},{"date":"2022-08-26","value":26.14116,"marketCap":16351531020},{"date":"2022-09-02","value":24.46883,"marketCap":15305473480},{"date":"2022-09-09","value":23.236587,"marketCap":14534694240},{"date":"2022-09-16","value":22.444431,"marketCap":14039193300},{"date":"2022-09-23","value":20.089966,"marketCap":12566454395},{"date":"2022-09-30","value":19.781905,"marketCap":12373759585},{"date":"2022-10-07","value":18.219597,"marketCap":11396521620},{"date":"2022-10-14","value":17.141384,"marketCap":10722089785},{"date":"2022-10-21","value":16.41524,"marketCap":10267880590},{"date":"2022-10-28","value":15.579075,"marketCap":9744851820},{"date":"2022-11-04","value":19.187788,"marketCap":12002133880},{"date":"2022-11-11","value":19.495848,"marketCap":12194828690},{"date":"2022-11-18","value":19.033757,"marketCap":11905786475},{"date":"2022-11-25","value":17.93354,"marketCap":11217590725},{"date":"2022-12-02","value":18.020093,"marketCap":10322936250},{"date":"2022-12-09","value":18.500629,"marketCap":10598214550},{"date":"2022-12-16","value":17.899959,"marketCap":10254116675},{"date":"2022-12-23","value":16.530432,"marketCap":9469573520},{"date":"2022-12-30","value":15.425199,"marketCap":8836433430},{"date":"2023-01-06","value":17.851905,"marketCap":10226588845},{"date":"2023-01-13","value":18.308414,"marketCap":10488103230},{"date":"2023-01-20","value":18.524655,"marketCap":10611978465},{"date":"2023-01-27","value":22.344915,"marketCap":12800440950},{"date":"2023-02-03","value":21.383843,"marketCap":12249884350},{"date":"2023-02-10","value":24.02679,"marketCap":13763915000},{"date":"2023-02-17","value":24.122897,"marketCap":13818970660},{"date":"2023-02-24","value":24.074844,"marketCap":13791442830},{"date":"2023-03-03","value":23.906656,"marketCap":13695095425},{"date":"2023-03-10","value":22.585183,"marketCap":12938080100},{"date":"2023-03-17","value":22.561156,"marketCap":12924316185},{"date":"2023-03-24","value":23.017665,"marketCap":13185830570},{"date":"2023-03-31","value":23.330013,"marketCap":13364761465},{"date":"2023-04-06","value":21.528004,"marketCap":12332467840},{"date":"2023-04-14","value":22.152701,"marketCap":12690329630},{"date":"2023-04-21","value":20.566932,"marketCap":11781911240},{"date":"2023-04-28","value":19.125325,"marketCap":10956076340},{"date":"2023-05-05","value":19.173379,"marketCap":10983604170},{"date":"2023-05-12","value":17.611637,"marketCap":10088949695},{"date":"2023-05-19","value":18.86103,"marketCap":10804673275},{"date":"2023-05-25","value":16.986941,"marketCap":9731087905},{"date":"2023-06-02","value":17.611637,"marketCap":10088949695},{"date":"2023-06-09","value":18.18828,"marketCap":10419283655},{"date":"2023-06-16","value":22.176727,"marketCap":12704093545},{"date":"2023-06-23","value":21.696192,"marketCap":12428815245},{"date":"2023-06-30","value":18.309303,"marketCap":9744851820},{"date":"2023-07-07","value":18.748933,"marketCap":9978838375},{"date":"2023-07-14","value":19.602333,"marketCap":10433047570},{"date":"2023-07-21","value":19.292006,"marketCap":10267880590},{"date":"2023-07-28","value":21.386714,"marketCap":11382757705},{"date":"2023-08-04","value":21.412575,"marketCap":11396521620},{"date":"2023-08-11","value":19.91266,"marketCap":10598214550},{"date":"2023-08-18","value":18.748933,"marketCap":9978838375},{"date":"2023-08-25","value":18.929957,"marketCap":10075185780},{"date":"2023-09-01","value":19.447169,"marketCap":10350464080},{"date":"2023-09-08","value":19.266145,"marketCap":10254116675},{"date":"2023-09-15","value":21.076387,"marketCap":11217590725},{"date":"2023-09-22","value":19.266145,"marketCap":10254116675},{"date":"2023-09-29","value":20.119545,"marketCap":10708325870},{"date":"2023-10-06","value":20.429872,"marketCap":10873492850},{"date":"2023-10-13","value":19.007539,"marketCap":10116477525},{"date":"2023-10-20","value":17.223158,"marketCap":9166767390},{"date":"2023-10-27","value":17.869673,"marketCap":9510865265},{"date":"2023-11-03","value":17.688649,"marketCap":9414517860},{"date":"2023-11-10","value":17.611067,"marketCap":9373226115},{"date":"2023-11-17","value":17.869673,"marketCap":9510865265},{"date":"2023-11-24","value":16.654225,"marketCap":8863961260},{"date":"2023-12-01","value":16.885921,"marketCap":7872959380},{"date":"2023-12-08","value":15.380358,"marketCap":7170999715},{"date":"2023-12-15","value":15.114671,"marketCap":7047124480},{"date":"2023-12-22","value":13.946577,"marketCap":6502507750},{"date":"2023-12-29","value":14.778865,"marketCap":6890556960},{"date":"2024-01-05","value":13.092585,"marketCap":6104339280},{"date":"2024-01-12","value":11.969591,"marketCap":5580749785},{"date":"2024-01-19","value":10.681165,"marketCap":4980028975},{"date":"2024-01-26","value":9.861788,"marketCap":4597999355},{"date":"2024-02-02","value":9.071674,"marketCap":4229613650},{"date":"2024-02-09","value":8.95462,"marketCap":4175037990},{"date":"2024-02-16","value":9.305782,"marketCap":4338764970},{"date":"2024-02-23","value":9.656943,"marketCap":4502491950},{"date":"2024-03-01","value":10.271476,"marketCap":4789014165},{"date":"2024-03-08","value":9.62768,"marketCap":4488848035},{"date":"2024-03-15","value":9.62768,"marketCap":4488848035},{"date":"2024-03-22","value":9.686207,"marketCap":4516135865},{"date":"2024-03-28","value":9.364309,"marketCap":4366052800},{"date":"2024-04-05","value":8.86683,"marketCap":4134106245},{"date":"2024-04-12","value":9.071674,"marketCap":4229613650},{"date":"2024-04-19","value":8.252297,"marketCap":3847584030},{"date":"2024-04-26","value":9.276518,"marketCap":4325121055},{"date":"2024-05-03","value":9.949578,"marketCap":4638931100},{"date":"2024-05-10","value":12.963715,"marketCap":6044254345},{"date":"2024-05-17","value":12.934452,"marketCap":6030610430},{"date":"2024-05-24","value":11.354224,"marketCap":5293839020},{"date":"2024-05-31","value":10.651901,"marketCap":4966385060},{"date":"2024-06-07","value":10.798219,"marketCap":5034604635},{"date":"2024-06-14","value":10.30074,"marketCap":4802658080},{"date":"2024-06-21","value":9.949578,"marketCap":4638931100},{"date":"2024-06-28","value":9.364309,"marketCap":4366052800},{"date":"2024-07-05","value":8.749157,"marketCap":4529779780},{"date":"2024-07-12","value":8.538334,"marketCap":4420628460},{"date":"2024-07-19","value":7.826806,"marketCap":4052242755},{"date":"2024-07-26","value":7.510571,"marketCap":3888515775},{"date":"2024-08-02","value":7.947616,"marketCap":3847584030},{"date":"2024-08-09","value":8.032165,"marketCap":3888515775},{"date":"2024-08-16","value":8.342179,"marketCap":4038598840},{"date":"2024-08-23","value":7.102125,"marketCap":3438266580},{"date":"2024-08-30","value":7.102125,"marketCap":3438266580},{"date":"2024-09-06","value":7.299406,"marketCap":3533773985},{"date":"2024-09-13","value":6.67938,"marketCap":3233607855},{"date":"2024-09-20","value":7.581237,"marketCap":3670213135},{"date":"2024-09-27","value":9.328585,"marketCap":4516135865},{"date":"2024-10-04","value":10.568638,"marketCap":5116468125},{"date":"2024-10-10","value":9.244036,"marketCap":4475204120},{"date":"2024-10-18","value":8.483094,"marketCap":4106818415},{"date":"2024-10-25","value":8.877656,"marketCap":4297833225},{"date":"2024-11-01","value":8.426728,"marketCap":4079530585},{"date":"2024-11-08","value":10.004978,"marketCap":4843589825},{"date":"2024-11-15","value":8.934022,"marketCap":4325121055},{"date":"2024-11-22","value":8.934022,"marketCap":4325121055},{"date":"2024-11-29","value":9.131304,"marketCap":4420628460},{"date":"2024-12-06","value":9.770719,"marketCap":4175037990},{"date":"2024-12-13","value":9.451414,"marketCap":4038598840},{"date":"2024-12-20","value":9.100179,"marketCap":3888515775},{"date":"2024-12-27","value":8.812805,"marketCap":3765720540},{"date":"2025-01-03","value":8.142266,"marketCap":3479198325},{"date":"2025-01-10","value":8.397709,"marketCap":3588349645},{"date":"2025-01-17","value":8.717014,"marketCap":3724788795},{"date":"2025-01-24","value":8.525431,"marketCap":3642925305},{"date":"2025-01-28","value":8.876666,"marketCap":3793008370},{"date":"2025-02-07","value":9.036319,"marketCap":3861227945},{"date":"2025-02-14","value":9.068249,"marketCap":3874871860},{"date":"2025-02-21","value":10.153884,"marketCap":4338764970},{"date":"2025-02-28","value":10.185815,"marketCap":4352408885},{"date":"2025-03-05","value":10.185815,"marketCap":4352408885}]},{"symbol":"00669","name":"創科實業","items":[{"date":"2020-03-06","value":23.937528,"marketCap":114375433812},{"date":"2020-03-13","value":21.271445,"marketCap":101657996572},{"date":"2020-03-20","value":18.725689,"marketCap":89305314720},{"date":"2020-03-27","value":19.216369,"marketCap":91592848397},{"date":"2020-04-03","value":18.579554,"marketCap":88573303944},{"date":"2020-04-09","value":21.825717,"marketCap":104051244095},{"date":"2020-04-17","value":22.17828,"marketCap":105698493342},{"date":"2020-04-24","value":21.678273,"marketCap":103319133319},{"date":"2020-04-29","value":22.677912,"marketCap":108077853366},{"date":"2020-05-08","value":24.925319,"marketCap":118805968620},{"date":"2020-05-15","value":24.584965,"marketCap":117177628224},{"date":"2020-05-22","value":25.129515,"marketCap":119848796363},{"date":"2020-05-29","value":25.622798,"marketCap":122137734414},{"date":"2020-06-05","value":28.299978,"marketCap":134864229979},{"date":"2020-06-12","value":28.415143,"marketCap":135413575111},{"date":"2020-06-19","value":30.009811,"marketCap":143012849442},{"date":"2020-06-26","value":29.009979,"marketCap":138251858295},{"date":"2020-07-03","value":29.471939,"marketCap":140449238824},{"date":"2020-07-10","value":30.544567,"marketCap":145576460059},{"date":"2020-07-17","value":32.414642,"marketCap":154549097220},{"date":"2020-07-24","value":31.538829,"marketCap":150337451206},{"date":"2020-07-31","value":31.104839,"marketCap":148231628198},{"date":"2020-08-07","value":32.295465,"marketCap":153908194566},{"date":"2020-08-14","value":33.574697,"marketCap":172128141454},{"date":"2020-08-21","value":34.220015,"marketCap":175433792247},{"date":"2020-08-28","value":35.976247,"marketCap":184437129408},{"date":"2020-09-04","value":34.158478,"marketCap":175120122159},{"date":"2020-09-11","value":34.820393,"marketCap":178508952975},{"date":"2020-09-18","value":35.73247,"marketCap":183180044100},{"date":"2020-09-25","value":35.518121,"marketCap":182080963835},{"date":"2020-09-30","value":36.304283,"marketCap":186110924805},{"date":"2020-10-09","value":37.983812,"marketCap":194720386878},{"date":"2020-10-16","value":37.67015,"marketCap":193113926481},{"date":"2020-10-23","value":37.956268,"marketCap":194579686834},{"date":"2020-10-30","value":36.934726,"marketCap":189459865599},{"date":"2020-11-06","value":40.370922,"marketCap":207052209833},{"date":"2020-11-13","value":36.298384,"marketCap":186163756805},{"date":"2020-11-20","value":38.596689,"marketCap":197923007628},{"date":"2020-11-27","value":36.174647,"marketCap":185461188629},{"date":"2020-12-04","value":34.51305,"marketCap":176939503578},{"date":"2020-12-11","value":36.996082,"marketCap":189676215643},{"date":"2020-12-18","value":38.383699,"marketCap":196823435363},{"date":"2020-12-24","value":38.596739,"marketCap":197923007628},{"date":"2020-12-31","value":39.52123,"marketCap":202687820774},{"date":"2021-01-08","value":42.901524,"marketCap":220097714964},{"date":"2021-01-15","value":39.198567,"marketCap":201038462377},{"date":"2021-01-22","value":43.456957,"marketCap":222846645625},{"date":"2021-01-29","value":41.734768,"marketCap":214050067508},{"date":"2021-02-05","value":43.601201,"marketCap":223579693802},{"date":"2021-02-11","value":44.276409,"marketCap":227061672639},{"date":"2021-02-19","value":45.561029,"marketCap":233671856227},{"date":"2021-02-26","value":42.292712,"marketCap":217005940214},{"date":"2021-03-05","value":34.667146,"marketCap":215539683861},{"date":"2021-03-12","value":37.635786,"marketCap":234051170315},{"date":"2021-03-19","value":38.645947,"marketCap":240282759815},{"date":"2021-03-26","value":38.595591,"marketCap":240099477771},{"date":"2021-04-01","value":39.586923,"marketCap":246514349314},{"date":"2021-04-09","value":40.901031,"marketCap":254762041299},{"date":"2021-04-16","value":40.533684,"marketCap":252196092681},{"date":"2021-04-23","value":43.032388,"marketCap":267408502341},{"date":"2021-04-30","value":41.728853,"marketCap":259527374445},{"date":"2021-05-07","value":44.000644,"marketCap":273647332891},{"date":"2021-05-14","value":40.78948,"marketCap":253669061434},{"date":"2021-05-21","value":40.072299,"marketCap":249161430231},{"date":"2021-05-28","value":43.15936,"marketCap":268228971618},{"date":"2021-06-04","value":40.026159,"marketCap":248611404999},{"date":"2021-06-11","value":41.511232,"marketCap":257961833948},{"date":"2021-06-18","value":40.877808,"marketCap":254111657322},{"date":"2021-06-25","value":40.325953,"marketCap":250628164184},{"date":"2021-07-02","value":39.441803,"marketCap":245311253605},{"date":"2021-07-09","value":38.700016,"marketCap":240727710003},{"date":"2021-07-16","value":39.791392,"marketCap":247511354535},{"date":"2021-07-23","value":39.339086,"marketCap":244761228373},{"date":"2021-07-30","value":40.917638,"marketCap":254661682554},{"date":"2021-08-06","value":43.120134,"marketCap":268595655106},{"date":"2021-08-13","value":39.341312,"marketCap":303980611717},{"date":"2021-08-20","value":38.274631,"marketCap":296002344977},{"date":"2021-08-27","value":40.10788,"marketCap":310123894273},{"date":"2021-09-03","value":41.334996,"marketCap":318926937989},{"date":"2021-09-10","value":39.732524,"marketCap":306822752879},{"date":"2021-09-17","value":38.03112,"marketCap":293801584048},{"date":"2021-09-24","value":37.728788,"marketCap":291600823119},{"date":"2021-09-30","value":36.802987,"marketCap":284448350099},{"date":"2021-10-08","value":35.787624,"marketCap":276562290102},{"date":"2021-10-15","value":36.953455,"marketCap":285368445819},{"date":"2021-10-22","value":37.025467,"marketCap":285735243307},{"date":"2021-10-29","value":38.017811,"marketCap":293621389304},{"date":"2021-11-05","value":37.7571,"marketCap":291787401863},{"date":"2021-11-12","value":38.842953,"marketCap":300488551435},{"date":"2021-11-19","value":40.412099,"marketCap":312596148746},{"date":"2021-11-26","value":38.547672,"marketCap":298470618550},{"date":"2021-12-03","value":40.727971,"marketCap":315164426963},{"date":"2021-12-10","value":39.520482,"marketCap":305992004758},{"date":"2021-12-17","value":37.042459,"marketCap":286913366572},{"date":"2021-12-24","value":36.675119,"marketCap":283978191466},{"date":"2021-12-31","value":36.77729,"marketCap":284711985243},{"date":"2022-01-07","value":34.712471,"marketCap":268751970606},{"date":"2022-01-14","value":33.085484,"marketCap":255727131075},{"date":"2022-01-21","value":32.038092,"marketCap":247655399535},{"date":"2022-01-28","value":29.969895,"marketCap":231878833342},{"date":"2022-02-04","value":32.831231,"marketCap":253892646634},{"date":"2022-02-11","value":31.868312,"marketCap":246738157314},{"date":"2022-02-18","value":31.506116,"marketCap":243986430653},{"date":"2022-02-25","value":30.761536,"marketCap":238482977330},{"date":"2022-03-04","value":27.706858,"marketCap":237932631997},{"date":"2022-03-11","value":27.403552,"marketCap":235731250668},{"date":"2022-03-18","value":28.336487,"marketCap":243619533764},{"date":"2022-03-25","value":26.717818,"marketCap":229860900457},{"date":"2022-04-01","value":26.483916,"marketCap":228026416016},{"date":"2022-04-08","value":24.48757,"marketCap":210965710715},{"date":"2022-04-14","value":23.625611,"marketCap":203627772951},{"date":"2022-04-22","value":23.998466,"marketCap":206934751744},{"date":"2022-04-29","value":22.63463,"marketCap":195193772922},{"date":"2022-05-06","value":20.127647,"marketCap":173638069615},{"date":"2022-05-13","value":21.285822,"marketCap":183636246894},{"date":"2022-05-20","value":20.853565,"marketCap":179875464615},{"date":"2022-05-27","value":21.287693,"marketCap":183636246894},{"date":"2022-06-02","value":21.191971,"marketCap":182718982923},{"date":"2022-06-10","value":21.840092,"marketCap":188406019540},{"date":"2022-06-17","value":17.638928,"marketCap":152174092705},{"date":"2022-06-24","value":18.003686,"marketCap":155305487705},{"date":"2022-06-30","value":17.412164,"marketCap":150168389470},{"date":"2022-07-08","value":18.919769,"marketCap":163194602851},{"date":"2022-07-15","value":17.555395,"marketCap":151452664029},{"date":"2022-07-22","value":19.323852,"marketCap":166680490939},{"date":"2022-07-29","value":18.5125,"marketCap":159708714764},{"date":"2022-08-05","value":19.990293,"marketCap":172459726454},{"date":"2022-08-12","value":19.115983,"marketCap":172826662042},{"date":"2022-08-19","value":20.982511,"marketCap":189889166893},{"date":"2022-08-26","value":20.020311,"marketCap":181174446673},{"date":"2022-09-02","value":18.633219,"marketCap":168698636674},{"date":"2022-09-09","value":19.546442,"marketCap":176954687409},{"date":"2022-09-16","value":18.389951,"marketCap":166497023145},{"date":"2022-09-23","value":17.264859,"marketCap":156314560573},{"date":"2022-09-30","value":15.369986,"marketCap":139160321824},{"date":"2022-10-07","value":16.302135,"marketCap":147599840353},{"date":"2022-10-14","value":15.299025,"marketCap":138518184545},{"date":"2022-10-21","value":15.066377,"marketCap":136408304913},{"date":"2022-10-28","value":15.664648,"marketCap":141820604839},{"date":"2022-11-04","value":15.906953,"marketCap":144022218368},{"date":"2022-11-11","value":18.452176,"marketCap":166772224836},{"date":"2022-11-18","value":18.828503,"marketCap":169891177336},{"date":"2022-11-25","value":17.796313,"marketCap":160442585940},{"date":"2022-12-02","value":19.863435,"marketCap":178330695865},{"date":"2022-12-09","value":19.317722,"marketCap":173468799321},{"date":"2022-12-16","value":18.585301,"marketCap":166863958733},{"date":"2022-12-23","value":17.98764,"marketCap":161912093293},{"date":"2022-12-30","value":17.769018,"marketCap":159802190661},{"date":"2023-01-06","value":18.028385,"marketCap":162370767778},{"date":"2023-01-13","value":19.868404,"marketCap":178974784144},{"date":"2023-01-20","value":19.561649,"marketCap":176589676821},{"date":"2023-01-27","value":20.154403,"marketCap":182002035747},{"date":"2023-02-03","value":22.180893,"marketCap":200715954745},{"date":"2023-02-10","value":21.013725,"marketCap":190258176481},{"date":"2023-02-17","value":20.439454,"marketCap":184937552452},{"date":"2023-02-24","value":15.858952,"marketCap":143565113883},{"date":"2023-03-03","value":18.021067,"marketCap":152371664000},{"date":"2023-03-10","value":18.433555,"marketCap":155866085087},{"date":"2023-03-17","value":18.66185,"marketCap":157792622926},{"date":"2023-03-24","value":18.509715,"marketCap":156508264367},{"date":"2023-03-31","value":18.411762,"marketCap":155682605293},{"date":"2023-04-06","value":18.053817,"marketCap":152655188691},{"date":"2023-04-14","value":17.923667,"marketCap":151554309926},{"date":"2023-04-21","value":17.978007,"marketCap":152013009411},{"date":"2023-04-28","value":18.314232,"marketCap":154856946220},{"date":"2023-05-05","value":18.503132,"marketCap":156416524470},{"date":"2023-05-12","value":17.118707,"marketCap":144490337853},{"date":"2023-05-19","value":17.13548,"marketCap":144490337853},{"date":"2023-05-25","value":16.709032,"marketCap":141004221765},{"date":"2023-06-02","value":16.041058,"marketCap":135316348148},{"date":"2023-06-09","value":16.183817,"marketCap":136602195707},{"date":"2023-06-16","value":18.280943,"marketCap":154032966146},{"date":"2023-06-23","value":17.652304,"marketCap":148895475912},{"date":"2023-06-30","value":18.505137,"marketCap":156234747676},{"date":"2023-07-07","value":17.715084,"marketCap":149262439500},{"date":"2023-07-14","value":18.956483,"marketCap":159720901764},{"date":"2023-07-21","value":18.781119,"marketCap":158069565617},{"date":"2023-07-28","value":19.201296,"marketCap":161372237910},{"date":"2023-08-03","value":21.153466,"marketCap":177885599379},{"date":"2023-08-11","value":19.761955,"marketCap":150638552956},{"date":"2023-08-18","value":18.873823,"marketCap":144124949265},{"date":"2023-08-25","value":18.472478,"marketCap":141280981457},{"date":"2023-09-01","value":18.590012,"marketCap":142198390427},{"date":"2023-09-08","value":18.196843,"marketCap":139079199927},{"date":"2023-09-15","value":18.353601,"marketCap":140088349795},{"date":"2023-09-22","value":19.095276,"marketCap":145592803618},{"date":"2023-09-29","value":18.265055,"marketCap":139446163516},{"date":"2023-10-06","value":17.662043,"marketCap":134859118663},{"date":"2023-10-13","value":17.752154,"marketCap":135409564045},{"date":"2023-10-20","value":16.496764,"marketCap":125834210752},{"date":"2023-10-27","value":17.138104,"marketCap":130695153296},{"date":"2023-11-03","value":17.901247,"marketCap":136564970707},{"date":"2023-11-10","value":17.34214,"marketCap":132070891752},{"date":"2023-11-17","value":19.579223,"marketCap":148854900912},{"date":"2023-11-24","value":18.854707,"marketCap":143260231192},{"date":"2023-12-01","value":18.924059,"marketCap":144177390162},{"date":"2023-12-08","value":18.681082,"marketCap":142251356324},{"date":"2023-12-15","value":21.381332,"marketCap":162704001366},{"date":"2023-12-22","value":22.269683,"marketCap":169674409542},{"date":"2023-12-29","value":22.410872,"marketCap":170683284410},{"date":"2024-01-05","value":20.905041,"marketCap":159175397278},{"date":"2024-01-12","value":20.759023,"marketCap":158258488308},{"date":"2024-01-19","value":20.361916,"marketCap":155232688705},{"date":"2024-01-26","value":21.426333,"marketCap":163209796749},{"date":"2024-02-02","value":20.709325,"marketCap":157891724720},{"date":"2024-02-09","value":19.976091,"marketCap":152300241000},{"date":"2024-02-16","value":20.368279,"marketCap":155326073602},{"date":"2024-02-23","value":20.542148,"marketCap":156701452058},{"date":"2024-03-01","value":19.83262,"marketCap":151383322029},{"date":"2024-03-08","value":22.671667,"marketCap":173114301630},{"date":"2024-03-15","value":24.622515,"marketCap":188045263952},{"date":"2024-03-22","value":24.962588,"marketCap":190613687069},{"date":"2024-03-28","value":25.48193,"marketCap":194649780540},{"date":"2024-04-05","value":25.082304,"marketCap":191714439834},{"date":"2024-04-12","value":26.567599,"marketCap":203272343862},{"date":"2024-04-19","value":24.35474,"marketCap":186210676011},{"date":"2024-04-26","value":26.115499,"marketCap":199603167980},{"date":"2024-05-03","value":25.409993,"marketCap":193915945363},{"date":"2024-05-10","value":26.929096,"marketCap":205476089392},{"date":"2024-05-17","value":25.792731,"marketCap":196486510481},{"date":"2024-05-24","value":23.712839,"marketCap":180793742982},{"date":"2024-05-31","value":22.992319,"marketCap":175476279953},{"date":"2024-06-07","value":23.332766,"marketCap":177927388174},{"date":"2024-06-14","value":22.980846,"marketCap":175245119159},{"date":"2024-06-21","value":22.155114,"marketCap":168806216366},{"date":"2024-06-28","value":21.440154,"marketCap":163468628337},{"date":"2024-07-05","value":21.797358,"marketCap":166194865248},{"date":"2024-07-12","value":22.897828,"marketCap":174546095630},{"date":"2024-07-19","value":23.287951,"marketCap":177569728782},{"date":"2024-07-26","value":22.574853,"marketCap":172072213959},{"date":"2024-08-02","value":23.511211,"marketCap":179402233723},{"date":"2024-08-09","value":21.657513,"marketCap":177386478288},{"date":"2024-08-16","value":23.237323,"marketCap":190397263369},{"date":"2024-08-23","value":23.481381,"marketCap":192413018805},{"date":"2024-08-30","value":23.50061,"marketCap":192596269299},{"date":"2024-09-06","value":22.993726,"marketCap":188381507934},{"date":"2024-09-13","value":23.464078,"marketCap":192413018805},{"date":"2024-09-20","value":26.128954,"marketCap":214036577108},{"date":"2024-09-27","value":27.101653,"marketCap":221551056366},{"date":"2024-10-04","value":27.346855,"marketCap":223200319813},{"date":"2024-10-10","value":26.089843,"marketCap":213121487638},{"date":"2024-10-18","value":26.130171,"marketCap":213487990626},{"date":"2024-10-25","value":25.760271,"marketCap":210372715226},{"date":"2024-11-01","value":25.251462,"marketCap":206313032356},{"date":"2024-11-08","value":24.573694,"marketCap":200816237533},{"date":"2024-11-15","value":23.411844,"marketCap":191471686334},{"date":"2024-11-22","value":23.430574,"marketCap":191654912828},{"date":"2024-11-29","value":24.54828,"marketCap":200816237533},{"date":"2024-12-06","value":24.890774,"marketCap":203564634945},{"date":"2024-12-13","value":23.944944,"marketCap":195685895698},{"date":"2024-12-20","value":22.994027,"marketCap":187807156452},{"date":"2024-12-27","value":23.05141,"marketCap":188173609440},{"date":"2025-01-03","value":22.800567,"marketCap":186341344499},{"date":"2025-01-10","value":22.057073,"marketCap":180386483441},{"date":"2025-01-17","value":23.550875,"marketCap":192758479793},{"date":"2025-01-24","value":23.591256,"marketCap":193124940781},{"date":"2025-01-28","value":23.415322,"marketCap":191659096828},{"date":"2025-02-07","value":22.883356,"marketCap":187261564970},{"date":"2025-02-14","value":24.149209,"marketCap":197705703133},{"date":"2025-02-21","value":24.553355,"marketCap":200637391039},{"date":"2025-02-28","value":24.305669,"marketCap":198621855604},{"date":"2025-03-05","value":22.675628,"marketCap":197705703133}]},{"symbol":"09880","name":"優必選","items":[{"date":"2023-12-29","value":-34.537744,"marketCap":37961733732},{"date":"2024-01-05","value":-34.323619,"marketCap":37460312924},{"date":"2024-01-12","value":-34.286224,"marketCap":37439420390},{"date":"2024-01-19","value":-34.237587,"marketCap":37334957721},{"date":"2024-01-26","value":-34.645606,"marketCap":37632854160},{"date":"2024-02-02","value":-32.955342,"marketCap":35751211452},{"date":"2024-02-09","value":-34.500655,"marketCap":37611947018},{"date":"2024-02-16","value":-33.707082,"marketCap":36754754229},{"date":"2024-02-23","value":-35.1386,"marketCap":38113718407},{"date":"2024-03-01","value":-38.641853,"marketCap":41939725247},{"date":"2024-03-08","value":-68.507776,"marketCap":74387608389},{"date":"2024-03-15","value":-85.566051,"marketCap":92827706928},{"date":"2024-03-22","value":-85.95302,"marketCap":93162221187},{"date":"2024-03-28","value":-87.544692,"marketCap":94583906788},{"date":"2024-04-05","value":-18.494384,"marketCap":24698679291},{"date":"2024-04-12","value":-16.777003,"marketCap":22417892160},{"date":"2024-04-19","value":-14.215545,"marketCap":18978985139},{"date":"2024-04-26","value":-15.606774,"marketCap":20810705373},{"date":"2024-05-03","value":-17.027673,"marketCap":22689695808},{"date":"2024-05-10","value":-15.748683,"marketCap":21035238822},{"date":"2024-05-17","value":-15.949045,"marketCap":21271589820},{"date":"2024-05-24","value":-55.254362,"marketCap":66484709016},{"date":"2024-05-31","value":-56.899258,"marketCap":68533608853},{"date":"2024-06-07","value":-53.285462,"marketCap":64101294919},{"date":"2024-06-14","value":-56.709039,"marketCap":68157280312},{"date":"2024-06-21","value":-55.154543,"marketCap":66150194756},{"date":"2024-06-28","value":-53.363764,"marketCap":63975852072},{"date":"2024-07-05","value":-43.607317,"marketCap":52267853000},{"date":"2024-07-12","value":-39.607036,"marketCap":47542839088},{"date":"2024-07-19","value":-37.23758,"marketCap":44699467885},{"date":"2024-07-26","value":-35.607431,"marketCap":42901453742},{"date":"2024-08-02","value":-35.246213,"marketCap":42441496636},{"date":"2024-08-09","value":-31.670505,"marketCap":38389998396},{"date":"2024-08-16","value":-30.793224,"marketCap":37341091336},{"date":"2024-08-23","value":-28.596411,"marketCap":34823714392},{"date":"2024-08-30","value":-28.933505,"marketCap":38704670514},{"date":"2024-09-06","value":-26.254902,"marketCap":35138386510},{"date":"2024-09-13","value":-24.92511,"marketCap":33271331943},{"date":"2024-09-20","value":-27.104211,"marketCap":36397074982},{"date":"2024-09-27","value":-31.243609,"marketCap":42208020094},{"date":"2024-10-04","value":-33.694897,"marketCap":45312784992},{"date":"2024-10-10","value":-30.444543,"marketCap":40676615786},{"date":"2024-10-18","value":-27.747313,"marketCap":36879572229},{"date":"2024-10-25","value":-36.683075,"marketCap":48753200148},{"date":"2024-11-01","value":-30.235924,"marketCap":40211781432},{"date":"2024-11-08","value":-33.516919,"marketCap":44373085108},{"date":"2024-11-15","value":-32.254793,"marketCap":42249970988},{"date":"2024-11-22","value":-29.189016,"marketCap":38216054160},{"date":"2024-11-29","value":-27.861764,"marketCap":36453869440},{"date":"2024-12-06","value":-28.382974,"marketCap":37048341394},{"date":"2024-12-13","value":-30.476289,"marketCap":39702234044},{"date":"2024-12-20","value":-30.317273,"marketCap":39320073502},{"date":"2024-12-27","value":-29.914861,"marketCap":38768063831},{"date":"2025-01-03","value":-15.155568,"marketCap":19660036751},{"date":"2025-01-10","value":-15.447304,"marketCap":19962555610},{"date":"2025-01-17","value":-17.987856,"marketCap":23264470213},{"date":"2025-01-24","value":-24.658055,"marketCap":32091156964},{"date":"2025-01-28","value":-23.534159,"marketCap":30774707351},{"date":"2025-02-07","value":-26.311473,"marketCap":34227689943},{"date":"2025-02-14","value":-26.988071,"marketCap":35090935591},{"date":"2025-02-21","value":-33.838645,"marketCap":44155251097},{"date":"2025-02-28","value":-29.95538,"marketCap":38959247428},{"date":"2025-03-05","value":-34.230606,"marketCap":44672695446}]},{"symbol":"02039","name":"中集集團","items":[{"date":"2020-03-06","value":7.347253,"marketCap":28976898318.32},{"date":"2020-03-13","value":7.190727,"marketCap":28051376122.99},{"date":"2020-03-20","value":6.695879,"marketCap":25742529641.39},{"date":"2020-03-27","value":16.185833,"marketCap":27268890542.49},{"date":"2020-04-03","value":15.954615,"marketCap":26903850224.98},{"date":"2020-04-09","value":16.068203,"marketCap":27279992555.58},{"date":"2020-04-17","value":15.323467,"marketCap":25894843203.35},{"date":"2020-04-24","value":15.739203,"marketCap":26566764565.84},{"date":"2020-04-29","value":15.742246,"marketCap":26590429432.76},{"date":"2020-05-08","value":49.172969,"marketCap":26677743465.5},{"date":"2020-05-15","value":47.097069,"marketCap":25450530603.84},{"date":"2020-05-22","value":45.708881,"marketCap":24620994792.62},{"date":"2020-05-29","value":44.575677,"marketCap":23972533828.69},{"date":"2020-06-05","value":45.770475,"marketCap":24794580802.57},{"date":"2020-06-12","value":44.876444,"marketCap":24307962324.23},{"date":"2020-06-19","value":47.997435,"marketCap":26045888472.22},{"date":"2020-06-26","value":46.716765,"marketCap":25327976427.14},{"date":"2020-07-03","value":49.361592,"marketCap":26803139319.69},{"date":"2020-07-10","value":52.837725,"marketCap":28964263565.93},{"date":"2020-07-17","value":52.639764,"marketCap":28901594943.26},{"date":"2020-07-24","value":51.985135,"marketCap":28430458060.6},{"date":"2020-07-31","value":53.418496,"marketCap":29385844995.9},{"date":"2020-08-07","value":54.388784,"marketCap":29951884619.63},{"date":"2020-08-14","value":56.513243,"marketCap":31199885753.91},{"date":"2020-08-21","value":59.374811,"marketCap":32928428870.02},{"date":"2020-08-28","value":57.626416,"marketCap":32208262918.4},{"date":"2020-09-04","value":57.584155,"marketCap":32293674846.48},{"date":"2020-09-11","value":56.844066,"marketCap":31912784445.89},{"date":"2020-09-18","value":59.22672,"marketCap":33572782022.89},{"date":"2020-09-25","value":57.095957,"marketCap":32107823096.26},{"date":"2020-09-30","value":58.198087,"marketCap":32883710134.94},{"date":"2020-10-09","value":60.858316,"marketCap":34881905243.48},{"date":"2020-10-16","value":62.445527,"marketCap":35776953238.05},{"date":"2020-10-23","value":67.843126,"marketCap":38929655651.08},{"date":"2020-10-30","value":23.003624,"marketCap":42757038353.01},{"date":"2020-11-06","value":28.453641,"marketCap":53505408555.31},{"date":"2020-11-13","value":26.875227,"marketCap":50579743474.13},{"date":"2020-11-20","value":28.70524,"marketCap":54362660208.49},{"date":"2020-11-27","value":29.151834,"marketCap":55079399892.29},{"date":"2020-12-04","value":27.817659,"marketCap":52936788812.85},{"date":"2020-12-11","value":27.245305,"marketCap":51723544656.38},{"date":"2020-12-18","value":26.879489,"marketCap":51111795633.62},{"date":"2020-12-24","value":26.348645,"marketCap":50154067231.71},{"date":"2020-12-31","value":26.574676,"marketCap":50605037298.74},{"date":"2021-01-08","value":30.212349,"marketCap":58050221500.36},{"date":"2021-01-15","value":28.863473,"marketCap":55379787498.58},{"date":"2021-01-22","value":33.986669,"marketCap":65182122491.38},{"date":"2021-01-29","value":27.312443,"marketCap":52814857651.2},{"date":"2021-02-05","value":25.275322,"marketCap":48582861304.37},{"date":"2021-02-11","value":26.868316,"marketCap":51718871021.58},{"date":"2021-02-19","value":27.503356,"marketCap":52964354725.32},{"date":"2021-02-26","value":26.202546,"marketCap":50348426636.01},{"date":"2021-03-05","value":26.532181,"marketCap":50854019420.76},{"date":"2021-03-12","value":26.643122,"marketCap":50977257437.33},{"date":"2021-03-19","value":27.470787,"marketCap":52543367350.83},{"date":"2021-03-26","value":27.991634,"marketCap":53303232776.16},{"date":"2021-04-01","value":9.10889,"marketCap":57718455761.22},{"date":"2021-04-09","value":9.646896,"marketCap":61262453413.95},{"date":"2021-04-16","value":9.242354,"marketCap":58915645913.02},{"date":"2021-04-23","value":9.125459,"marketCap":58316091045.95},{"date":"2021-04-30","value":6.661273,"marketCap":59913317693.95},{"date":"2021-05-07","value":6.889743,"marketCap":62369757130.52},{"date":"2021-05-14","value":6.599996,"marketCap":59707911125.92},{"date":"2021-05-21","value":6.736974,"marketCap":60963905998.88},{"date":"2021-05-28","value":6.552362,"marketCap":59877560841.33},{"date":"2021-06-04","value":6.521683,"marketCap":59314670098.2},{"date":"2021-06-11","value":6.910214,"marketCap":62843777947.85},{"date":"2021-06-18","value":7.013713,"marketCap":63267761361.97},{"date":"2021-06-25","value":7.608931,"marketCap":68593774588.96},{"date":"2021-07-02","value":7.934801,"marketCap":71406468135.82},{"date":"2021-07-09","value":7.138213,"marketCap":64173486738.1},{"date":"2021-07-16","value":7.272744,"marketCap":65381592111.83},{"date":"2021-07-23","value":7.23461,"marketCap":65032510518.6},{"date":"2021-07-30","value":6.759728,"marketCap":60967914580.93},{"date":"2021-08-06","value":7.251729,"marketCap":65247471449.66},{"date":"2021-08-13","value":7.454391,"marketCap":67162312464.04},{"date":"2021-08-20","value":7.218992,"marketCap":64857102904.69},{"date":"2021-08-27","value":7.671067,"marketCap":69222394956.75},{"date":"2021-09-03","value":6.300275,"marketCap":74560067786.52},{"date":"2021-09-10","value":6.50789,"marketCap":77215140578.82},{"date":"2021-09-17","value":6.27858,"marketCap":74274090014.98},{"date":"2021-09-24","value":6.082867,"marketCap":71992147292.24},{"date":"2021-09-30","value":5.636292,"marketCap":66930067793.79},{"date":"2021-10-08","value":5.408801,"marketCap":64225711264.98},{"date":"2021-10-15","value":5.343356,"marketCap":63492118393.16},{"date":"2021-10-22","value":5.365541,"marketCap":64213477463.72},{"date":"2021-10-29","value":3.945632,"marketCap":64456793509.74},{"date":"2021-11-05","value":3.607942,"marketCap":59037321738.79},{"date":"2021-11-12","value":3.595085,"marketCap":59069484054.6},{"date":"2021-11-19","value":3.658064,"marketCap":60019215631.03},{"date":"2021-11-26","value":3.721625,"marketCap":61081620267.91},{"date":"2021-12-03","value":3.886082,"marketCap":63898718416.77},{"date":"2021-12-10","value":3.791784,"marketCap":62454634044.43},{"date":"2021-12-17","value":3.785621,"marketCap":62310031422.36},{"date":"2021-12-24","value":3.669711,"marketCap":60459869638.34},{"date":"2021-12-31","value":3.707478,"marketCap":61214970830.64},{"date":"2022-01-07","value":3.059114,"marketCap":50317911516},{"date":"2022-01-14","value":3.050006,"marketCap":50277366731},{"date":"2022-01-21","value":2.978255,"marketCap":49206995036},{"date":"2022-01-28","value":2.833035,"marketCap":46688184508},{"date":"2022-02-04","value":2.85555,"marketCap":47036149692},{"date":"2022-02-11","value":2.869144,"marketCap":47355534982},{"date":"2022-02-18","value":2.78478,"marketCap":46188833438},{"date":"2022-02-25","value":2.675373,"marketCap":44483590443},{"date":"2022-03-04","value":2.686768,"marketCap":44690167797},{"date":"2022-03-11","value":2.604124,"marketCap":43250116189},{"date":"2022-03-18","value":2.602303,"marketCap":43047549922},{"date":"2022-03-25","value":2.542575,"marketCap":42061277435},{"date":"2022-04-01","value":5.293954,"marketCap":43590314307},{"date":"2022-04-08","value":5.038503,"marketCap":41387300987},{"date":"2022-04-14","value":5.036007,"marketCap":41320934771},{"date":"2022-04-22","value":4.96168,"marketCap":39910527096},{"date":"2022-04-29","value":4.674374,"marketCap":38098518035},{"date":"2022-05-06","value":4.785023,"marketCap":38676400719},{"date":"2022-05-13","value":4.997022,"marketCap":39667275219},{"date":"2022-05-20","value":5.039974,"marketCap":40569587980},{"date":"2022-05-27","value":5.260395,"marketCap":42307143379},{"date":"2022-06-02","value":5.372771,"marketCap":43442850781},{"date":"2022-06-10","value":5.392552,"marketCap":43409991615},{"date":"2022-06-17","value":5.270958,"marketCap":42286682939},{"date":"2022-06-24","value":5.239326,"marketCap":42200263994},{"date":"2022-06-30","value":5.427899,"marketCap":43629802282},{"date":"2022-07-08","value":5.283281,"marketCap":42524764106},{"date":"2022-07-15","value":5.118837,"marketCap":40819329518},{"date":"2022-07-22","value":5.358021,"marketCap":42754690631},{"date":"2022-07-29","value":5.058009,"marketCap":40393523839},{"date":"2022-08-05","value":5.015086,"marketCap":39964974807},{"date":"2022-08-29","value":4.790425,"marketCap":37544134198},{"date":"2022-09-23","value":5.973701,"marketCap":32503875455},{"date":"2022-09-30","value":5.530421,"marketCap":29912920138},{"date":"2022-10-07","value":5.577086,"marketCap":30193767246},{"date":"2022-10-14","value":5.918144,"marketCap":31782237306},{"date":"2022-10-21","value":5.925108,"marketCap":31633799790},{"date":"2022-10-28","value":27.782312,"marketCap":29685732170},{"date":"2022-11-04","value":29.654625,"marketCap":31367537218},{"date":"2022-11-11","value":30.167299,"marketCap":32300671372},{"date":"2022-11-18","value":29.996114,"marketCap":32272994703},{"date":"2022-11-25","value":30.678874,"marketCap":32962667397},{"date":"2022-12-02","value":30.919437,"marketCap":33592283184},{"date":"2022-12-09","value":30.561749,"marketCap":33595168554},{"date":"2022-12-16","value":30.02355,"marketCap":32933794553},{"date":"2022-12-23","value":28.844766,"marketCap":31689059702},{"date":"2022-12-30","value":29.556028,"marketCap":32550052820},{"date":"2023-01-06","value":29.006621,"marketCap":32388938104},{"date":"2023-01-13","value":27.825978,"marketCap":31731309616},{"date":"2023-01-20","value":29.225733,"marketCap":33230584606},{"date":"2023-01-27","value":29.664561,"marketCap":33682295578},{"date":"2023-02-03","value":28.437765,"marketCap":32608353993},{"date":"2023-02-10","value":28.681094,"marketCap":32664118403},{"date":"2023-02-17","value":34.130765,"marketCap":38421171120.76},{"date":"2023-02-24","value":33.792672,"marketCap":37764777740.39},{"date":"2023-03-03","value":33.915557,"marketCap":37888578317.69},{"date":"2023-03-10","value":32.685338,"marketCap":36244733881.37},{"date":"2023-03-17","value":33.040071,"marketCap":36992586510.69},{"date":"2023-03-24","value":32.552166,"marketCap":36864760965.1},{"date":"2023-03-31","value":9.978775,"marketCap":36698813330.52},{"date":"2023-04-06","value":9.765306,"marketCap":35890574228.8},{"date":"2023-04-14","value":9.963016,"marketCap":36653379569.45},{"date":"2023-04-21","value":9.346699,"marketCap":34368294028.39},{"date":"2023-04-28","value":9.291376,"marketCap":33910479912.5},{"date":"2023-05-05","value":17.881139,"marketCap":33973452772.45},{"date":"2023-05-12","value":18.066226,"marketCap":34088743385.14},{"date":"2023-05-19","value":17.926675,"marketCap":33349786567.85},{"date":"2023-05-25","value":17.438523,"marketCap":32308159125.4},{"date":"2023-06-02","value":17.70283,"marketCap":32686621860.02},{"date":"2023-06-09","value":17.657184,"marketCap":32555303353.51},{"date":"2023-06-16","value":17.545056,"marketCap":32193646030.81},{"date":"2023-06-23","value":16.431933,"marketCap":29986710568.59},{"date":"2023-06-30","value":17.258822,"marketCap":31210802422.54},{"date":"2023-07-07","value":17.502697,"marketCap":31590078807.85},{"date":"2023-07-14","value":17.863258,"marketCap":32693261014.71},{"date":"2023-07-21","value":17.71205,"marketCap":32265862440.12},{"date":"2023-07-28","value":17.548938,"marketCap":31934505239.33},{"date":"2023-08-04","value":18.583666,"marketCap":33873655324.23},{"date":"2023-08-11","value":18.618692,"marketCap":33745876927.14},{"date":"2023-08-18","value":17.766322,"marketCap":31970427779.31},{"date":"2023-08-25","value":17.412051,"marketCap":31348388319.54},{"date":"2023-09-01","value":26.764265,"marketCap":31211862842.4},{"date":"2023-09-08","value":26.679275,"marketCap":30746472692.99},{"date":"2023-09-15","value":26.966048,"marketCap":31317922620.18},{"date":"2023-09-22","value":27.530928,"marketCap":31834166079.75},{"date":"2023-09-29","value":27.205748,"marketCap":31512109862.41},{"date":"2023-10-06","value":26.570992,"marketCap":30762140693.74},{"date":"2023-10-13","value":25.536303,"marketCap":29520084585.71},{"date":"2023-10-20","value":25.030738,"marketCap":28891066101.44},{"date":"2023-10-27","value":25.329627,"marketCap":29223507354.38},{"date":"2023-11-03","value":45.982345,"marketCap":29433197823.88},{"date":"2023-11-10","value":47.316986,"marketCap":30281169545},{"date":"2023-11-17","value":51.179249,"marketCap":33048275495.23},{"date":"2023-11-24","value":52.624178,"marketCap":34261072656.02},{"date":"2023-12-01","value":51.714189,"marketCap":33808231449.08},{"date":"2023-12-08","value":52.800131,"marketCap":34378652880.87},{"date":"2023-12-15","value":54.219892,"marketCap":35506933563.22},{"date":"2023-12-22","value":54.472189,"marketCap":35648328963.18},{"date":"2023-12-29","value":52.978591,"marketCap":34855730493.74},{"date":"2024-01-05","value":54.680483,"marketCap":35721721874.92},{"date":"2024-01-12","value":59.188165,"marketCap":38687088706.71},{"date":"2024-01-19","value":55.244603,"marketCap":36059865312.5},{"date":"2024-01-26","value":59.119633,"marketCap":38439031968.51},{"date":"2024-02-02","value":58.391326,"marketCap":37917089863.69},{"date":"2024-02-09","value":62.279943,"marketCap":40641375633.84},{"date":"2024-02-16","value":60.711549,"marketCap":39626470641.37},{"date":"2024-02-23","value":62.854958,"marketCap":40809203244.25},{"date":"2024-03-01","value":66.970906,"marketCap":43508642564.4},{"date":"2024-03-08","value":68.953818,"marketCap":44816791312.77},{"date":"2024-03-15","value":65.465071,"marketCap":42511603939.18},{"date":"2024-03-22","value":67.022678,"marketCap":43483269094.6},{"date":"2024-03-28","value":66.703981,"marketCap":43138089163.63},{"date":"2024-04-05","value":100.830886,"marketCap":45965742820.09},{"date":"2024-04-12","value":97.780198,"marketCap":44600335766.91},{"date":"2024-04-19","value":100.888323,"marketCap":45978754616.52},{"date":"2024-04-26","value":93.114334,"marketCap":42383521473.88},{"date":"2024-05-03","value":111.177515,"marketCap":41381704596.17},{"date":"2024-05-10","value":121.962014,"marketCap":45503609347.73},{"date":"2024-05-17","value":117.632624,"marketCap":43823909401.83},{"date":"2024-05-24","value":114.757725,"marketCap":42655228268.57},{"date":"2024-05-31","value":120.421926,"marketCap":44806157968.57},{"date":"2024-06-07","value":137.54249,"marketCap":51112848973.97},{"date":"2024-06-14","value":125.121083,"marketCap":46454265152.5},{"date":"2024-06-21","value":124.966096,"marketCap":46299593298.98},{"date":"2024-06-28","value":119.924862,"marketCap":44413397156.65},{"date":"2024-07-05","value":112.666629,"marketCap":41716295470.82},{"date":"2024-07-12","value":107.670364,"marketCap":39924923724.46},{"date":"2024-07-19","value":104.112688,"marketCap":38606434834.73},{"date":"2024-07-26","value":99.847215,"marketCap":37162289446.95},{"date":"2024-08-02","value":98.94214,"marketCap":36803969734.71},{"date":"2024-08-09","value":94.704448,"marketCap":35462440940.27},{"date":"2024-08-16","value":95.189339,"marketCap":35657861524.28},{"date":"2024-08-23","value":93.148009,"marketCap":35040659833.67},{"date":"2024-08-30","value":37.245591,"marketCap":36355830729.34},{"date":"2024-09-06","value":35.445567,"marketCap":34615469141.66},{"date":"2024-09-13","value":33.156471,"marketCap":32295221785.12},{"date":"2024-09-20","value":33.747852,"marketCap":33068365399.99},{"date":"2024-09-27","value":39.982557,"marketCap":39413157581.04},{"date":"2024-10-04","value":43.307152,"marketCap":42496495212.61},{"date":"2024-10-10","value":41.832439,"marketCap":40783587081.57},{"date":"2024-10-18","value":39.565903,"marketCap":38372747568.55},{"date":"2024-10-25","value":40.448133,"marketCap":39225885654.69},{"date":"2024-11-01","value":20.910481,"marketCap":40053415821.67},{"date":"2024-11-08","value":21.431777,"marketCap":40740898389.01},{"date":"2024-11-15","value":20.359236,"marketCap":38409540737.72},{"date":"2024-11-22","value":20.003592,"marketCap":37720709289.16},{"date":"2024-11-29","value":19.64597,"marketCap":37021497395.7},{"date":"2024-12-06","value":19.751585,"marketCap":37132851388.29},{"date":"2024-12-13","value":19.560375,"marketCap":36700797949.87},{"date":"2024-12-20","value":19.056749,"marketCap":35597416154.53},{"date":"2024-12-27","value":19.343876,"marketCap":36105726938.3},{"date":"2025-01-03","value":18.353944,"marketCap":34291541308.12},{"date":"2025-01-10","value":17.718157,"marketCap":32978238553.7},{"date":"2025-01-17","value":18.248037,"marketCap":33991896696.63},{"date":"2025-01-24","value":18.227727,"marketCap":34166818883.88},{"date":"2025-01-28","value":19.467761,"marketCap":36682428099.41},{"date":"2025-02-07","value":19.308396,"marketCap":36176296470.75},{"date":"2025-02-14","value":19.465113,"marketCap":36382827351.78},{"date":"2025-02-21","value":19.758627,"marketCap":37133989999.35},{"date":"2025-02-28","value":19.301446,"marketCap":36155222050.35},{"date":"2025-03-05","value":19.517407,"marketCap":36618019898.17}]}],"industryCompare":{"bkCode":"BK1183","name":"工業机械","current":24.083016,"rank":31,"totalCount":39,"items":[{"symbol":"00669","name":"創科實業","value":25.135710951154305,"marketCap":205401383886},{"symbol":"00057","name":"震雄集團","value":7.369084,"marketCap":851217660},{"symbol":"00641","name":"中國恆天立信國際","value":-1.81984,"marketCap":374073633},{"symbol":"00255","name":"龍記集團","value":-11.690511,"marketCap":758012763},{"symbol":"00716","name":"勝獅貨櫃","value":7.7584529347591165,"marketCap":1619900024},{"symbol":"00118","name":"大同机械","value":-2.904044,"marketCap":144804356},{"symbol":"00679","name":"亞洲聯網科技","value":1.594077,"marketCap":355849062},{"symbol":"02039","name":"中集集團","value":19.402744,"marketCap":36321911712.09},{"symbol":"00187","name":"京城機電股份","value":-337.0749745551339,"marketCap":6451165024},{"symbol":"00365","name":"芯成科技","value":-15.535818,"marketCap":320100000},{"symbol":"01002","name":"威鋮國際","value":-17.329744946094955,"marketCap":175775935},{"symbol":"08176","name":"超人智能","value":-4.840574,"marketCap":103268811},{"symbol":"00929","name":"國際精密","value":53.212766,"marketCap":494559443},{"symbol":"00838","name":"億和控股","value":5.10167,"marketCap":1236053058},{"symbol":"03899","name":"中集安瑞科","value":12.554074314090755,"marketCap":13853135926},{"symbol":"00558","name":"力勁科技","value":10.058093,"marketCap":4297833225},{"symbol":"01882","name":"海天國際","value":11.828780856910553,"marketCap":35191800000},{"symbol":"00822","name":"嘉瑞國際","value":-4.56089,"marketCap":259190806},{"symbol":"01651","name":"津上機床中國","value":10.82464960975911,"marketCap":6918471720},{"symbol":"03628","name":"仁恆實業控股","value":4.196366,"marketCap":85224000},{"symbol":"01673","name":"華章科技","value":-46.801908125726875,"marketCap":367110835},{"symbol":"03816","name":"KFM金德","value":11.370206,"marketCap":177000000},{"symbol":"01527","name":"天潔環境","value":2.5927963568436545,"marketCap":140400000},{"symbol":"01289","name":"盛力達科技","value":3.365161275176765,"marketCap":190720000},{"symbol":"01286","name":"鷹普精密","value":8.047042,"marketCap":4718214162},{"symbol":"02283","name":"東江集團控股","value":7.329843,"marketCap":1680249270},{"symbol":"08133","name":"吉盛集團控股","value":-1.967037,"marketCap":12791640},{"symbol":"01452","name":"迪諾斯環保","value":-1.4921839897192668,"marketCap":40313419},{"symbol":"09880","name":"優必選","value":-33.92962030279016,"marketCap":44198371460},{"symbol":"02432","name":"越疆","value":-109.97687516420861,"marketCap":13116140730},{"symbol":"01721","name":"FSM HOLDINGS","value":-15.731864728651852,"marketCap":480000000},{"symbol":"02060","name":"浦江國際","value":1.0284701583936273,"marketCap":156113840},{"symbol":"09882","name":"永聯豐控股","value":34.818942,"marketCap":600000000},{"symbol":"03348","name":"中國鵬飛集團","value":4.620810892006216,"marketCap":545000000},{"symbol":"01645","name":"海納智能","value":-18.25158868005311,"marketCap":626013360},{"symbol":"02155","name":"森松國際","value":7.642742895015375,"marketCap":6512178060},{"symbol":"02582","name":"國富氫能","value":-197.78390011294144,"marketCap":15476220768},{"symbol":"01334","name":"瑞昌國際控股","value":8.238140465809554,"marketCap":460000000},{"symbol":"08637","name":"元續科技","value":5.417987348939411,"marketCap":135000000}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00558\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"特斯拉概念股","bkCode":"BK1509","id":"package_hk_concept_tslgng","changeRate":0.028143}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00558\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517958719","title":"力勁科技03月05日主力淨流入58萬元 散户資金拋售","url":"https://stock-news.laohu8.com/highlight/detail?id=2517958719","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517958719?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 16:16","pubTimestamp":1741162576,"startTime":"0","endTime":"0","summary":"03月05日, 力劲科技股价涨1.27%，报收3.19元，成交金额1964万元，换手率0.45%，振幅3.17%，量比0.29。力劲科技今日主力资金净流入58万元，上一交易日主力净流出0万元。该股近5个交易日下跌9.17%，主力资金累计净流出530万元；近20日主力资金累计净流入2373万元，其中净流入天数为10日。该股主力净额占比0.01%，港股市场排名364/2652。","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=nesSN20250305170239a2605a48&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=nesSN20250305170239a2605a48&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":["BK1509","BK1183","00558"],"gpt_icon":0},{"id":"2516752446","title":"力勁科技盤中異動 早盤股價大漲5.02%報3.350港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516752446","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516752446?lang=zh_tw&edition=fundamental","pubTime":"2025-03-03 09:42","pubTimestamp":1740966139,"startTime":"0","endTime":"0","summary":"2025年03月03日早盘09时42分，力劲科技股票出现异动，股价快速拉升5.02%。截至发稿，该股报3.350港元/股，成交量177.525万股，换手率0.13%，振幅4.70%。资金方面，该股资金流入376.272万港元，流出112.688万港元。力劲科技股票所在的工业器材行业中，整体跌幅为0.02%。其相关个股中，东北电气、力劲科技、时代电气涨幅较大，振幅较大的相关个股有中国高精密、重庆机电、建滔积层板，振幅分别为6.98%、5.22%、5.21%。","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=nesSN2025030309421998992c14&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=nesSN2025030309421998992c14&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":["BK1183","00558","BK1509"],"gpt_icon":0},{"id":"2514439673","title":"力勁科技02月28日遭主力拋售210萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514439673","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514439673?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 16:15","pubTimestamp":1740730543,"startTime":"0","endTime":"0","summary":"02月28日, 力劲科技股价跌7.00%，报收3.19元，成交金额5507万元，换手率1.25%，振幅7.87%，量比0.78。力劲科技今日主力资金净流出210万元，上一交易日主力净流出24万元。该股近5个交易日上涨0.31%，主力资金累计净流入1222万元，其中1个交易日为股价下跌时净流入；近20日主力资金累计净流入2746万元，其中净流入天数为10日。","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=nesSN20250228165417a2579c34&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=nesSN20250228165417a2579c34&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":["BK1509","00558","BK1183"],"gpt_icon":0},{"id":"2514536975","title":"力勁科技盤中異動 早盤股價大跌5.25%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514536975","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514536975?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:54","pubTimestamp":1740707662,"startTime":"0","endTime":"0","summary":"2025年02月28日早盘09时54分，力劲科技股票出现波动，股价快速下挫5.25%。截至发稿，该股报3.250港元/股，成交量282.5万股，换手率0.21%，振幅4.37%。力劲科技股票所在的工业器材行业中，整体跌幅为0.55%。其相关个股中，民富国际、中华银科技、东北电气涨幅较大，振幅较大的相关个股有重庆机电、民富国际、高萌科技，振幅分别为13.53%、12.12%、10.19%。力劲科技公司简介：力劲科技集团有限公司是一家主要从事设计及制造压铸机的投资控股公司。","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=nesSN20250228095422abe00bfa&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=nesSN20250228095422abe00bfa&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":["BK1183","00558","BK1509"],"gpt_icon":0}],"pageSize":4,"totalPage":26,"pageCount":1,"totalSize":101}]}}