港股詳情

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

中興通訊

27.200

-0.950-3.37%

成交量：4,047.20萬

成交額：11.18億

市值：1,301.25億

市盈率：14.41

高：28.400

開：27.900

低：27.000

收：28.150

資料載入中...

總覽公司新聞公告

滬深兩市今日成交額合計20045.85億元，東方財富成交額居首

主力資金流向前十大個股

中資電訊股顯著回落聯通(00762.HK)及中興(00763.HK)各跌逾6%

阿斯达克财经

主力資金流向前十大個股

中興通訊盤中異動快速下挫3.12%報32.650港元

中興通訊(00763)股東將股票由香港上海滙豐銀行轉入港股通(滬) 轉倉市值8.07億港元

中興通訊小摩增持約493.67萬股每股作價約28.07港元

小摩增持中興通訊(00763)約493.67萬股每股作價約28.07港元

智通财经网

中興通訊盤中異動早盤快速拉昇3.02%

中興通訊(00763)出現大手賣出16.3萬股，成交價$33.35，涉資543.605萬

阿斯达克财经

主力資金流向前十大個股

456股獲融資買入超億元，中興通訊獲買入20.44億元居首

摩根大通減持中興通訊(00763)約249.18萬股每股作價約26.77港元

智通财经网

中興通訊02月24日獲主力加倉1.44億元

港股異動 | 中興通訊(00763)漲超5% 本週將發年度業績機構看好公司受益AI算力需求高增

滬深兩市今日成交額合計20804.83億元，拓維信息成交額居首

{"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/00763/news?page=7"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00763"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00763\",,,,,undefined,":{"symbol":"00763","market":"HK","secType":"STK","nameCN":"中興通訊","latestPrice":27.2,"timestamp":1741334921028,"preClose":28.15,"halted":0,"volume":40471996,"delay":0,"changeRate":-0.033748,"change":-0.95,"floatShares":756000000,"shares":4784000000,"eps":1.8880529,"lyrEps":1.888053,"pbRate":1.67,"amount":1118309285,"amplitude":0.049734,"volumeRatio":0.6955674154311818,"dividePrice":0.661891,"prevYearClose":24.35,"fiveDayClose":29.3,"twentyDayClose":29.6,"astockBrief":{"symbol":"000063","name":"中興通訊","latestPrice":40.003122}},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00763\",,,,,undefined,":{"symbol":"00763","floatShares":756000000,"roa":"3.04%","roe":"11.81%","lyrEps":1.888053,"volumeRatio":0.6955674154311818,"shares":4784000000,"dividePrice":0.661891,"high":28.4,"amplitude":0.049734,"preClose":28.15,"low":27,"week52Low":14.047,"pbRate":"1.67","psRate":"1.00","week52High":35.45,"institutionHeld":0,"latestPrice":27.2,"committee":-0.913978,"eps":1.888052965311451,"divideRate":0.024334,"volume":40471996,"delay":0,"ttmEps":1.888052965311451,"open":27.9,"prevYearClose":24.35,"prevWeekClose":29.3,"prevMonthClose":29.3,"prevQuarterClose":24.35,"fiveDayClose":29.3,"twentyDayClose":29.6,"sixtyDayClose":19.1},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00763\",params:#limit:5,,,undefined,":[{"date":"2025-04-02","symbol":"00763","amount":0.617,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-04-03","defaultRemindTime":1743557400000,"name":"中兴通讯","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-05-27","payableDate":"2025-04-03","currency":"CNY","dateTimestamp":1743523200000,"payDate":"2025-05-27"},{"date":"2025-02-28","symbol":"00763","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740706200000,"name":null,"time":"","dateTimestamp":1740672000000,"actualEps":null},{"date":"2024-10-21","symbol":"00763","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1729474200000,"name":null,"time":"","dateTimestamp":1729440000000,"actualEps":null},{"date":"2024-08-16","symbol":"00763","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723771800000,"name":null,"time":"","dateTimestamp":1723737600000,"actualEps":null},{"date":"2024-07-04","symbol":"00763","amount":0.683,"announcedDate":"2024-03-08","type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-07-05","defaultRemindTime":1720056600000,"name":"中兴通讯","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-07-31","payableDate":"2024-07-05","currency":"CNY","dateTimestamp":1720022400000,"payDate":"2024-07-31"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00763\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-01","recordDate":"2015-06-02","paymentDate":null,"value":0.166666,"currency":"CNY"},{"executeDate":"2016-06-06","recordDate":"2016-06-07","paymentDate":"2016-07-15","value":0.29547,"currency":"HKD"},{"executeDate":"2018-05-15","recordDate":"2018-05-16","paymentDate":"2018-06-29","value":0.33,"currency":"CNY"},{"executeDate":"2018-07-04","recordDate":"2018-07-05","paymentDate":"2018-08-20","value":0.33,"currency":"CNY"},{"executeDate":"2020-06-23","recordDate":"2020-06-24","paymentDate":"2020-08-12","value":0.21872,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00763\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2143,"buy":0.2857,"hold":0.4286,"sell":0,"strongSell":0.0714,"meanLabel":"BUY","meanPercent":0.2857,"analysts":14,"updateTime":1741017600000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00763\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00763","date":"2025-03-07","current":20.099147,"percent":0.625812,"low":10.642848,"twenty":13.720487,"median":17.918923,"eighty":28.523222,"high":48.296235,"avg":20.437022,"sd":7.742497,"marketCap":181595415645.21},"quantilePoints":[{"date":"2020-03-13","current":45.536239,"twenty":30.876903,"median":35.699036,"eighty":45.710682,"marketCap":240524749425.5},{"date":"2020-03-20","current":37.012147,"twenty":31.079783,"median":35.871662,"eighty":45.61826,"marketCap":192667809902.79},{"date":"2020-03-27","current":33.444737,"twenty":31.29396,"median":36.030043,"eighty":45.545593,"marketCap":200815202536.1},{"date":"2020-04-03","current":31.76291,"twenty":31.641684,"median":35.706161,"eighty":45.342482,"marketCap":190890704340.77},{"date":"2020-04-09","current":31.93514,"twenty":31.779457,"median":35.625252,"eighty":44.330251,"marketCap":193233381988.54},{"date":"2020-04-17","current":31.057072,"twenty":31.057072,"median":35.393219,"eighty":41.443873,"marketCap":187048033775.84},{"date":"2020-04-24","current":30.877073,"twenty":31.055623,"median":34.897147,"eighty":40.701652,"marketCap":180601746452.68},{"date":"2020-04-29","current":30.821527,"twenty":30.89176,"median":34.647792,"eighty":40.514426,"marketCap":180402567600.97},{"date":"2020-05-08","current":33.722442,"twenty":30.993994,"median":33.722442,"eighty":40.115432,"marketCap":197483606289.16},{"date":"2020-05-15","current":32.665365,"twenty":31.056492,"median":33.541212,"eighty":39.892012,"marketCap":190537225695.37},{"date":"2020-05-22","current":30.446951,"twenty":31.056492,"median":33.373091,"eighty":39.838098,"marketCap":177026460945.73},{"date":"2020-05-29","current":28.568034,"twenty":30.828648,"median":33.114367,"eighty":39.555752,"marketCap":165838633247.17},{"date":"2020-06-05","current":30.380839,"twenty":30.734652,"median":32.913459,"eighty":38.77669,"marketCap":177648063010.02},{"date":"2020-06-12","current":30.292928,"twenty":30.692139,"median":32.617888,"eighty":37.986993,"marketCap":177117201219.13},{"date":"2020-06-19","current":34.432688,"twenty":30.692139,"median":32.57041,"eighty":37.298656,"marketCap":201688646071.24},{"date":"2020-06-26","current":31.728926,"twenty":30.717955,"median":32.500011,"eighty":36.950529,"marketCap":185683142895.5},{"date":"2020-07-03","current":33.963104,"twenty":30.727363,"median":32.430278,"eighty":36.854392,"marketCap":199064239804.93},{"date":"2020-07-10","current":35.770379,"twenty":30.745103,"median":32.617888,"eighty":36.854392,"marketCap":211656343485.64},{"date":"2020-07-17","current":32.042392,"twenty":30.764016,"median":32.665365,"eighty":36.823319,"marketCap":189898778175.48},{"date":"2020-07-24","current":30.20558,"twenty":30.764016,"median":32.640826,"eighty":36.74951,"marketCap":178312270143.33},{"date":"2020-07-31","current":31.186718,"twenty":30.745103,"median":32.500011,"eighty":36.67918,"marketCap":185184897504.05},{"date":"2020-08-07","current":30.966966,"twenty":30.764016,"median":32.32251,"eighty":36.528743,"marketCap":184078401770.75},{"date":"2020-08-14","current":30.539109,"twenty":30.698863,"median":32.226289,"eighty":36.462013,"marketCap":181990408314.98},{"date":"2020-08-21","current":30.91338,"twenty":30.716034,"median":32.090306,"eighty":36.34818,"marketCap":185056620151.05},{"date":"2020-08-28","current":28.818731,"twenty":30.627547,"median":32.019863,"eighty":36.207182,"marketCap":186301529709.58},{"date":"2020-09-04","current":27.665312,"twenty":30.540695,"median":31.976233,"eighty":36.089932,"marketCap":179451009797.92},{"date":"2020-09-11","current":24.915615,"twenty":30.451161,"median":31.93514,"eighty":36.030042,"marketCap":161788277248.16},{"date":"2020-09-18","current":24.922714,"twenty":30.390981,"median":31.839162,"eighty":35.978106,"marketCap":163403310894.23},{"date":"2020-09-25","current":24.342804,"twenty":30.33371,"median":31.728926,"eighty":35.763232,"marketCap":158333194709.85},{"date":"2020-09-30","current":24.414182,"twenty":30.251627,"median":31.690787,"eighty":35.741791,"marketCap":159554904699.17},{"date":"2020-10-09","current":24.627119,"twenty":29.784692,"median":31.586815,"eighty":35.717558,"marketCap":163263741894.07},{"date":"2020-10-16","current":25.411942,"twenty":29.367912,"median":31.525682,"eighty":35.701886,"marketCap":168397541269.73},{"date":"2020-10-23","current":24.621898,"twenty":28.805811,"median":31.388961,"eighty":35.671699,"marketCap":163415074166.94},{"date":"2020-10-30","current":35.32981,"twenty":28.792892,"median":31.394232,"eighty":35.704736,"marketCap":157106180374.26},{"date":"2020-11-06","current":39.510248,"twenty":28.869493,"median":31.573313,"eighty":35.721829,"marketCap":177750248871.75},{"date":"2020-11-13","current":39.47704,"twenty":29.072614,"median":31.631901,"eighty":36.059987,"marketCap":177750033495.93},{"date":"2020-11-20","current":39.848966,"twenty":29.259087,"median":31.719352,"eighty":36.419525,"marketCap":180549877601.89},{"date":"2020-11-27","current":38.53746,"twenty":29.352976,"median":31.832678,"eighty":36.79086,"marketCap":174199546574.12},{"date":"2020-12-04","current":38.269401,"twenty":29.39043,"median":31.932783,"eighty":37.595529,"marketCap":174232547818.87},{"date":"2020-12-11","current":35.468005,"twenty":29.535392,"median":31.949609,"eighty":37.353239,"marketCap":161092004229.87},{"date":"2020-12-18","current":36.185769,"twenty":29.706286,"median":32.012482,"eighty":37.227351,"marketCap":164618470042.81},{"date":"2020-12-24","current":34.358573,"twenty":29.771363,"median":32.055152,"eighty":37.1319,"marketCap":156467305587.32},{"date":"2020-12-31","current":37.048469,"twenty":29.874201,"median":32.163619,"eighty":37.042597,"marketCap":168786096024.19},{"date":"2021-01-08","current":37.566667,"twenty":36.577028,"median":37.048469,"eighty":37.668532,"marketCap":172688206846.64},{"date":"2021-01-15","current":38.826893,"twenty":36.946519,"median":37.693998,"eighty":38.911434,"marketCap":178228010837.35},{"date":"2021-01-22","current":33.823424,"twenty":36.946519,"median":38.123371,"eighty":39.863357,"marketCap":172987935569.23},{"date":"2021-01-29","current":32.258285,"twenty":34.024606,"median":37.403568,"eighty":39.505095,"marketCap":166347078354.26},{"date":"2021-02-05","current":30.973148,"twenty":32.53303,"median":37.019107,"eighty":39.150149,"marketCap":158763287475.07},{"date":"2021-02-11","current":32.239652,"twenty":32.212218,"median":36.186115,"eighty":38.953704,"marketCap":165492104006.44},{"date":"2021-02-19","current":33.059862,"twenty":32.243379,"median":34.045508,"eighty":38.789266,"marketCap":169776424584.28},{"date":"2021-02-26","current":31.549157,"twenty":32.113611,"median":33.769162,"eighty":38.535681,"marketCap":161662209752.97},{"date":"2021-03-05","current":31.676957,"twenty":31.918233,"median":32.683841,"eighty":38.062963,"marketCap":161910167526.07},{"date":"2021-03-12","current":30.96598,"twenty":31.680694,"median":32.514812,"eighty":37.770397,"marketCap":157999068892.01},{"date":"2021-03-19","current":29.673619,"twenty":31.43908,"median":32.335537,"eighty":37.501427,"marketCap":151354616430.96},{"date":"2021-03-26","current":29.508173,"twenty":30.951067,"median":32.265922,"eighty":37.202069,"marketCap":149846277887.52},{"date":"2021-04-01","current":29.479491,"twenty":30.708741,"median":32.216791,"eighty":37.048469,"marketCap":149308094833.41},{"date":"2021-04-09","current":28.445681,"twenty":29.799374,"median":32.093531,"eighty":37.030852,"marketCap":144390041914.57},{"date":"2021-04-16","current":28.456005,"twenty":29.448538,"median":31.923211,"eighty":36.910224,"marketCap":144989346721.38},{"date":"2021-04-23","current":29.288772,"twenty":29.326112,"median":31.831566,"eighty":36.446723,"marketCap":149605982959.77},{"date":"2021-04-30","current":21.875343,"twenty":29.187324,"median":31.655673,"eighty":35.912197,"marketCap":148551689608.76},{"date":"2021-05-07","current":21.276715,"twenty":28.855616,"median":31.543224,"eighty":34.719139,"marketCap":145422695221.65},{"date":"2021-05-14","current":21.922582,"twenty":28.413237,"median":31.189689,"eighty":34.014155,"marketCap":149739541136.55},{"date":"2021-05-21","current":21.73198,"twenty":28.152677,"median":30.95666,"eighty":33.925321,"marketCap":148478568714.67},{"date":"2021-05-28","current":23.654419,"twenty":23.31533,"median":30.724979,"eighty":33.780014,"marketCap":163205618385.49},{"date":"2021-06-04","current":24.852259,"twenty":23.390183,"median":30.20316,"eighty":33.452884,"marketCap":170657317307.11},{"date":"2021-06-11","current":24.59896,"twenty":23.684634,"median":29.673619,"eighty":32.909454,"marketCap":168905612567.53},{"date":"2021-06-18","current":25.821357,"twenty":23.743978,"median":29.508173,"eighty":32.660304,"marketCap":175861239253.26},{"date":"2021-06-25","current":24.578155,"twenty":23.889918,"median":29.387306,"eighty":32.56218,"marketCap":167288819196.77},{"date":"2021-07-02","current":24.232188,"twenty":24.232188,"median":29.319889,"eighty":32.546282,"marketCap":164645824739.16},{"date":"2021-07-09","current":23.729879,"twenty":23.729956,"median":29.235629,"eighty":32.483343,"marketCap":161071330633.57},{"date":"2021-07-16","current":27.296248,"twenty":23.800064,"median":29.068641,"eighty":32.386402,"marketCap":185274966109.16},{"date":"2021-07-23","current":27.75387,"twenty":23.950069,"median":28.930517,"eighty":32.335537,"marketCap":188362977858.71},{"date":"2021-07-30","current":29.617486,"twenty":24.232188,"median":28.793188,"eighty":32.328858,"marketCap":201686535620.7},{"date":"2021-08-06","current":30.456669,"twenty":24.249334,"median":28.992686,"eighty":32.273559,"marketCap":206900305084.97},{"date":"2021-08-13","current":27.318675,"twenty":24.454761,"median":28.961602,"eighty":32.258285,"marketCap":185835925959.04},{"date":"2021-08-20","current":27.089266,"twenty":24.486085,"median":28.743264,"eighty":32.239652,"marketCap":183753162525.1},{"date":"2021-08-27","current":23.180228,"twenty":24.486085,"median":28.551948,"eighty":32.193929,"marketCap":180795419113.59},{"date":"2021-09-03","current":22.421248,"twenty":23.950069,"median":28.395243,"eighty":32.093531,"marketCap":174946773497.38},{"date":"2021-09-10","current":23.76593,"twenty":23.729879,"median":28.33217,"eighty":32.086406,"marketCap":185915880840.43},{"date":"2021-09-17","current":22.994998,"twenty":23.410883,"median":28.222403,"eighty":31.931508,"marketCap":179353021292.62},{"date":"2021-09-24","current":23.183116,"twenty":23.207844,"median":28.145147,"eighty":31.918233,"marketCap":180903927784.46},{"date":"2021-09-30","current":22.300182,"twenty":23.143845,"median":28.118044,"eighty":31.910476,"marketCap":174596505422.37},{"date":"2021-10-08","current":22.757274,"twenty":22.970732,"median":27.912842,"eighty":31.861946,"marketCap":178167124435.5},{"date":"2021-10-15","current":22.965471,"twenty":22.977282,"median":27.781223,"eighty":31.777196,"marketCap":179920433271.83},{"date":"2021-10-22","current":22.321005,"twenty":22.886269,"median":27.417618,"eighty":31.688168,"marketCap":176126937159.25},{"date":"2021-10-29","current":19.086604,"twenty":22.788786,"median":27.307461,"eighty":31.659929,"marketCap":171548091939.28},{"date":"2021-11-05","current":18.273116,"twenty":22.680118,"median":27.217816,"eighty":31.621694,"marketCap":164507192693.43},{"date":"2021-11-12","current":18.968222,"twenty":22.447247,"median":27.080562,"eighty":31.581255,"marketCap":171469063301.53},{"date":"2021-11-19","current":19.066297,"twenty":22.341595,"median":26.934182,"eighty":31.546784,"marketCap":172111764178.98},{"date":"2021-11-26","current":18.589843,"twenty":22.2396,"median":26.156634,"eighty":31.491152,"marketCap":167864500798.4},{"date":"2021-12-03","current":18.331837,"twenty":22.140207,"median":25.354098,"eighty":31.410318,"marketCap":165840792221.31},{"date":"2021-12-10","current":19.03049,"twenty":21.984317,"median":25.306816,"eighty":31.330848,"marketCap":172455185485.95},{"date":"2021-12-17","current":19.306,"twenty":21.852093,"median":25.040841,"eighty":31.119924,"marketCap":174830936003.42},{"date":"2021-12-24","current":18.939478,"twenty":21.584818,"median":24.869926,"eighty":30.971456,"marketCap":171675588579.8},{"date":"2021-12-31","current":19.751168,"twenty":21.318886,"median":24.812819,"eighty":30.96833,"marketCap":179422535449.87},{"date":"2022-01-07","current":19.814731,"twenty":19.43802,"median":19.553631,"eighty":19.756218,"marketCap":179316534119.44},{"date":"2022-01-14","current":19.575519,"twenty":19.467357,"median":19.724548,"eighty":19.993422,"marketCap":177537568231.48},{"date":"2022-01-21","current":19.590148,"twenty":19.519729,"median":19.763793,"eighty":20.22262,"marketCap":178076992887.39},{"date":"2022-01-28","current":17.918923,"twenty":19.169001,"median":19.644038,"eighty":20.191519,"marketCap":162469588659.91},{"date":"2022-02-04","current":17.978127,"twenty":18.506702,"median":19.582833,"eighty":20.182141,"marketCap":162926481461.95},{"date":"2022-02-11","current":17.847722,"twenty":17.978127,"median":19.468876,"eighty":19.950105,"marketCap":162071385876.62},{"date":"2022-02-18","current":17.443025,"twenty":17.847722,"median":19.343517,"eighty":19.85198,"marketCap":159174355077.56},{"date":"2022-02-25","current":17.310451,"twenty":17.56647,"median":18.506702,"eighty":19.814731,"marketCap":158354007750.29},{"date":"2022-03-04","current":16.906246,"twenty":17.419937,"median":18.158922,"eighty":19.763793,"marketCap":154715632539.05},{"date":"2022-03-11","current":16.004124,"twenty":17.310451,"median":17.960873,"eighty":19.751168,"marketCap":134626265283.68},{"date":"2022-03-18","current":15.397315,"twenty":17.101152,"median":17.904483,"eighty":19.697928,"marketCap":129005370587.06},{"date":"2022-03-25","current":16.30815,"twenty":16.344657,"median":17.822704,"eighty":19.590148,"marketCap":136642469662.11},{"date":"2022-04-01","current":15.428159,"twenty":16.006296,"median":17.561491,"eighty":19.575519,"marketCap":129422972106.6},{"date":"2022-04-08","current":14.832379,"twenty":15.502457,"median":17.446123,"eighty":19.558009,"marketCap":124479037771.57},{"date":"2022-04-14","current":14.429909,"twenty":15.395711,"median":17.415073,"eighty":19.502778,"marketCap":120901049169.92},{"date":"2022-04-22","current":14.806523,"twenty":15.333276,"median":17.332674,"eighty":19.467357,"marketCap":121737736366.5},{"date":"2022-04-29","current":15.568934,"twenty":15.238639,"median":17.283467,"eighty":19.43802,"marketCap":126593178852.98},{"date":"2022-05-06","current":14.924114,"twenty":15.215961,"median":17.195791,"eighty":19.375866,"marketCap":120342049021.44},{"date":"2022-05-13","current":15.003808,"twenty":15.075347,"median":17.101152,"eighty":19.289602,"marketCap":118819959192.39},{"date":"2022-05-20","current":15.33046,"twenty":15.075347,"median":16.621621,"eighty":18.9881,"marketCap":123110255959.45},{"date":"2022-05-27","current":15.55912,"twenty":15.04411,"median":16.256165,"eighty":18.506702,"marketCap":124838105061.79},{"date":"2022-06-02","current":15.673523,"twenty":15.055629,"median":16.006296,"eighty":18.489092,"marketCap":126430960661.67},{"date":"2022-06-10","current":15.833393,"twenty":15.071979,"median":15.95474,"eighty":18.323972,"marketCap":126861907920.07},{"date":"2022-06-17","current":16.598983,"twenty":15.147317,"median":16.004124,"eighty":18.084001,"marketCap":132850225922.87},{"date":"2022-06-24","current":16.097426,"twenty":15.168591,"median":16.053517,"eighty":17.989312,"marketCap":129348953905.09},{"date":"2022-06-30","current":16.556734,"twenty":15.184373,"median":16.16348,"eighty":17.967775,"marketCap":132810617867.24},{"date":"2022-07-08","current":15.991447,"twenty":15.228131,"median":16.100971,"eighty":17.945144,"marketCap":128408189024.61},{"date":"2022-07-15","current":15.239248,"twenty":15.246092,"median":16.007952,"eighty":17.925217,"marketCap":121234112960.39},{"date":"2022-07-22","current":16.182434,"twenty":15.281711,"median":16.097426,"eighty":17.901595,"marketCap":128821982404.65},{"date":"2022-07-29","current":15.79401,"twenty":15.304013,"median":16.010751,"eighty":17.86465,"marketCap":125883260354.31},{"date":"2022-08-05","current":16.34954,"twenty":15.250347,"median":16.006296,"eighty":17.832711,"marketCap":129979095127.51},{"date":"2022-08-12","current":16.155662,"twenty":15.281711,"median":16.010751,"eighty":17.749347,"marketCap":128612797616.11},{"date":"2022-08-19","current":15.977677,"twenty":15.304013,"median":16.006745,"eighty":17.620059,"marketCap":125922714518.37},{"date":"2022-08-26","current":14.854936,"twenty":15.304013,"median":16.00521,"eighty":17.560496,"marketCap":123816079268.16},{"date":"2022-09-02","current":14.73123,"twenty":15.221288,"median":15.989938,"eighty":17.492138,"marketCap":122344136284.64},{"date":"2022-09-09","current":15.031533,"twenty":15.068612,"median":15.97037,"eighty":17.445504,"marketCap":124362923110.67},{"date":"2022-09-16","current":14.947811,"twenty":15.04987,"median":15.962988,"eighty":17.43379,"marketCap":122527501763.81},{"date":"2022-09-23","current":13.60442,"twenty":15.033237,"median":15.935728,"eighty":17.416046,"marketCap":109374958135.88},{"date":"2022-09-30","current":12.989541,"twenty":14.977066,"median":15.91189,"eighty":17.385846,"marketCap":104631039064.51},{"date":"2022-10-07","current":13.042144,"twenty":14.932916,"median":15.857954,"eighty":17.34265,"marketCap":105048714922.67},{"date":"2022-10-14","current":13.207423,"twenty":14.873786,"median":15.821324,"eighty":17.314929,"marketCap":105251628047.03},{"date":"2022-10-21","current":13.414053,"twenty":14.799873,"median":15.728817,"eighty":17.305054,"marketCap":106166235570.19},{"date":"2022-10-28","current":12.172298,"twenty":14.587287,"median":15.688652,"eighty":17.268431,"marketCap":102495196162.29},{"date":"2022-11-04","current":13.178159,"twenty":14.516573,"median":15.609409,"eighty":17.205786,"marketCap":112044689403.66},{"date":"2022-11-11","current":13.548833,"twenty":14.327629,"median":15.568934,"eighty":17.177919,"marketCap":116222854161.42},{"date":"2022-11-18","current":14.307195,"twenty":14.142189,"median":15.56113,"eighty":17.105374,"marketCap":122307699291.05},{"date":"2022-11-25","current":13.914811,"twenty":14.091603,"median":15.516275,"eighty":17.062171,"marketCap":118009605555.15},{"date":"2022-12-02","current":14.268644,"twenty":14.042909,"median":15.463373,"eighty":16.904714,"marketCap":123098913985.95},{"date":"2022-12-09","current":15.116815,"twenty":14.069494,"median":15.428159,"eighty":16.838665,"marketCap":131627660739.2},{"date":"2022-12-16","current":15.021291,"twenty":14.091603,"median":15.392036,"eighty":16.590533,"marketCap":130490806164.96},{"date":"2022-12-23","current":14.32675,"twenty":14.116816,"median":15.363665,"eighty":16.556449,"marketCap":124496043920.01},{"date":"2022-12-30","current":14.708584,"twenty":14.132308,"median":15.349881,"eighty":16.555596,"marketCap":129366937051.84},{"date":"2023-01-06","current":14.848513,"twenty":14.151622,"median":15.335889,"eighty":16.535635,"marketCap":131939349431.59},{"date":"2023-01-13","current":15.107926,"twenty":14.1843,"median":15.329302,"eighty":16.521352,"marketCap":136811819667.67},{"date":"2023-01-20","current":15.659748,"twenty":14.204817,"median":15.329881,"eighty":16.497104,"marketCap":140592043886.5},{"date":"2023-01-27","current":15.685488,"twenty":14.208164,"median":15.331501,"eighty":16.481457,"marketCap":140851947961.5},{"date":"2023-02-03","current":15.487786,"twenty":14.260851,"median":15.333661,"eighty":16.475247,"marketCap":139796821878.39},{"date":"2023-02-10","current":16.067044,"twenty":14.268644,"median":15.336449,"eighty":16.441704,"marketCap":144153922475.6},{"date":"2023-02-17","current":15.987116,"twenty":14.280793,"median":15.348918,"eighty":16.475247,"marketCap":142080085301.31},{"date":"2023-02-24","current":17.203525,"twenty":14.307195,"median":15.36853,"eighty":16.555311,"marketCap":151021317047.24},{"date":"2023-03-03","current":18.400042,"twenty":14.323274,"median":15.390767,"eighty":16.898585,"marketCap":162566497433.97},{"date":"2023-03-10","current":18.490946,"twenty":17.97878,"median":18.061295,"eighty":18.319086,"marketCap":162163806063.99},{"date":"2023-03-17","current":19.180231,"twenty":-13.536238,"median":18.582947,"eighty":30.980934,"marketCap":176391090217.39},{"date":"2023-03-24","current":19.475155,"twenty":-13.536238,"median":18.582947,"eighty":30.980934,"marketCap":181159677588.58},{"date":"2023-03-31","current":17.921898,"twenty":-13.521635,"median":18.558226,"eighty":30.978987,"marketCap":165437724844.15},{"date":"2023-04-06","current":18.566314,"twenty":-13.507031,"median":18.522519,"eighty":30.977041,"marketCap":171275801837},{"date":"2023-04-14","current":18.924365,"twenty":-13.536238,"median":18.500558,"eighty":30.980934,"marketCap":174751227846.25},{"date":"2023-04-21","current":20.136406,"twenty":-13.536238,"median":18.500558,"eighty":30.980934,"marketCap":185847809626.99},{"date":"2023-04-28","current":18.642747,"twenty":-13.47417,"median":18.49268,"eighty":30.980934,"marketCap":179776488747.09},{"date":"2023-05-05","current":17.509517,"twenty":-13.361397,"median":18.522519,"eighty":30.980934,"marketCap":169125355745.87},{"date":"2023-05-12","current":16.312698,"twenty":-13.188497,"median":18.522519,"eighty":30.980934,"marketCap":156480208363.99},{"date":"2023-05-19","current":17.130473,"twenty":-13.132064,"median":18.522519,"eighty":30.980934,"marketCap":162014071823.34},{"date":"2023-05-25","current":16.883735,"twenty":-13.076276,"median":18.506702,"eighty":30.978987,"marketCap":159023426079.75},{"date":"2023-06-02","current":18.846478,"twenty":-12.998851,"median":18.56227,"eighty":30.980934,"marketCap":176908047419.15},{"date":"2023-06-09","current":19.10561,"twenty":-12.954493,"median":18.582947,"eighty":30.980934,"marketCap":179081731741.94},{"date":"2023-06-16","current":20.529471,"twenty":-12.864951,"median":18.668123,"eighty":30.980934,"marketCap":191506376055.28},{"date":"2023-06-23","current":22.434843,"twenty":-12.834484,"median":18.753724,"eighty":30.980934,"marketCap":208138910563.37},{"date":"2023-06-30","current":23.912045,"twenty":-12.784657,"median":18.847327,"eighty":30.980934,"marketCap":219836890952.65},{"date":"2023-07-07","current":22.619464,"twenty":-12.762818,"median":18.917528,"eighty":30.978987,"marketCap":207547781931.79},{"date":"2023-07-14","current":23.155024,"twenty":-12.617293,"median":18.970377,"eighty":30.978987,"marketCap":215443232174.94},{"date":"2023-07-21","current":21.225258,"twenty":-12.519405,"median":19.049658,"eighty":30.978987,"marketCap":196570116553.03},{"date":"2023-07-28","current":20.798305,"twenty":-12.349269,"median":19.10561,"eighty":30.978987,"marketCap":192409869418.31},{"date":"2023-08-04","current":21.453367,"twenty":-12.14892,"median":19.180231,"eighty":30.978987,"marketCap":198799912157.38},{"date":"2023-08-11","current":18.845887,"twenty":-11.731961,"median":19.278769,"eighty":30.978987,"marketCap":173651367907.42},{"date":"2023-08-18","current":17.438547,"twenty":-10.953721,"median":19.288412,"eighty":30.978987,"marketCap":168549411046.51},{"date":"2023-08-25","current":16.963913,"twenty":12.503427,"median":19.288412,"eighty":30.978987,"marketCap":164042856103.56},{"date":"2023-09-01","current":17.588362,"twenty":12.727751,"median":19.288412,"eighty":30.978987,"marketCap":170787515158.86},{"date":"2023-09-08","current":16.620569,"twenty":12.978987,"median":19.288412,"eighty":30.978987,"marketCap":159490028185.48},{"date":"2023-09-15","current":16.450954,"twenty":13.042083,"median":19.288412,"eighty":30.978987,"marketCap":159086411293.15},{"date":"2023-09-22","current":17.521293,"twenty":13.143975,"median":19.288412,"eighty":30.978987,"marketCap":168696137933.9},{"date":"2023-09-29","current":16.49957,"twenty":13.342663,"median":19.284861,"eighty":30.977041,"marketCap":159131367257.04},{"date":"2023-10-06","current":16.40641,"twenty":13.444604,"median":19.284861,"eighty":30.977041,"marketCap":158157110737.84},{"date":"2023-10-13","current":16.244354,"twenty":13.61725,"median":19.284861,"eighty":30.977041,"marketCap":156360983419.6},{"date":"2023-10-20","current":14.649463,"twenty":13.805543,"median":19.28131,"eighty":30.975094,"marketCap":140792004335.47},{"date":"2023-10-27","current":12.924058,"twenty":13.844458,"median":19.284861,"eighty":30.977041,"marketCap":125743020716.09},{"date":"2023-11-03","current":13.035876,"twenty":13.844458,"median":19.284861,"eighty":30.977041,"marketCap":127167710715.69},{"date":"2023-11-10","current":13.449731,"twenty":13.844458,"median":19.284861,"eighty":30.977041,"marketCap":131177534306.76},{"date":"2023-11-17","current":13.621203,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":134048097548.79},{"date":"2023-11-24","current":12.94761,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":128468169612.02},{"date":"2023-12-01","current":12.854004,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":128068241977.57},{"date":"2023-12-08","current":12.823248,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":127245431843.87},{"date":"2023-12-15","current":13.128629,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":131028024239.78},{"date":"2023-12-22","current":12.346139,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":123136219410.84},{"date":"2023-12-29","current":13.032484,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":130674628839.68},{"date":"2024-01-05","current":12.098176,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":120450949491.97},{"date":"2024-01-12","current":11.580531,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":115358584718.75},{"date":"2024-01-19","current":11.642758,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":115819159812.08},{"date":"2024-01-26","current":11.819239,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":117117156942.31},{"date":"2024-02-02","current":10.642848,"twenty":13.845247,"median":19.284861,"eighty":30.977041,"marketCap":105325805978.86},{"date":"2024-02-09","current":11.707248,"twenty":13.779687,"median":19.278769,"eighty":30.972302,"marketCap":116430105363.72},{"date":"2024-02-16","current":11.749546,"twenty":13.81574,"median":19.28131,"eighty":30.975094,"marketCap":116876033057.23},{"date":"2024-02-23","current":12.50912,"twenty":13.81574,"median":19.28131,"eighty":30.975094,"marketCap":123775767888.77},{"date":"2024-03-01","current":14.858097,"twenty":13.864655,"median":19.28004,"eighty":30.973148,"marketCap":147110218854.36},{"date":"2024-03-08","current":14.368518,"twenty":13.988126,"median":19.28004,"eighty":30.973148,"marketCap":145833425645.9},{"date":"2024-03-15","current":13.800806,"twenty":14.028479,"median":19.28004,"eighty":30.973148,"marketCap":139947438468.03},{"date":"2024-03-22","current":13.23333,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":134070183675.55},{"date":"2024-03-28","current":13.022574,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":131512985314.81},{"date":"2024-04-05","current":12.868455,"twenty":14.073768,"median":19.288412,"eighty":30.978987,"marketCap":129870981913.13},{"date":"2024-04-12","current":12.809649,"twenty":14.054064,"median":19.284861,"eighty":30.977041,"marketCap":129350900256.35},{"date":"2024-04-19","current":13.277139,"twenty":14.054064,"median":19.284861,"eighty":30.977041,"marketCap":133957127291.22},{"date":"2024-04-26","current":13.557514,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":138063307885.29},{"date":"2024-05-03","current":13.530138,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":137689284362.8},{"date":"2024-05-10","current":13.238611,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":135042415574.55},{"date":"2024-05-17","current":13.46064,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":137105709378.41},{"date":"2024-05-24","current":12.678199,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":128841099855.14},{"date":"2024-05-31","current":12.714208,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":129338544038.78},{"date":"2024-06-07","current":12.697114,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":129004468665.13},{"date":"2024-06-14","current":13.186538,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":133854325638.25},{"date":"2024-06-21","current":13.270802,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":134427660477.07},{"date":"2024-06-28","current":13.24278,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":134088161702.74},{"date":"2024-07-05","current":13.038944,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":131995568256.98},{"date":"2024-07-12","current":13.61889,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":138068989339.22},{"date":"2024-07-19","current":13.357936,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":135425955145.87},{"date":"2024-07-26","current":12.805562,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":130308171026.99},{"date":"2024-08-02","current":12.615859,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":128302965821.56},{"date":"2024-08-09","current":12.238677,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":125296583473.64},{"date":"2024-08-16","current":12.364131,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":126630142144.86},{"date":"2024-08-23","current":11.36535,"twenty":14.034851,"median":19.28004,"eighty":30.973148,"marketCap":118897003073.21},{"date":"2024-08-30","current":11.559131,"twenty":13.963958,"median":19.21212,"eighty":30.96598,"marketCap":121736042297.16},{"date":"2024-09-06","current":11.212802,"twenty":13.902957,"median":19.127834,"eighty":30.901551,"marketCap":118145515469.66},{"date":"2024-09-13","current":10.966353,"twenty":13.814162,"median":19.061062,"eighty":30.821527,"marketCap":115246297201.25},{"date":"2024-09-20","current":11.279658,"twenty":13.769078,"median":18.9881,"eighty":30.751001,"marketCap":119249707179.32},{"date":"2024-09-27","current":13.387014,"twenty":13.728137,"median":18.933449,"eighty":30.709815,"marketCap":142380058035.17},{"date":"2024-10-04","current":14.807943,"twenty":13.728137,"median":18.889495,"eighty":30.627547,"marketCap":156777234501.64},{"date":"2024-10-10","current":14.813798,"twenty":13.731962,"median":18.847327,"eighty":30.590439,"marketCap":155886050152.14},{"date":"2024-10-18","current":14.476605,"twenty":13.728137,"median":18.755017,"eighty":30.478727,"marketCap":151482804325.01},{"date":"2024-10-25","current":14.952693,"twenty":13.728137,"median":18.684792,"eighty":30.424349,"marketCap":153271126248.13},{"date":"2024-11-01","current":14.121712,"twenty":13.728137,"median":18.589843,"eighty":30.399163,"marketCap":144850818301.94},{"date":"2024-11-08","current":15.617396,"twenty":13.728137,"median":18.558226,"eighty":30.399163,"marketCap":159465848671.42},{"date":"2024-11-15","current":15.59654,"twenty":13.728137,"median":18.490946,"eighty":30.399163,"marketCap":157566523425.14},{"date":"2024-11-22","current":14.673839,"twenty":13.728137,"median":18.418123,"eighty":30.399163,"marketCap":148174567140.15},{"date":"2024-11-29","current":14.781971,"twenty":13.728137,"median":18.331837,"eighty":30.399163,"marketCap":149166364145.42},{"date":"2024-12-06","current":14.879253,"twenty":13.728137,"median":18.22197,"eighty":30.399163,"marketCap":149794384848.55},{"date":"2024-12-13","current":14.536815,"twenty":13.728137,"median":18.162001,"eighty":30.399163,"marketCap":146058099475.5},{"date":"2024-12-20","current":17.679787,"twenty":13.728137,"median":18.024315,"eighty":30.399163,"marketCap":176849870731.21},{"date":"2024-12-27","current":19.074809,"twenty":13.728137,"median":17.960873,"eighty":30.399163,"marketCap":190656169708.13},{"date":"2025-01-03","current":16.971703,"twenty":13.728137,"median":17.937688,"eighty":30.399163,"marketCap":169801328968.71},{"date":"2025-01-10","current":17.890753,"twenty":13.728137,"median":17.921898,"eighty":30.382703,"marketCap":178318170158.04},{"date":"2025-01-17","current":19.647501,"twenty":13.728137,"median":17.921898,"eighty":30.240227,"marketCap":195985812962.75},{"date":"2025-01-24","current":20.620732,"twenty":13.728137,"median":17.921898,"eighty":29.76135,"marketCap":206982754589.27},{"date":"2025-01-28","current":19.177537,"twenty":13.731962,"median":17.922834,"eighty":29.673619,"marketCap":193505335888.7},{"date":"2025-02-07","current":20.632979,"twenty":13.724312,"median":17.92041,"eighty":29.387902,"marketCap":207013134445.09},{"date":"2025-02-14","current":19.091957,"twenty":13.724312,"median":17.92041,"eighty":29.248678,"marketCap":191459577926.27},{"date":"2025-02-21","current":21.085766,"twenty":13.724312,"median":17.92041,"eighty":28.955385,"marketCap":212208264970.86},{"date":"2025-02-28","current":18.789493,"twenty":13.724312,"median":17.92041,"eighty":28.747612,"marketCap":188475236072.16},{"date":"2025-03-07","current":20.099147,"twenty":13.720487,"median":17.918923,"eighty":28.523222,"marketCap":181595415645.21}],"customCompares":[{"symbol":"00763","name":"中興通訊","items":[{"date":"2020-03-13","value":45.536239,"marketCap":240524749425.5},{"date":"2020-03-20","value":37.012147,"marketCap":192667809902.79},{"date":"2020-03-27","value":33.444737,"marketCap":200815202536.1},{"date":"2020-04-03","value":31.76291,"marketCap":190890704340.77},{"date":"2020-04-09","value":31.93514,"marketCap":193233381988.54},{"date":"2020-04-17","value":31.057072,"marketCap":187048033775.84},{"date":"2020-04-24","value":30.877073,"marketCap":180601746452.68},{"date":"2020-04-29","value":30.821527,"marketCap":180402567600.97},{"date":"2020-05-08","value":33.722442,"marketCap":197483606289.16},{"date":"2020-05-15","value":32.665365,"marketCap":190537225695.37},{"date":"2020-05-22","value":30.446951,"marketCap":177026460945.73},{"date":"2020-05-29","value":28.568034,"marketCap":165838633247.17},{"date":"2020-06-05","value":30.380839,"marketCap":177648063010.02},{"date":"2020-06-12","value":30.292928,"marketCap":177117201219.13},{"date":"2020-06-19","value":34.432688,"marketCap":201688646071.24},{"date":"2020-06-26","value":31.728926,"marketCap":185683142895.5},{"date":"2020-07-03","value":33.963104,"marketCap":199064239804.93},{"date":"2020-07-10","value":35.770379,"marketCap":211656343485.64},{"date":"2020-07-17","value":32.042392,"marketCap":189898778175.48},{"date":"2020-07-24","value":30.20558,"marketCap":178312270143.33},{"date":"2020-07-31","value":31.186718,"marketCap":185184897504.05},{"date":"2020-08-07","value":30.966966,"marketCap":184078401770.75},{"date":"2020-08-14","value":30.539109,"marketCap":181990408314.98},{"date":"2020-08-21","value":30.91338,"marketCap":185056620151.05},{"date":"2020-08-28","value":28.818731,"marketCap":186301529709.58},{"date":"2020-09-04","value":27.665312,"marketCap":179451009797.92},{"date":"2020-09-11","value":24.915615,"marketCap":161788277248.16},{"date":"2020-09-18","value":24.922714,"marketCap":163403310894.23},{"date":"2020-09-25","value":24.342804,"marketCap":158333194709.85},{"date":"2020-09-30","value":24.414182,"marketCap":159554904699.17},{"date":"2020-10-09","value":24.627119,"marketCap":163263741894.07},{"date":"2020-10-16","value":25.411942,"marketCap":168397541269.73},{"date":"2020-10-23","value":24.621898,"marketCap":163415074166.94},{"date":"2020-10-30","value":35.32981,"marketCap":157106180374.26},{"date":"2020-11-06","value":39.510248,"marketCap":177750248871.75},{"date":"2020-11-13","value":39.47704,"marketCap":177750033495.93},{"date":"2020-11-20","value":39.848966,"marketCap":180549877601.89},{"date":"2020-11-27","value":38.53746,"marketCap":174199546574.12},{"date":"2020-12-04","value":38.269401,"marketCap":174232547818.87},{"date":"2020-12-11","value":35.468005,"marketCap":161092004229.87},{"date":"2020-12-18","value":36.185769,"marketCap":164618470042.81},{"date":"2020-12-24","value":34.358573,"marketCap":156467305587.32},{"date":"2020-12-31","value":37.048469,"marketCap":168786096024.19},{"date":"2021-01-08","value":37.566667,"marketCap":172688206846.64},{"date":"2021-01-15","value":38.826893,"marketCap":178228010837.35},{"date":"2021-01-22","value":33.823424,"marketCap":172987935569.23},{"date":"2021-01-29","value":32.258285,"marketCap":166347078354.26},{"date":"2021-02-05","value":30.973148,"marketCap":158763287475.07},{"date":"2021-02-11","value":32.239652,"marketCap":165492104006.44},{"date":"2021-02-19","value":33.059862,"marketCap":169776424584.28},{"date":"2021-02-26","value":31.549157,"marketCap":161662209752.97},{"date":"2021-03-05","value":31.676957,"marketCap":161910167526.07},{"date":"2021-03-12","value":30.96598,"marketCap":157999068892.01},{"date":"2021-03-19","value":29.673619,"marketCap":151354616430.96},{"date":"2021-03-26","value":29.508173,"marketCap":149846277887.52},{"date":"2021-04-01","value":29.479491,"marketCap":149308094833.41},{"date":"2021-04-09","value":28.445681,"marketCap":144390041914.57},{"date":"2021-04-16","value":28.456005,"marketCap":144989346721.38},{"date":"2021-04-23","value":29.288772,"marketCap":149605982959.77},{"date":"2021-04-30","value":21.875343,"marketCap":148551689608.76},{"date":"2021-05-07","value":21.276715,"marketCap":145422695221.65},{"date":"2021-05-14","value":21.922582,"marketCap":149739541136.55},{"date":"2021-05-21","value":21.73198,"marketCap":148478568714.67},{"date":"2021-05-28","value":23.654419,"marketCap":163205618385.49},{"date":"2021-06-04","value":24.852259,"marketCap":170657317307.11},{"date":"2021-06-11","value":24.59896,"marketCap":168905612567.53},{"date":"2021-06-18","value":25.821357,"marketCap":175861239253.26},{"date":"2021-06-25","value":24.578155,"marketCap":167288819196.77},{"date":"2021-07-02","value":24.232188,"marketCap":164645824739.16},{"date":"2021-07-09","value":23.729879,"marketCap":161071330633.57},{"date":"2021-07-16","value":27.296248,"marketCap":185274966109.16},{"date":"2021-07-23","value":27.75387,"marketCap":188362977858.71},{"date":"2021-07-30","value":29.617486,"marketCap":201686535620.7},{"date":"2021-08-06","value":30.456669,"marketCap":206900305084.97},{"date":"2021-08-13","value":27.318675,"marketCap":185835925959.04},{"date":"2021-08-20","value":27.089266,"marketCap":183753162525.1},{"date":"2021-08-27","value":23.180228,"marketCap":180795419113.59},{"date":"2021-09-03","value":22.421248,"marketCap":174946773497.38},{"date":"2021-09-10","value":23.76593,"marketCap":185915880840.43},{"date":"2021-09-17","value":22.994998,"marketCap":179353021292.62},{"date":"2021-09-24","value":23.183116,"marketCap":180903927784.46},{"date":"2021-09-30","value":22.300182,"marketCap":174596505422.37},{"date":"2021-10-08","value":22.757274,"marketCap":178167124435.5},{"date":"2021-10-15","value":22.965471,"marketCap":179920433271.83},{"date":"2021-10-22","value":22.321005,"marketCap":176126937159.25},{"date":"2021-10-29","value":19.086604,"marketCap":171548091939.28},{"date":"2021-11-05","value":18.273116,"marketCap":164507192693.43},{"date":"2021-11-12","value":18.968222,"marketCap":171469063301.53},{"date":"2021-11-19","value":19.066297,"marketCap":172111764178.98},{"date":"2021-11-26","value":18.589843,"marketCap":167864500798.4},{"date":"2021-12-03","value":18.331837,"marketCap":165840792221.31},{"date":"2021-12-10","value":19.03049,"marketCap":172455185485.95},{"date":"2021-12-17","value":19.306,"marketCap":174830936003.42},{"date":"2021-12-24","value":18.939478,"marketCap":171675588579.8},{"date":"2021-12-31","value":19.751168,"marketCap":179422535449.87},{"date":"2022-01-07","value":19.814731,"marketCap":179316534119.44},{"date":"2022-01-14","value":19.575519,"marketCap":177537568231.48},{"date":"2022-01-21","value":19.590148,"marketCap":178076992887.39},{"date":"2022-01-28","value":17.918923,"marketCap":162469588659.91},{"date":"2022-02-04","value":17.978127,"marketCap":162926481461.95},{"date":"2022-02-11","value":17.847722,"marketCap":162071385876.62},{"date":"2022-02-18","value":17.443025,"marketCap":159174355077.56},{"date":"2022-02-25","value":17.310451,"marketCap":158354007750.29},{"date":"2022-03-04","value":16.906246,"marketCap":154715632539.05},{"date":"2022-03-11","value":16.004124,"marketCap":134626265283.68},{"date":"2022-03-18","value":15.397315,"marketCap":129005370587.06},{"date":"2022-03-25","value":16.30815,"marketCap":136642469662.11},{"date":"2022-04-01","value":15.428159,"marketCap":129422972106.6},{"date":"2022-04-08","value":14.832379,"marketCap":124479037771.57},{"date":"2022-04-14","value":14.429909,"marketCap":120901049169.92},{"date":"2022-04-22","value":14.806523,"marketCap":121737736366.5},{"date":"2022-04-29","value":15.568934,"marketCap":126593178852.98},{"date":"2022-05-06","value":14.924114,"marketCap":120342049021.44},{"date":"2022-05-13","value":15.003808,"marketCap":118819959192.39},{"date":"2022-05-20","value":15.33046,"marketCap":123110255959.45},{"date":"2022-05-27","value":15.55912,"marketCap":124838105061.79},{"date":"2022-06-02","value":15.673523,"marketCap":126430960661.67},{"date":"2022-06-10","value":15.833393,"marketCap":126861907920.07},{"date":"2022-06-17","value":16.598983,"marketCap":132850225922.87},{"date":"2022-06-24","value":16.097426,"marketCap":129348953905.09},{"date":"2022-06-30","value":16.556734,"marketCap":132810617867.24},{"date":"2022-07-08","value":15.991447,"marketCap":128408189024.61},{"date":"2022-07-15","value":15.239248,"marketCap":121234112960.39},{"date":"2022-07-22","value":16.182434,"marketCap":128821982404.65},{"date":"2022-07-29","value":15.79401,"marketCap":125883260354.31},{"date":"2022-08-05","value":16.34954,"marketCap":129979095127.51},{"date":"2022-08-12","value":16.155662,"marketCap":128612797616.11},{"date":"2022-08-19","value":15.977677,"marketCap":125922714518.37},{"date":"2022-08-26","value":14.854936,"marketCap":123816079268.16},{"date":"2022-09-02","value":14.73123,"marketCap":122344136284.64},{"date":"2022-09-09","value":15.031533,"marketCap":124362923110.67},{"date":"2022-09-16","value":14.947811,"marketCap":122527501763.81},{"date":"2022-09-23","value":13.60442,"marketCap":109374958135.88},{"date":"2022-09-30","value":12.989541,"marketCap":104631039064.51},{"date":"2022-10-07","value":13.042144,"marketCap":105048714922.67},{"date":"2022-10-14","value":13.207423,"marketCap":105251628047.03},{"date":"2022-10-21","value":13.414053,"marketCap":106166235570.19},{"date":"2022-10-28","value":12.172298,"marketCap":102495196162.29},{"date":"2022-11-04","value":13.178159,"marketCap":112044689403.66},{"date":"2022-11-11","value":13.548833,"marketCap":116222854161.42},{"date":"2022-11-18","value":14.307195,"marketCap":122307699291.05},{"date":"2022-11-25","value":13.914811,"marketCap":118009605555.15},{"date":"2022-12-02","value":14.268644,"marketCap":123098913985.95},{"date":"2022-12-09","value":15.116815,"marketCap":131627660739.2},{"date":"2022-12-16","value":15.021291,"marketCap":130490806164.96},{"date":"2022-12-23","value":14.32675,"marketCap":124496043920.01},{"date":"2022-12-30","value":14.708584,"marketCap":129366937051.84},{"date":"2023-01-06","value":14.848513,"marketCap":131939349431.59},{"date":"2023-01-13","value":15.107926,"marketCap":136811819667.67},{"date":"2023-01-20","value":15.659748,"marketCap":140592043886.5},{"date":"2023-01-27","value":15.685488,"marketCap":140851947961.5},{"date":"2023-02-03","value":15.487786,"marketCap":139796821878.39},{"date":"2023-02-10","value":16.067044,"marketCap":144153922475.6},{"date":"2023-02-17","value":15.987116,"marketCap":142080085301.31},{"date":"2023-02-24","value":17.203525,"marketCap":151021317047.24},{"date":"2023-03-03","value":18.400042,"marketCap":162566497433.97},{"date":"2023-03-10","value":18.490946,"marketCap":162163806063.99},{"date":"2023-03-17","value":19.180231,"marketCap":176391090217.39},{"date":"2023-03-24","value":19.475155,"marketCap":181159677588.58},{"date":"2023-03-31","value":17.921898,"marketCap":165437724844.15},{"date":"2023-04-06","value":18.566314,"marketCap":171275801837},{"date":"2023-04-14","value":18.924365,"marketCap":174751227846.25},{"date":"2023-04-21","value":20.136406,"marketCap":185847809626.99},{"date":"2023-04-28","value":18.642747,"marketCap":179776488747.09},{"date":"2023-05-05","value":17.509517,"marketCap":169125355745.87},{"date":"2023-05-12","value":16.312698,"marketCap":156480208363.99},{"date":"2023-05-19","value":17.130473,"marketCap":162014071823.34},{"date":"2023-05-25","value":16.883735,"marketCap":159023426079.75},{"date":"2023-06-02","value":18.846478,"marketCap":176908047419.15},{"date":"2023-06-09","value":19.10561,"marketCap":179081731741.94},{"date":"2023-06-16","value":20.529471,"marketCap":191506376055.28},{"date":"2023-06-23","value":22.434843,"marketCap":208138910563.37},{"date":"2023-06-30","value":23.912045,"marketCap":219836890952.65},{"date":"2023-07-07","value":22.619464,"marketCap":207547781931.79},{"date":"2023-07-14","value":23.155024,"marketCap":215443232174.94},{"date":"2023-07-21","value":21.225258,"marketCap":196570116553.03},{"date":"2023-07-28","value":20.798305,"marketCap":192409869418.31},{"date":"2023-08-04","value":21.453367,"marketCap":198799912157.38},{"date":"2023-08-11","value":18.845887,"marketCap":173651367907.42},{"date":"2023-08-18","value":17.438547,"marketCap":168549411046.51},{"date":"2023-08-25","value":16.963913,"marketCap":164042856103.56},{"date":"2023-09-01","value":17.588362,"marketCap":170787515158.86},{"date":"2023-09-08","value":16.620569,"marketCap":159490028185.48},{"date":"2023-09-15","value":16.450954,"marketCap":159086411293.15},{"date":"2023-09-22","value":17.521293,"marketCap":168696137933.9},{"date":"2023-09-29","value":16.49957,"marketCap":159131367257.04},{"date":"2023-10-06","value":16.40641,"marketCap":158157110737.84},{"date":"2023-10-13","value":16.244354,"marketCap":156360983419.6},{"date":"2023-10-20","value":14.649463,"marketCap":140792004335.47},{"date":"2023-10-27","value":12.924058,"marketCap":125743020716.09},{"date":"2023-11-03","value":13.035876,"marketCap":127167710715.69},{"date":"2023-11-10","value":13.449731,"marketCap":131177534306.76},{"date":"2023-11-17","value":13.621203,"marketCap":134048097548.79},{"date":"2023-11-24","value":12.94761,"marketCap":128468169612.02},{"date":"2023-12-01","value":12.854004,"marketCap":128068241977.57},{"date":"2023-12-08","value":12.823248,"marketCap":127245431843.87},{"date":"2023-12-15","value":13.128629,"marketCap":131028024239.78},{"date":"2023-12-22","value":12.346139,"marketCap":123136219410.84},{"date":"2023-12-29","value":13.032484,"marketCap":130674628839.68},{"date":"2024-01-05","value":12.098176,"marketCap":120450949491.97},{"date":"2024-01-12","value":11.580531,"marketCap":115358584718.75},{"date":"2024-01-19","value":11.642758,"marketCap":115819159812.08},{"date":"2024-01-26","value":11.819239,"marketCap":117117156942.31},{"date":"2024-02-02","value":10.642848,"marketCap":105325805978.86},{"date":"2024-02-09","value":11.707248,"marketCap":116430105363.72},{"date":"2024-02-16","value":11.749546,"marketCap":116876033057.23},{"date":"2024-02-23","value":12.50912,"marketCap":123775767888.77},{"date":"2024-03-01","value":14.858097,"marketCap":147110218854.36},{"date":"2024-03-08","value":14.368518,"marketCap":145833425645.9},{"date":"2024-03-15","value":13.800806,"marketCap":139947438468.03},{"date":"2024-03-22","value":13.23333,"marketCap":134070183675.55},{"date":"2024-03-28","value":13.022574,"marketCap":131512985314.81},{"date":"2024-04-05","value":12.868455,"marketCap":129870981913.13},{"date":"2024-04-12","value":12.809649,"marketCap":129350900256.35},{"date":"2024-04-19","value":13.277139,"marketCap":133957127291.22},{"date":"2024-04-26","value":13.557514,"marketCap":138063307885.29},{"date":"2024-05-03","value":13.530138,"marketCap":137689284362.8},{"date":"2024-05-10","value":13.238611,"marketCap":135042415574.55},{"date":"2024-05-17","value":13.46064,"marketCap":137105709378.41},{"date":"2024-05-24","value":12.678199,"marketCap":128841099855.14},{"date":"2024-05-31","value":12.714208,"marketCap":129338544038.78},{"date":"2024-06-07","value":12.697114,"marketCap":129004468665.13},{"date":"2024-06-14","value":13.186538,"marketCap":133854325638.25},{"date":"2024-06-21","value":13.270802,"marketCap":134427660477.07},{"date":"2024-06-28","value":13.24278,"marketCap":134088161702.74},{"date":"2024-07-05","value":13.038944,"marketCap":131995568256.98},{"date":"2024-07-12","value":13.61889,"marketCap":138068989339.22},{"date":"2024-07-19","value":13.357936,"marketCap":135425955145.87},{"date":"2024-07-26","value":12.805562,"marketCap":130308171026.99},{"date":"2024-08-02","value":12.615859,"marketCap":128302965821.56},{"date":"2024-08-09","value":12.238677,"marketCap":125296583473.64},{"date":"2024-08-16","value":12.364131,"marketCap":126630142144.86},{"date":"2024-08-23","value":11.36535,"marketCap":118897003073.21},{"date":"2024-08-30","value":11.559131,"marketCap":121736042297.16},{"date":"2024-09-06","value":11.212802,"marketCap":118145515469.66},{"date":"2024-09-13","value":10.966353,"marketCap":115246297201.25},{"date":"2024-09-20","value":11.279658,"marketCap":119249707179.32},{"date":"2024-09-27","value":13.387014,"marketCap":142380058035.17},{"date":"2024-10-04","value":14.807943,"marketCap":156777234501.64},{"date":"2024-10-10","value":14.813798,"marketCap":155886050152.14},{"date":"2024-10-18","value":14.476605,"marketCap":151482804325.01},{"date":"2024-10-25","value":14.952693,"marketCap":153271126248.13},{"date":"2024-11-01","value":14.121712,"marketCap":144850818301.94},{"date":"2024-11-08","value":15.617396,"marketCap":159465848671.42},{"date":"2024-11-15","value":15.59654,"marketCap":157566523425.14},{"date":"2024-11-22","value":14.673839,"marketCap":148174567140.15},{"date":"2024-11-29","value":14.781971,"marketCap":149166364145.42},{"date":"2024-12-06","value":14.879253,"marketCap":149794384848.55},{"date":"2024-12-13","value":14.536815,"marketCap":146058099475.5},{"date":"2024-12-20","value":17.679787,"marketCap":176849870731.21},{"date":"2024-12-27","value":19.074809,"marketCap":190656169708.13},{"date":"2025-01-03","value":16.971703,"marketCap":169801328968.71},{"date":"2025-01-10","value":17.890753,"marketCap":178318170158.04},{"date":"2025-01-17","value":19.647501,"marketCap":195985812962.75},{"date":"2025-01-24","value":20.620732,"marketCap":206982754589.27},{"date":"2025-01-28","value":19.177537,"marketCap":193505335888.7},{"date":"2025-02-07","value":20.632979,"marketCap":207013134445.09},{"date":"2025-02-14","value":19.091957,"marketCap":191459577926.27},{"date":"2025-02-21","value":21.085766,"marketCap":212208264970.86},{"date":"2025-02-28","value":18.789493,"marketCap":188475236072.16},{"date":"2025-03-07","value":20.099147,"marketCap":181595415645.21}]},{"symbol":"04333","name":"思科-T","items":[{"date":"2020-03-13","value":14.44063,"marketCap":1240639691283.52},{"date":"2020-03-20","value":13.657982,"marketCap":1170957139650.95},{"date":"2020-03-27","value":14.893339,"marketCap":1276136947289.28},{"date":"2020-04-03","value":14.985415,"marketCap":1284255106415.77},{"date":"2020-04-09","value":15.806429,"marketCap":1354651186134.66},{"date":"2020-04-17","value":16.297502,"marketCap":1396294261207.58},{"date":"2020-04-24","value":16.312848,"marketCap":1397657726228.51},{"date":"2020-04-29","value":16.627442,"marketCap":1424538094747.38},{"date":"2020-05-08","value":16.493164,"marketCap":1413241819601.89},{"date":"2020-05-15","value":17.409474,"marketCap":1455245101464.86},{"date":"2020-05-22","value":17.57985,"marketCap":1470415653024.49},{"date":"2020-05-29","value":18.723127,"marketCap":1565226076264.4},{"date":"2020-06-05","value":18.727043,"marketCap":1565147468086.94},{"date":"2020-06-12","value":17.64641,"marketCap":1474837329013.88},{"date":"2020-06-19","value":17.744294,"marketCap":1483016230469.89},{"date":"2020-06-26","value":18.131912,"marketCap":1515453278340.01},{"date":"2020-07-03","value":17.865669,"marketCap":1493156574721.81},{"date":"2020-07-10","value":18.268949,"marketCap":1527024922313.86},{"date":"2020-07-17","value":18.304187,"marketCap":1530562496761.75},{"date":"2020-07-24","value":18.16715,"marketCap":1518741298193.17},{"date":"2020-07-31","value":18.441223,"marketCap":1541267535551.63},{"date":"2020-08-07","value":18.570429,"marketCap":1552092259542.22},{"date":"2020-08-14","value":16.002103,"marketCap":1390810329803.93},{"date":"2020-08-21","value":15.907973,"marketCap":1382607685524.17},{"date":"2020-08-28","value":15.889147,"marketCap":1380969681602.9},{"date":"2020-09-04","value":15.410061,"marketCap":1339346479785.94},{"date":"2020-09-11","value":15.055199,"marketCap":1308470340371.23},{"date":"2020-09-18","value":15.028773,"marketCap":1306139920602.03},{"date":"2020-09-25","value":14.515356,"marketCap":1261517587196.91},{"date":"2020-09-30","value":14.870218,"marketCap":1292356661703.12},{"date":"2020-10-09","value":15.043874,"marketCap":1307445546218.69},{"date":"2020-10-16","value":15.160902,"marketCap":1317626590726.64},{"date":"2020-10-23","value":14.61209,"marketCap":1269923031217.71},{"date":"2020-10-30","value":13.512984,"marketCap":1175126593159.8},{"date":"2020-11-06","value":14.126526,"marketCap":1228280736281.37},{"date":"2020-11-13","value":16.703327,"marketCap":1354927497457.37},{"date":"2020-11-20","value":16.547441,"marketCap":1342091986385.27},{"date":"2020-11-27","value":17.246173,"marketCap":1398449240887},{"date":"2020-12-04","value":17.924711,"marketCap":1453445815946.72},{"date":"2020-12-11","value":17.900478,"marketCap":1451533251787.57},{"date":"2020-12-18","value":18.352836,"marketCap":1488464207086.44},{"date":"2020-12-24","value":17.989334,"marketCap":1459035879092.41},{"date":"2020-12-31","value":18.074151,"marketCap":1466088997865.55},{"date":"2021-01-08","value":18.199358,"marketCap":1476740189483.89},{"date":"2021-01-15","value":18.348797,"marketCap":1488407310957.66},{"date":"2021-01-22","value":18.082229,"marketCap":1466573974519.95},{"date":"2021-01-29","value":18.00549,"marketCap":1460587312198.75},{"date":"2021-02-05","value":19.41911,"marketCap":1574956102483.96},{"date":"2021-02-11","value":19.848946,"marketCap":1558712310721.32},{"date":"2021-02-19","value":19.039507,"marketCap":1495290783531.13},{"date":"2021-02-26","value":18.701897,"marketCap":1469429752769.08},{"date":"2021-03-05","value":19.277084,"marketCap":1516054061019.66},{"date":"2021-03-12","value":20.348264,"marketCap":1600668491120.14},{"date":"2021-03-19","value":20.414953,"marketCap":1605577378179.14},{"date":"2021-03-26","value":21.911271,"marketCap":1724190674330.09},{"date":"2021-04-01","value":21.665358,"marketCap":1706555943007.07},{"date":"2021-04-09","value":21.711206,"marketCap":1710600582431.19},{"date":"2021-04-16","value":22.007136,"marketCap":1732008393159.83},{"date":"2021-04-23","value":21.636182,"marketCap":1700687771702.01},{"date":"2021-04-30","value":21.21938,"marketCap":1669335481787.75},{"date":"2021-05-07","value":22.269721,"marketCap":1751907464393.45},{"date":"2021-05-14","value":22.048816,"marketCap":1734478015275.38},{"date":"2021-05-21","value":21.662577,"marketCap":1718740123750.08},{"date":"2021-05-28","value":21.817521,"marketCap":1730213150338.43},{"date":"2021-06-04","value":22.300063,"marketCap":1767448409488.79},{"date":"2021-06-11","value":22.588764,"marketCap":1791207201845.69},{"date":"2021-06-18","value":21.475204,"marketCap":1703483062624.74},{"date":"2021-06-25","value":21.883509,"marketCap":1735504446690.22},{"date":"2021-07-02","value":22.081475,"marketCap":1752476994058.88},{"date":"2021-07-09","value":22.163961,"marketCap":1759243092619.02},{"date":"2021-07-16","value":22.147464,"marketCap":1757897436389.81},{"date":"2021-07-23","value":22.778481,"marketCap":1808450610894.93},{"date":"2021-07-30","value":22.836221,"marketCap":1813597120237.89},{"date":"2021-08-06","value":22.926956,"marketCap":1822337485596.87},{"date":"2021-08-13","value":23.289894,"marketCap":1852134950428.24},{"date":"2021-08-20","value":23.165989,"marketCap":1911235174611.37},{"date":"2021-08-27","value":23.484313,"marketCap":1937146725130.45},{"date":"2021-09-03","value":23.643475,"marketCap":1946093658584.57},{"date":"2021-09-10","value":23.053983,"marketCap":1899181653448.86},{"date":"2021-09-17","value":22.639816,"marketCap":1865808363752.94},{"date":"2021-09-24","value":22.592027,"marketCap":1862731361753.65},{"date":"2021-09-30","value":21.67608,"marketCap":1787229154009.79},{"date":"2021-10-08","value":21.934935,"marketCap":1808321246164.53},{"date":"2021-10-15","value":22.002635,"marketCap":1812611498881.33},{"date":"2021-10-22","value":21.946882,"marketCap":1806821393118.52},{"date":"2021-10-29","value":22.288791,"marketCap":1836395568576.26},{"date":"2021-11-05","value":22.726841,"marketCap":1873639911957.23},{"date":"2021-11-12","value":22.627285,"marketCap":1867356626531.19},{"date":"2021-11-19","value":19.705944,"marketCap":1749855450264.75},{"date":"2021-11-26","value":20.231337,"marketCap":1798294185451.48},{"date":"2021-12-03","value":20.808635,"marketCap":1848505456606.87},{"date":"2021-12-10","value":21.926225,"marketCap":1948876993288.88},{"date":"2021-12-17","value":22.374001,"marketCap":1989423983848.4},{"date":"2021-12-24","value":23.047516,"marketCap":2048661911935.63},{"date":"2021-12-31","value":23.450884,"marketCap":2084097171360.82},{"date":"2022-01-07","value":2.89086,"marketCap":256936591330},{"date":"2022-01-14","value":2.923271,"marketCap":259382803132},{"date":"2022-01-21","value":2.760443,"marketCap":244958588714},{"date":"2022-01-28","value":2.593637,"marketCap":230365670034},{"date":"2022-02-04","value":2.622464,"marketCap":232811881836},{"date":"2022-02-11","value":2.603701,"marketCap":231420071672},{"date":"2022-02-18","value":2.550073,"marketCap":235215917572},{"date":"2022-02-25","value":2.462163,"marketCap":227357614640},{"date":"2022-03-04","value":2.520842,"marketCap":232924199760},{"date":"2022-03-11","value":2.45549,"marketCap":227274531280},{"date":"2022-03-18","value":2.522436,"marketCap":233339616560},{"date":"2022-03-25","value":2.445762,"marketCap":226402156000},{"date":"2022-04-01","value":2.501121,"marketCap":231636407680},{"date":"2022-04-08","value":2.448724,"marketCap":226942197840},{"date":"2022-04-14","value":2.336959,"marketCap":216639861200},{"date":"2022-04-22","value":2.363204,"marketCap":219256987040},{"date":"2022-04-29","value":2.266716,"marketCap":210325525840},{"date":"2022-05-06","value":2.220236,"marketCap":206088274480},{"date":"2022-05-13","value":2.161081,"marketCap":200604772720},{"date":"2022-05-20","value":1.839235,"marketCap":173311888960},{"date":"2022-05-27","value":1.976916,"marketCap":186301972024},{"date":"2022-06-02","value":1.988457,"marketCap":187295803393},{"date":"2022-06-10","value":1.944792,"marketCap":183279068277},{"date":"2022-06-17","value":1.903364,"marketCap":179386562082},{"date":"2022-06-24","value":1.886416,"marketCap":177771586108},{"date":"2022-06-30","value":1.884651,"marketCap":177564537906},{"date":"2022-07-08","value":1.899314,"marketCap":178972465679},{"date":"2022-07-15","value":1.859876,"marketCap":175287007686},{"date":"2022-07-22","value":1.959075,"marketCap":184604176769},{"date":"2022-07-29","value":2.004443,"marketCap":188910779367},{"date":"2022-08-05","value":1.993875,"marketCap":187916947999},{"date":"2022-08-15","value":2.050894,"marketCap":193010333764},{"date":"2022-09-16","value":1.91859,"marketCap":177871863989},{"date":"2022-09-23","value":1.823579,"marketCap":169078937472},{"date":"2022-09-30","value":1.797814,"marketCap":166695807855},{"date":"2022-10-07","value":1.839884,"marketCap":170599209813},{"date":"2022-10-14","value":1.799571,"marketCap":166860161621},{"date":"2022-10-21","value":1.847107,"marketCap":171259965613},{"date":"2022-10-28","value":1.967168,"marketCap":182387141514},{"date":"2022-11-04","value":1.941777,"marketCap":180046739202},{"date":"2022-11-11","value":2.023095,"marketCap":187478543033},{"date":"2022-11-18","value":2.125047,"marketCap":191297094172},{"date":"2022-11-25","value":2.214112,"marketCap":198832188249},{"date":"2022-12-02","value":2.294542,"marketCap":205281910058},{"date":"2022-12-09","value":2.248065,"marketCap":201255969056},{"date":"2022-12-16","value":2.212071,"marketCap":197805162483},{"date":"2022-12-23","value":2.167113,"marketCap":194395436941},{"date":"2022-12-30","value":2.176551,"marketCap":195134895492},{"date":"2023-01-06","value":2.144103,"marketCap":192587871593},{"date":"2023-01-13","value":2.241147,"marketCap":201297050087},{"date":"2023-01-20","value":2.119436,"marketCap":190862468306},{"date":"2023-01-27","value":2.205362,"marketCap":198585702065},{"date":"2023-02-03","value":2.246007,"marketCap":202611643067},{"date":"2023-02-10","value":2.126173,"marketCap":191971656133},{"date":"2023-02-17","value":18.53408,"marketCap":1644216228821.33},{"date":"2023-02-24","value":17.83361,"marketCap":1581595659448.09},{"date":"2023-03-03","value":17.58718,"marketCap":1560267390633.67},{"date":"2023-03-10","value":17.688651,"marketCap":1569337523372.53},{"date":"2023-03-17","value":18.163393,"marketCap":1611417596820.64},{"date":"2023-03-24","value":18.022057,"marketCap":1598899001604.87},{"date":"2023-03-31","value":18.638134,"marketCap":1653584103601.19},{"date":"2023-04-06","value":18.779469,"marketCap":1666114944911.24},{"date":"2023-04-14","value":18.409823,"marketCap":1633315776922.59},{"date":"2023-04-21","value":16.880503,"marketCap":1497627189310.24},{"date":"2023-04-27","value":16.866008,"marketCap":1496350651434.85},{"date":"2023-05-05","value":16.561593,"marketCap":1468989264763.95},{"date":"2023-05-12","value":16.8044,"marketCap":1488229695843.36},{"date":"2023-05-19","value":17.211742,"marketCap":1545448734636.3},{"date":"2023-05-25","value":17.286731,"marketCap":1553391518221.92},{"date":"2023-06-02","value":17.671612,"marketCap":1587379115836.53},{"date":"2023-06-09","value":17.650295,"marketCap":1586411764678.85},{"date":"2023-06-16","value":18.449675,"marketCap":1655354611606.55},{"date":"2023-06-23","value":18.161898,"marketCap":1631280218573.28},{"date":"2023-06-30","value":18.193873,"marketCap":1635677668842.01},{"date":"2023-07-07","value":18.158345,"marketCap":1629186597139.6},{"date":"2023-07-14","value":18.307563,"marketCap":1642561952693},{"date":"2023-07-21","value":18.605998,"marketCap":1667504458212.49},{"date":"2023-07-28","value":18.829824,"marketCap":1685123631085.27},{"date":"2023-08-04","value":18.883116,"marketCap":1690908652916.15},{"date":"2023-08-11","value":18.961278,"marketCap":1700430546271.94},{"date":"2023-08-18","value":17.782542,"marketCap":1756763073577.47},{"date":"2023-08-25","value":17.995777,"marketCap":1780611693712.86},{"date":"2023-09-01","value":18.687177,"marketCap":1849263402186.14},{"date":"2023-09-08","value":18.218409,"marketCap":1801426925722.89},{"date":"2023-09-15","value":18.015875,"marketCap":1779000881518.7},{"date":"2023-09-22","value":17.221813,"marketCap":1698763433562.05},{"date":"2023-09-29","value":17.282895,"marketCap":1707033830168.24},{"date":"2023-10-06","value":17.183235,"marketCap":1697400673308.65},{"date":"2023-10-13","value":17.28611,"marketCap":1705829511449.11},{"date":"2023-10-20","value":16.997953,"marketCap":1677400013331.97},{"date":"2023-10-27","value":16.557991,"marketCap":1633595009378.57},{"date":"2023-11-03","value":17.023644,"marketCap":1680152152768.38},{"date":"2023-11-10","value":16.888765,"marketCap":1663958117688.2},{"date":"2023-11-17","value":14.242959,"marketCap":1508416689511.57},{"date":"2023-11-24","value":14.469456,"marketCap":1531480533974.28},{"date":"2023-12-01","value":14.502368,"marketCap":1539129683974.18},{"date":"2023-12-08","value":14.47544,"marketCap":1535463810452.18},{"date":"2023-12-15","value":14.921253,"marketCap":1581692958980.44},{"date":"2023-12-22","value":14.987077,"marketCap":1590642847452.46},{"date":"2023-12-29","value":15.115735,"marketCap":1603669619452.94},{"date":"2024-01-05","value":14.987077,"marketCap":1589627185364.37},{"date":"2024-01-12","value":15.061878,"marketCap":1599530908522.29},{"date":"2024-01-19","value":15.340137,"marketCap":1629097907913.33},{"date":"2024-01-26","value":15.600443,"marketCap":1655345829486.37},{"date":"2024-02-02","value":15.014006,"marketCap":1594569323453.63},{"date":"2024-02-09","value":14.999045,"marketCap":1592968251864.55},{"date":"2024-02-16","value":14.643265,"marketCap":1539619854545.6},{"date":"2024-02-23","value":14.718292,"marketCap":1547997051996.93},{"date":"2024-03-01","value":14.579724,"marketCap":1534379580784.21},{"date":"2024-03-08","value":14.911082,"marketCap":1567550152867.55},{"date":"2024-03-15","value":14.99844,"marketCap":1577026113110.03},{"date":"2024-03-22","value":15.025551,"marketCap":1579638404041.58},{"date":"2024-03-28","value":14.992415,"marketCap":1577180616723.55},{"date":"2024-04-05","value":14.492366,"marketCap":1525069100281.97},{"date":"2024-04-12","value":14.920119,"marketCap":1571668971790.03},{"date":"2024-04-19","value":14.492366,"marketCap":1525538583682.88},{"date":"2024-04-26","value":14.489354,"marketCap":1524687831262.29},{"date":"2024-05-03","value":14.094738,"marketCap":1480910372319.63},{"date":"2024-05-10","value":14.395972,"marketCap":1512318630882.29},{"date":"2024-05-17","value":16.155307,"marketCap":1527245388522.25},{"date":"2024-05-24","value":15.495441,"marketCap":1466094544258.96},{"date":"2024-05-31","value":15.335832,"marketCap":1452449883301.43},{"date":"2024-06-07","value":15.372409,"marketCap":1454710907331.26},{"date":"2024-06-14","value":15.13632,"marketCap":1432380471413.73},{"date":"2024-06-21","value":15.535344,"marketCap":1468904294474.69},{"date":"2024-06-28","value":15.778084,"marketCap":1492859552200.89},{"date":"2024-07-05","value":15.658376,"marketCap":1481557989073.23},{"date":"2024-07-12","value":15.548645,"marketCap":1470843880325.88},{"date":"2024-07-19","value":15.974271,"marketCap":1511530363454.51},{"date":"2024-07-26","value":15.708254,"marketCap":1485839589822.63},{"date":"2024-08-02","value":15.758132,"marketCap":1492161313876.93},{"date":"2024-08-09","value":15.239401,"marketCap":1439020372733.06},{"date":"2024-08-16","value":18.94558,"marketCap":1524368834001.48},{"date":"2024-08-23","value":19.605337,"marketCap":1577584692971.46},{"date":"2024-08-30","value":19.671703,"marketCap":1583136116104.85},{"date":"2024-09-06","value":18.998527,"marketCap":1528468246648.37},{"date":"2024-09-13","value":19.184143,"marketCap":1544830796455.73},{"date":"2024-09-20","value":19.891802,"marketCap":1600101972515.26},{"date":"2024-09-27","value":20.437048,"marketCap":1640603995805.66},{"date":"2024-10-04","value":20.274634,"marketCap":1624979948235.81},{"date":"2024-10-10","value":20.711604,"marketCap":1660746231996.71},{"date":"2024-10-18","value":21.80983,"marketCap":1749810557204.91},{"date":"2024-10-25","value":21.639682,"marketCap":1735391326835.08},{"date":"2024-11-01","value":21.17951,"marketCap":1699274762710.02},{"date":"2024-11-08","value":22.459484,"marketCap":1802335874268.96},{"date":"2024-11-15","value":24.608044,"marketCap":1798780736159.5},{"date":"2024-11-22","value":24.406214,"marketCap":1784316330982},{"date":"2024-11-29","value":25.105836,"marketCap":1835627794367.84},{"date":"2024-12-06","value":25.449287,"marketCap":1860251753704.74},{"date":"2024-12-13","value":24.953191,"marketCap":1822395111915.73},{"date":"2024-12-20","value":24.435895,"marketCap":1783846724750.56},{"date":"2024-12-27","value":25.432326,"marketCap":1855579209588.76},{"date":"2025-01-03","value":25.059194,"marketCap":1830471048417.11},{"date":"2025-01-10","value":25.101596,"marketCap":1834803775628.18},{"date":"2025-01-17","value":25.364484,"marketCap":1855515827181.91},{"date":"2025-01-24","value":26.386356,"marketCap":1930629353564.4},{"date":"2025-01-28","value":25.050714,"marketCap":1833129347580.48},{"date":"2025-02-07","value":26.403317,"marketCap":1931165979265.31},{"date":"2025-02-14","value":27.675986,"marketCap":1980150988889.6},{"date":"2025-02-21","value":28.004373,"marketCap":2000453444858.68},{"date":"2025-02-28","value":27.631963,"marketCap":1973934619726.55},{"date":"2025-03-07","value":27.458749,"marketCap":1960508854671.61}]},{"symbol":"00285","name":"比亞迪電子","items":[{"date":"2020-03-13","value":16.957188,"marketCap":30643581200},{"date":"2020-03-20","value":15.005047,"marketCap":26723005370},{"date":"2020-03-27","value":15.496453,"marketCap":27579223080},{"date":"2020-04-03","value":16.097366,"marketCap":28119992160},{"date":"2020-04-09","value":17.756389,"marketCap":31229414370},{"date":"2020-04-17","value":21.108431,"marketCap":36952553800},{"date":"2020-04-24","value":21.673967,"marketCap":37898899690},{"date":"2020-04-29","value":23.101071,"marketCap":40422488730},{"date":"2020-05-08","value":22.188272,"marketCap":38845245580},{"date":"2020-05-15","value":22.689787,"marketCap":39566271020},{"date":"2020-05-22","value":19.807389,"marketCap":34428964760},{"date":"2020-05-29","value":19.267562,"marketCap":33437554780},{"date":"2020-06-05","value":20.752164,"marketCap":36276592450},{"date":"2020-06-12","value":20.496319,"marketCap":35825951550},{"date":"2020-06-19","value":22.311913,"marketCap":39070566030},{"date":"2020-06-26","value":23.336694,"marketCap":40828065540},{"date":"2020-07-03","value":24.766729,"marketCap":43396718670},{"date":"2020-07-10","value":28.150283,"marketCap":49795819450},{"date":"2020-07-17","value":26.198004,"marketCap":46416012700},{"date":"2020-07-24","value":28.343741,"marketCap":50021139900},{"date":"2020-07-31","value":34.461341,"marketCap":61174502175},{"date":"2020-08-07","value":42.475535,"marketCap":75482350750},{"date":"2020-08-14","value":38.322049,"marketCap":68272096350},{"date":"2020-08-21","value":37.456489,"marketCap":67032833875},{"date":"2020-08-28","value":16.817317,"marketCap":66356872525},{"date":"2020-09-04","value":23.533047,"marketCap":93170006075},{"date":"2020-09-11","value":21.546501,"marketCap":85396450550},{"date":"2020-09-18","value":22.493874,"marketCap":90015519775},{"date":"2020-09-25","value":20.119994,"marketCap":79876099525},{"date":"2020-09-30","value":22.001509,"marketCap":87762315275},{"date":"2020-10-09","value":23.248414,"marketCap":94071287875},{"date":"2020-10-16","value":22.227366,"marketCap":89902859550},{"date":"2020-10-23","value":20.858049,"marketCap":84495168750},{"date":"2020-10-30","value":18.519088,"marketCap":75031709850},{"date":"2020-11-06","value":19.899192,"marketCap":81566002900},{"date":"2020-11-13","value":19.360713,"marketCap":79425458625},{"date":"2020-11-20","value":19.512963,"marketCap":80552060875},{"date":"2020-11-27","value":20.625512,"marketCap":84945809650},{"date":"2020-12-04","value":20.26089,"marketCap":84044527850},{"date":"2020-12-11","value":20.63618,"marketCap":85396450550},{"date":"2020-12-18","value":23.320822,"marketCap":96662473050},{"date":"2020-12-24","value":20.93453,"marketCap":86861033475},{"date":"2020-12-31","value":22.038751,"marketCap":91480102700},{"date":"2021-01-08","value":20.981277,"marketCap":87874975500},{"date":"2021-01-15","value":21.253527,"marketCap":88888917525},{"date":"2021-01-22","value":30.182474,"marketCap":126179452000},{"date":"2021-01-29","value":28.705521,"marketCap":120997081650},{"date":"2021-02-05","value":28.770943,"marketCap":120546440750},{"date":"2021-02-11","value":29.293609,"marketCap":122912305475},{"date":"2021-02-19","value":27.160592,"marketCap":114012147700},{"date":"2021-02-26","value":23.266465,"marketCap":97451094625},{"date":"2021-03-05","value":23.163146,"marketCap":96775133275},{"date":"2021-03-12","value":24.770496,"marketCap":103309426325},{"date":"2021-03-19","value":23.049363,"marketCap":96099171925},{"date":"2021-03-26","value":23.34156,"marketCap":96887793500},{"date":"2021-04-01","value":17.794392,"marketCap":114688109050},{"date":"2021-04-09","value":15.92387,"marketCap":102858785425},{"date":"2021-04-16","value":15.290415,"marketCap":99140998000},{"date":"2021-04-23","value":15.806867,"marketCap":102746125200},{"date":"2021-04-30","value":14.274796,"marketCap":93170006075},{"date":"2021-05-07","value":13.754154,"marketCap":90353500450},{"date":"2021-05-14","value":12.990869,"marketCap":85283790325},{"date":"2021-05-21","value":14.754385,"marketCap":96887793500},{"date":"2021-05-28","value":16.768007,"marketCap":111195642075},{"date":"2021-06-04","value":18.025694,"marketCap":118969197600},{"date":"2021-06-11","value":16.814966,"marketCap":110970321625},{"date":"2021-06-18","value":18.208816,"marketCap":119194518050},{"date":"2021-06-25","value":17.789748,"marketCap":116378012425},{"date":"2021-07-02","value":16.941057,"marketCap":110632340950},{"date":"2021-07-09","value":15.662882,"marketCap":102182824075},{"date":"2021-07-16","value":15.576859,"marketCap":101619522950},{"date":"2021-07-23","value":14.231226,"marketCap":92832025400},{"date":"2021-07-30","value":13.529475,"marketCap":88550936850},{"date":"2021-08-06","value":13.803791,"marketCap":90128180000},{"date":"2021-08-13","value":13.819472,"marketCap":90353500450},{"date":"2021-08-20","value":11.698716,"marketCap":76270972325},{"date":"2021-08-27","value":13.966111,"marketCap":77510234800},{"date":"2021-09-03","value":14.001021,"marketCap":77735555250},{"date":"2021-09-10","value":14.127019,"marketCap":78636837050},{"date":"2021-09-17","value":12.890067,"marketCap":71539242875},{"date":"2021-09-24","value":11.95077,"marketCap":66356872525},{"date":"2021-09-30","value":11.102019,"marketCap":61850463525},{"date":"2021-10-08","value":10.596946,"marketCap":59033957900},{"date":"2021-10-15","value":10.326961,"marketCap":57569374975},{"date":"2021-10-22","value":10.995761,"marketCap":61737803300},{"date":"2021-10-29","value":9.313243,"marketCap":52161684175},{"date":"2021-11-05","value":9.960625,"marketCap":55879471600},{"date":"2021-11-12","value":12.099666,"marketCap":68159436125},{"date":"2021-11-19","value":11.896506,"marketCap":66920173650},{"date":"2021-11-26","value":13.033919,"marketCap":73341806475},{"date":"2021-12-03","value":11.471064,"marketCap":64666969150},{"date":"2021-12-10","value":12.48893,"marketCap":70525300850},{"date":"2021-12-17","value":11.319683,"marketCap":63878347575},{"date":"2021-12-24","value":11.009705,"marketCap":62188444200},{"date":"2021-12-31","value":11.363944,"marketCap":64328988475},{"date":"2022-01-07","value":10.448326,"marketCap":58921297675},{"date":"2022-01-14","value":10.744568,"marketCap":60723861275},{"date":"2022-01-21","value":10.262585,"marketCap":58132676100},{"date":"2022-01-28","value":9.09247,"marketCap":51373062600},{"date":"2022-02-04","value":9.575714,"marketCap":54076908000},{"date":"2022-02-11","value":9.277683,"marketCap":52499664850},{"date":"2022-02-18","value":9.54933,"marketCap":54302228450},{"date":"2022-02-25","value":8.814372,"marketCap":50246460350},{"date":"2022-03-04","value":7.704683,"marketCap":43937487750},{"date":"2022-03-11","value":7.225654,"marketCap":41143514170},{"date":"2022-03-18","value":7.477064,"marketCap":42405308690},{"date":"2022-03-25","value":6.721925,"marketCap":38124220140},{"date":"2022-04-01","value":12.992479,"marketCap":36952553800},{"date":"2022-04-08","value":12.606748,"marketCap":35871015640},{"date":"2022-04-14","value":11.945489,"marketCap":33933259770},{"date":"2022-04-22","value":11.671872,"marketCap":32536272980},{"date":"2022-04-29","value":13.193668,"marketCap":36186464270},{"date":"2022-05-06","value":11.581099,"marketCap":31499798910},{"date":"2022-05-13","value":12.483756,"marketCap":33347426600},{"date":"2022-05-20","value":13.359123,"marketCap":36186464270},{"date":"2022-05-27","value":13.33742,"marketCap":36096336090},{"date":"2022-06-02","value":14.293068,"marketCap":38890309670},{"date":"2022-06-10","value":17.174394,"marketCap":46416012700},{"date":"2022-06-17","value":16.20839,"marketCap":43757231390},{"date":"2022-06-24","value":16.792538,"marketCap":45514730900},{"date":"2022-06-30","value":20.610501,"marketCap":55766811375},{"date":"2022-07-08","value":19.091902,"marketCap":51711043275},{"date":"2022-07-15","value":18.76669,"marketCap":50359120575},{"date":"2022-07-22","value":17.285921,"marketCap":46416012700},{"date":"2022-07-29","value":16.887717,"marketCap":45402070675},{"date":"2022-08-05","value":18.653333,"marketCap":50021139900},{"date":"2022-08-12","value":18.250354,"marketCap":49007197875},{"date":"2022-08-19","value":18.138226,"marketCap":48218576300},{"date":"2022-08-26","value":17.685076,"marketCap":46641333150},{"date":"2022-09-02","value":33.273374,"marketCap":49232518325},{"date":"2022-09-09","value":36.152059,"marketCap":53288286425},{"date":"2022-09-16","value":35.486355,"marketCap":51823703500},{"date":"2022-09-23","value":33.506671,"marketCap":47993255850},{"date":"2022-09-30","value":29.768787,"marketCap":42720757320},{"date":"2022-10-07","value":30.084534,"marketCap":43171398220},{"date":"2022-10-14","value":28.280463,"marketCap":40152104190},{"date":"2022-10-21","value":31.958998,"marketCap":45064090000},{"date":"2022-10-28","value":32.173896,"marketCap":45289410450},{"date":"2022-11-04","value":38.521951,"marketCap":54752869350},{"date":"2022-11-11","value":38.574506,"marketCap":55316170475},{"date":"2022-11-18","value":36.342112,"marketCap":51936363725},{"date":"2022-11-25","value":36.63274,"marketCap":51936363725},{"date":"2022-12-02","value":39.526425,"marketCap":57006073850},{"date":"2022-12-09","value":42.181126,"marketCap":61399822625},{"date":"2022-12-16","value":41.503971,"marketCap":60273220375},{"date":"2022-12-23","value":37.458275,"marketCap":54414888675},{"date":"2022-12-30","value":38.464476,"marketCap":56555432950},{"date":"2023-01-06","value":37.087368,"marketCap":55090850025},{"date":"2023-01-13","value":38.177469,"marketCap":57794695425},{"date":"2023-01-20","value":40.459574,"marketCap":60723861275},{"date":"2023-01-27","value":42.402567,"marketCap":63653027125},{"date":"2023-02-03","value":41.288176,"marketCap":62301104425},{"date":"2023-02-10","value":41.237316,"marketCap":61850463525},{"date":"2023-02-17","value":39.583659,"marketCap":58808637450},{"date":"2023-02-24","value":38.384662,"marketCap":56330112500},{"date":"2023-03-03","value":37.223407,"marketCap":54978189800},{"date":"2023-03-10","value":33.120051,"marketCap":48556556975},{"date":"2023-03-17","value":32.878779,"marketCap":48669217200},{"date":"2023-03-24","value":35.81633,"marketCap":53626267100},{"date":"2023-03-31","value":25.906617,"marketCap":54978189800},{"date":"2023-04-06","value":26.029581,"marketCap":55203510250},{"date":"2023-04-14","value":25.420143,"marketCap":53964247775},{"date":"2023-04-21","value":24.212006,"marketCap":51373062600},{"date":"2023-04-28","value":25.303051,"marketCap":53288286425},{"date":"2023-05-05","value":24.941183,"marketCap":52612325075},{"date":"2023-05-12","value":25.705675,"marketCap":53851587550},{"date":"2023-05-19","value":26.181383,"marketCap":54076908000},{"date":"2023-05-25","value":24.317847,"marketCap":50021139900},{"date":"2023-06-02","value":26.543884,"marketCap":54414888675},{"date":"2023-06-09","value":26.307057,"marketCap":53851587550},{"date":"2023-06-16","value":27.373759,"marketCap":55766811375},{"date":"2023-06-23","value":25.244126,"marketCap":51147742150},{"date":"2023-06-30","value":26.59679,"marketCap":53400946650},{"date":"2023-07-06","value":27.829419,"marketCap":55766811375},{"date":"2023-07-14","value":28.109626,"marketCap":57118734075},{"date":"2023-07-21","value":30.246146,"marketCap":61174502175},{"date":"2023-07-28","value":33.456968,"marketCap":67596135000},{"date":"2023-08-04","value":33.735459,"marketCap":68272096350},{"date":"2023-08-11","value":32.583378,"marketCap":65568250950},{"date":"2023-08-18","value":33.325849,"marketCap":66582192975},{"date":"2023-08-25","value":37.029237,"marketCap":74017767825},{"date":"2023-09-01","value":27.668735,"marketCap":81903983575},{"date":"2023-09-08","value":28.691567,"marketCap":83931867625},{"date":"2023-09-15","value":28.432599,"marketCap":83819207400},{"date":"2023-09-22","value":28.020088,"marketCap":82241964250},{"date":"2023-09-29","value":27.359029,"marketCap":80439400650},{"date":"2023-10-06","value":27.832172,"marketCap":81791323350},{"date":"2023-10-13","value":30.676547,"marketCap":90015519775},{"date":"2023-10-20","value":27.416934,"marketCap":80326740425},{"date":"2023-10-27","value":27.54411,"marketCap":80664721100},{"date":"2023-11-03","value":27.58627,"marketCap":81002701775},{"date":"2023-11-10","value":26.786148,"marketCap":78636837050},{"date":"2023-11-17","value":29.285069,"marketCap":86748373250},{"date":"2023-11-24","value":27.725674,"marketCap":82805265375},{"date":"2023-12-01","value":25.35721,"marketCap":76045651875},{"date":"2023-12-08","value":23.649617,"marketCap":70637961075},{"date":"2023-12-15","value":25.351438,"marketCap":76158312100},{"date":"2023-12-22","value":25.518491,"marketCap":76608953000},{"date":"2023-12-29","value":27.324216,"marketCap":82467284700},{"date":"2024-01-05","value":26.127339,"marketCap":78298856375},{"date":"2024-01-12","value":26.263731,"marketCap":78749497275},{"date":"2024-01-19","value":22.913607,"marketCap":68610077025},{"date":"2024-01-26","value":21.076762,"marketCap":62864405550},{"date":"2024-02-02","value":20.309444,"marketCap":60498540825},{"date":"2024-02-09","value":21.602406,"marketCap":64666969150},{"date":"2024-02-16","value":23.253312,"marketCap":69624019050},{"date":"2024-02-23","value":21.825674,"marketCap":65004949825},{"date":"2024-03-01","value":23.361974,"marketCap":69624019050},{"date":"2024-03-08","value":22.482517,"marketCap":67032833875},{"date":"2024-03-15","value":22.31334,"marketCap":66469532750},{"date":"2024-03-22","value":23.242261,"marketCap":69173378150},{"date":"2024-03-28","value":14.858842,"marketCap":65004949825},{"date":"2024-04-05","value":13.910204,"marketCap":60836521500},{"date":"2024-04-12","value":13.79933,"marketCap":60385880600},{"date":"2024-04-19","value":12.162033,"marketCap":53175626200},{"date":"2024-04-26","value":12.925212,"marketCap":56442772725},{"date":"2024-05-03","value":14.250803,"marketCap":62188444200},{"date":"2024-05-10","value":17.050158,"marketCap":74581068950},{"date":"2024-05-17","value":17.436328,"marketCap":76158312100},{"date":"2024-05-24","value":17.062602,"marketCap":74355748500},{"date":"2024-05-31","value":17.458472,"marketCap":76158312100},{"date":"2024-06-07","value":18.385187,"marketCap":80101419975},{"date":"2024-06-14","value":19.256152,"marketCap":83819207400},{"date":"2024-06-21","value":20.17838,"marketCap":87649655050},{"date":"2024-06-28","value":20.238649,"marketCap":87874975500},{"date":"2024-07-05","value":18.945414,"marketCap":82241964250},{"date":"2024-07-12","value":19.124942,"marketCap":83143246050},{"date":"2024-07-19","value":17.466084,"marketCap":75932991650},{"date":"2024-07-26","value":15.878164,"marketCap":69286038375},{"date":"2024-08-02","value":15.138259,"marketCap":66018891850},{"date":"2024-08-09","value":14.961047,"marketCap":65680911175},{"date":"2024-08-16","value":15.340018,"marketCap":67370814550},{"date":"2024-08-23","value":15.403176,"marketCap":67934115675},{"date":"2024-08-30","value":14.557208,"marketCap":64666969150},{"date":"2024-09-06","value":13.739041,"marketCap":61061841950},{"date":"2024-09-13","value":13.01264,"marketCap":57682035200},{"date":"2024-09-20","value":13.516137,"marketCap":60273220375},{"date":"2024-09-27","value":16.072178,"marketCap":72102544000},{"date":"2024-10-04","value":17.179837,"marketCap":76721613225},{"date":"2024-10-10","value":16.751871,"marketCap":74355748500},{"date":"2024-10-18","value":18.148185,"marketCap":80101419975},{"date":"2024-10-25","value":17.511174,"marketCap":77284914350},{"date":"2024-11-01","value":16.606552,"marketCap":73341806475},{"date":"2024-11-08","value":15.653768,"marketCap":68610077025},{"date":"2024-11-15","value":14.711085,"marketCap":63991007800},{"date":"2024-11-22","value":17.723857,"marketCap":77059593900},{"date":"2024-11-29","value":17.917258,"marketCap":77848215475},{"date":"2024-12-06","value":20.428675,"marketCap":88550936850},{"date":"2024-12-13","value":21.74803,"marketCap":94183948100},{"date":"2024-12-20","value":20.481705,"marketCap":88212956175},{"date":"2024-12-27","value":22.696584,"marketCap":97676415075},{"date":"2025-01-03","value":21.523666,"marketCap":92719365175},{"date":"2025-01-10","value":20.529191,"marketCap":88100295950},{"date":"2025-01-17","value":19.988018,"marketCap":85847091450},{"date":"2025-01-24","value":22.235711,"marketCap":96099171925},{"date":"2025-01-28","value":21.938267,"marketCap":95310550350},{"date":"2025-02-07","value":28.035258,"marketCap":121109741875},{"date":"2025-02-14","value":30.768828,"marketCap":132601084825},{"date":"2025-02-21","value":30.26301,"marketCap":131136501900},{"date":"2025-02-28","value":26.137289,"marketCap":112885545450},{"date":"2025-03-07","value":25.954824,"marketCap":112547564775}]},{"symbol":"06869","name":"長飛光纖光纜","items":[{"date":"2020-03-13","value":24.677535,"marketCap":24780128132},{"date":"2020-03-20","value":21.822353,"marketCap":21595616513},{"date":"2020-03-27","value":23.3178,"marketCap":20409223360},{"date":"2020-04-03","value":22.038508,"marketCap":19307088812},{"date":"2020-04-09","value":23.19676,"marketCap":20460241149},{"date":"2020-04-17","value":22.313461,"marketCap":19589785908},{"date":"2020-04-24","value":21.740705,"marketCap":19064966765},{"date":"2020-04-29","value":31.289693,"marketCap":18527350196},{"date":"2020-05-08","value":33.093245,"marketCap":19605361006},{"date":"2020-05-15","value":32.166949,"marketCap":18981286718},{"date":"2020-05-22","value":31.200579,"marketCap":18351876357},{"date":"2020-05-29","value":30.488103,"marketCap":17904377118},{"date":"2020-06-05","value":31.501013,"marketCap":18634111358},{"date":"2020-06-12","value":31.283662,"marketCap":18503782953},{"date":"2020-06-19","value":31.825782,"marketCap":18858756758},{"date":"2020-06-26","value":32.209105,"marketCap":19068617925},{"date":"2020-07-03","value":32.87885,"marketCap":19495121887},{"date":"2020-07-10","value":34.832773,"marketCap":20850632869},{"date":"2020-07-17","value":32.49382,"marketCap":19481458176},{"date":"2020-07-24","value":31.142485,"marketCap":18598193648},{"date":"2020-07-31","value":31.576301,"marketCap":18967958959},{"date":"2020-08-07","value":31.069651,"marketCap":18683748458},{"date":"2020-08-14","value":31.384606,"marketCap":18920485448},{"date":"2020-08-21","value":31.210323,"marketCap":18900785547},{"date":"2020-08-28","value":26.860311,"marketCap":19012579286},{"date":"2020-09-04","value":27.007562,"marketCap":19181570718},{"date":"2020-09-11","value":26.363232,"marketCap":18744011581},{"date":"2020-09-18","value":26.62116,"marketCap":19110890979},{"date":"2020-09-25","value":25.52513,"marketCap":18178489378},{"date":"2020-09-30","value":24.665321,"marketCap":17649938040},{"date":"2020-10-09","value":25.196694,"marketCap":18289765975},{"date":"2020-10-16","value":25.199622,"marketCap":18284385535},{"date":"2020-10-23","value":24.89698,"marketCap":18092796644},{"date":"2020-10-30","value":27.397601,"marketCap":17591632659},{"date":"2020-11-06","value":27.212855,"marketCap":17677311225},{"date":"2020-11-13","value":26.426366,"marketCap":17180832232},{"date":"2020-11-20","value":26.819242,"marketCap":17545602590},{"date":"2020-11-27","value":27.491215,"marketCap":17943184320},{"date":"2020-12-04","value":26.892408,"marketCap":17678644373},{"date":"2020-12-11","value":26.220591,"marketCap":17195759226},{"date":"2020-12-18","value":25.777303,"marketCap":16932452286},{"date":"2020-12-24","value":24.823889,"marketCap":16322998968},{"date":"2020-12-31","value":25.341309,"marketCap":16670057075},{"date":"2021-01-08","value":24.961493,"marketCap":16568081224},{"date":"2021-01-15","value":24.973078,"marketCap":16552249850},{"date":"2021-01-22","value":24.511487,"marketCap":16239468677},{"date":"2021-01-29","value":22.612511,"marketCap":15105204919},{"date":"2021-02-05","value":21.261081,"marketCap":14117376860},{"date":"2021-02-11","value":21.62073,"marketCap":14376765729},{"date":"2021-02-19","value":22.743523,"marketCap":15129967672},{"date":"2021-02-26","value":23.814366,"marketCap":15807518120},{"date":"2021-03-05","value":23.302929,"marketCap":15429260433},{"date":"2021-03-12","value":22.445355,"marketCap":14835428523},{"date":"2021-03-19","value":22.28351,"marketCap":14723554759},{"date":"2021-03-26","value":23.398498,"marketCap":15107643688},{"date":"2021-04-01","value":22.860829,"marketCap":14721785708},{"date":"2021-04-09","value":23.248996,"marketCap":15004800489},{"date":"2021-04-16","value":23.805701,"marketCap":15422268454},{"date":"2021-04-23","value":23.237514,"marketCap":15091853715},{"date":"2021-04-30","value":19.047509,"marketCap":14515282722},{"date":"2021-05-07","value":19.4951,"marketCap":14952632925},{"date":"2021-05-14","value":19.510919,"marketCap":14955023954},{"date":"2021-05-21","value":19.585661,"marketCap":15016450397},{"date":"2021-05-28","value":19.670367,"marketCap":15229999274},{"date":"2021-06-04","value":20.243378,"marketCap":15599354735},{"date":"2021-06-11","value":20.088266,"marketCap":15478696449},{"date":"2021-06-18","value":20.998285,"marketCap":16048686212},{"date":"2021-06-25","value":20.250886,"marketCap":15467718350},{"date":"2021-07-02","value":19.576937,"marketCap":14926825032},{"date":"2021-07-09","value":19.094133,"marketCap":14544113901},{"date":"2021-07-16","value":19.661115,"marketCap":14975678704},{"date":"2021-07-23","value":20.085666,"marketCap":15297583808},{"date":"2021-07-30","value":21.546933,"marketCap":16465645741},{"date":"2021-08-06","value":22.123614,"marketCap":16865506301},{"date":"2021-08-13","value":21.708557,"marketCap":16571643874},{"date":"2021-08-20","value":21.197053,"marketCap":16135323256},{"date":"2021-08-27","value":17.415657,"marketCap":15933849466},{"date":"2021-09-03","value":18.853536,"marketCap":17256395579},{"date":"2021-09-10","value":22.769304,"marketCap":20894046133},{"date":"2021-09-17","value":20.681848,"marketCap":18922381228},{"date":"2021-09-24","value":20.462057,"marketCap":18729948850},{"date":"2021-09-30","value":19.450373,"marketCap":17863484930},{"date":"2021-10-08","value":19.924174,"marketCap":18297795645},{"date":"2021-10-15","value":24.159019,"marketCap":22202175974},{"date":"2021-10-22","value":21.88201,"marketCap":20253980645},{"date":"2021-10-29","value":23.268132,"marketCap":19835124673},{"date":"2021-11-05","value":23.167388,"marketCap":19781786777},{"date":"2021-11-12","value":24.169576,"marketCap":20722605794},{"date":"2021-11-19","value":23.553503,"marketCap":20165819189},{"date":"2021-11-26","value":24.769024,"marketCap":21213298857},{"date":"2021-12-03","value":23.640156,"marketCap":20283918585},{"date":"2021-12-10","value":22.052353,"marketCap":18953847431},{"date":"2021-12-17","value":25.911727,"marketCap":22255558697},{"date":"2021-12-24","value":25.797424,"marketCap":22178545508},{"date":"2021-12-31","value":24.203262,"marketCap":20853274446},{"date":"2022-01-07","value":23.291304,"marketCap":19991350293},{"date":"2022-01-14","value":23.311494,"marketCap":20052257201},{"date":"2022-01-21","value":22.730422,"marketCap":19597188305},{"date":"2022-01-28","value":20.925029,"marketCap":17994608498},{"date":"2022-02-04","value":20.935361,"marketCap":17994669173},{"date":"2022-02-11","value":21.036649,"marketCap":18118251865},{"date":"2022-02-18","value":22.236721,"marketCap":19245900487},{"date":"2022-02-25","value":22.88974,"marketCap":19859929442},{"date":"2022-03-04","value":22.370803,"marketCap":19417117480},{"date":"2022-03-11","value":21.141227,"marketCap":18494272697},{"date":"2022-03-18","value":20.612704,"marketCap":17960024302},{"date":"2022-03-25","value":19.590628,"marketCap":17070195465},{"date":"2022-04-01","value":19.729904,"marketCap":17212002081},{"date":"2022-04-08","value":18.808419,"marketCap":16415226264},{"date":"2022-04-14","value":18.20981,"marketCap":15866496872},{"date":"2022-04-22","value":17.771942,"marketCap":15195541095},{"date":"2022-04-29","value":14.777307,"marketCap":14521700664},{"date":"2022-05-06","value":16.571961,"marketCap":16150035603},{"date":"2022-05-13","value":17.098138,"marketCap":16364677652},{"date":"2022-05-20","value":17.17669,"marketCap":16670524460},{"date":"2022-05-27","value":17.365862,"marketCap":16839500874},{"date":"2022-06-02","value":18.111266,"marketCap":17656570439},{"date":"2022-06-10","value":18.207682,"marketCap":17631230482},{"date":"2022-06-17","value":18.892919,"marketCap":18274714637},{"date":"2022-06-24","value":19.390295,"marketCap":18830490531},{"date":"2022-06-30","value":20.034245,"marketCap":19422352159},{"date":"2022-07-08","value":20.992251,"marketCap":20372048195},{"date":"2022-07-15","value":20.52662,"marketCap":19735561576},{"date":"2022-07-22","value":19.899745,"marketCap":19145397234},{"date":"2022-07-29","value":21.401529,"marketCap":20615368882},{"date":"2022-08-05","value":22.027923,"marketCap":21164707093},{"date":"2022-08-12","value":22.521813,"marketCap":21668732420},{"date":"2022-08-19","value":25.645304,"marketCap":24426936776},{"date":"2022-08-26","value":27.501922,"marketCap":23699391786},{"date":"2022-09-02","value":32.602288,"marketCap":27993687893},{"date":"2022-09-09","value":31.833862,"marketCap":27229826328},{"date":"2022-09-16","value":29.134814,"marketCap":24690854967},{"date":"2022-09-23","value":29.223341,"marketCap":24290453687},{"date":"2022-09-30","value":30.159541,"marketCap":25116514173},{"date":"2022-10-07","value":30.437035,"marketCap":25346150270},{"date":"2022-10-14","value":29.051062,"marketCap":23935397113},{"date":"2022-10-21","value":32.578805,"marketCap":26658115262},{"date":"2022-10-28","value":21.736232,"marketCap":23990518785},{"date":"2022-11-04","value":21.773146,"marketCap":24265103224},{"date":"2022-11-11","value":17.976077,"marketCap":20211987068},{"date":"2022-11-18","value":18.299639,"marketCap":20505306562},{"date":"2022-11-25","value":18.049669,"marketCap":20064748667},{"date":"2022-12-02","value":18.378745,"marketCap":20783171295},{"date":"2022-12-09","value":17.955914,"marketCap":20493626728},{"date":"2022-12-16","value":17.672804,"marketCap":20123455884},{"date":"2022-12-23","value":16.560081,"marketCap":18862305994},{"date":"2022-12-30","value":17.21639,"marketCap":19848100043},{"date":"2023-01-06","value":17.801021,"marketCap":20732932455},{"date":"2023-01-13","value":17.770535,"marketCap":21093260342},{"date":"2023-01-20","value":18.253534,"marketCap":21480648210},{"date":"2023-01-27","value":18.395217,"marketCap":21651808133},{"date":"2023-02-03","value":18.572478,"marketCap":21973652887},{"date":"2023-02-10","value":18.819486,"marketCap":22132103236},{"date":"2023-02-17","value":18.8877,"marketCap":22002225817},{"date":"2023-02-24","value":18.888116,"marketCap":21733710842},{"date":"2023-03-03","value":19.544546,"marketCap":22634049004},{"date":"2023-03-10","value":16.968555,"marketCap":22379198431},{"date":"2023-03-17","value":16.964341,"marketCap":22590115899},{"date":"2023-03-24","value":18.497861,"marketCap":24914993222},{"date":"2023-03-31","value":18.609007,"marketCap":24873241458},{"date":"2023-04-06","value":18.764687,"marketCap":25065148295},{"date":"2023-04-14","value":18.064727,"marketCap":24092030388},{"date":"2023-04-21","value":17.951558,"marketCap":23928787108},{"date":"2023-04-28","value":16.933411,"marketCap":22403567783},{"date":"2023-05-05","value":15.065924,"marketCap":20606390796},{"date":"2023-05-12","value":14.484427,"marketCap":19674628104},{"date":"2023-05-19","value":14.975156,"marketCap":20055169211},{"date":"2023-05-25","value":14.8889,"marketCap":19857601239},{"date":"2023-06-02","value":15.362239,"marketCap":20419424404},{"date":"2023-06-09","value":15.018706,"marketCap":19934001113},{"date":"2023-06-16","value":16.223875,"marketCap":21430468621},{"date":"2023-06-23","value":15.687482,"marketCap":20608912133},{"date":"2023-06-30","value":15.677652,"marketCap":20409693317},{"date":"2023-07-07","value":15.084754,"marketCap":19599529042},{"date":"2023-07-14","value":15.750696,"marketCap":20751953437},{"date":"2023-07-21","value":14.653392,"marketCap":19216498243},{"date":"2023-07-28","value":15.079555,"marketCap":19754203870},{"date":"2023-08-04","value":15.000532,"marketCap":19683348100},{"date":"2023-08-11","value":13.944329,"marketCap":18194110182},{"date":"2023-08-18","value":13.723418,"marketCap":17777672422},{"date":"2023-08-25","value":12.518849,"marketCap":16820138524},{"date":"2023-09-01","value":13.36736,"marketCap":18034755165},{"date":"2023-09-08","value":13.566679,"marketCap":18088187958},{"date":"2023-09-15","value":13.731747,"marketCap":18450226057},{"date":"2023-09-22","value":13.720674,"marketCap":18354741932},{"date":"2023-09-29","value":13.812717,"marketCap":18509563081},{"date":"2023-10-06","value":13.735324,"marketCap":18397039912},{"date":"2023-10-13","value":13.974005,"marketCap":18688769524},{"date":"2023-10-20","value":13.083411,"marketCap":17470733602},{"date":"2023-10-27","value":13.041791,"marketCap":17407685428},{"date":"2023-11-03","value":12.712803,"marketCap":15971835230},{"date":"2023-11-10","value":12.905082,"marketCap":16210018652},{"date":"2023-11-17","value":13.839109,"marketCap":17540024990},{"date":"2023-11-24","value":12.766673,"marketCap":16314003440},{"date":"2023-12-01","value":12.605517,"marketCap":16174861376},{"date":"2023-12-08","value":12.803663,"marketCap":16362711729},{"date":"2023-12-15","value":12.109933,"marketCap":15565513519},{"date":"2023-12-22","value":11.380751,"marketCap":14618488016},{"date":"2023-12-29","value":11.795196,"marketCap":15231620928},{"date":"2024-01-05","value":11.498547,"marketCap":14743824883},{"date":"2024-01-12","value":11.084363,"marketCap":14220311180},{"date":"2024-01-19","value":10.959377,"marketCap":14040652432},{"date":"2024-01-26","value":11.195011,"marketCap":14286715742},{"date":"2024-02-02","value":9.905979,"marketCap":12625577215},{"date":"2024-02-09","value":11.006893,"marketCap":14097824068},{"date":"2024-02-16","value":11.039341,"marketCap":14142441125},{"date":"2024-02-23","value":11.765976,"marketCap":14993868607},{"date":"2024-03-01","value":12.200539,"marketCap":15557346322},{"date":"2024-03-08","value":12.316516,"marketCap":15712217846},{"date":"2024-03-15","value":12.435547,"marketCap":15850022912},{"date":"2024-03-22","value":14.129245,"marketCap":17992294308},{"date":"2024-03-28","value":12.335035,"marketCap":15657293917},{"date":"2024-04-05","value":10.864291,"marketCap":15254211401},{"date":"2024-04-12","value":10.776523,"marketCap":15139568991},{"date":"2024-04-19","value":10.691635,"marketCap":15007490532},{"date":"2024-04-26","value":11.141964,"marketCap":15620319917},{"date":"2024-05-03","value":12.245737,"marketCap":14734522024},{"date":"2024-05-10","value":11.957796,"marketCap":14422218687},{"date":"2024-05-17","value":12.489416,"marketCap":15041292049},{"date":"2024-05-24","value":11.827018,"marketCap":14211020868},{"date":"2024-05-31","value":11.710118,"marketCap":14084877929},{"date":"2024-06-07","value":11.32912,"marketCap":13609716576},{"date":"2024-06-14","value":11.523601,"marketCap":13830662852},{"date":"2024-06-21","value":11.294746,"marketCap":13527611650},{"date":"2024-06-28","value":11.148861,"marketCap":13347346907},{"date":"2024-07-05","value":10.783588,"marketCap":12907240425},{"date":"2024-07-12","value":11.062094,"marketCap":13260043955},{"date":"2024-07-19","value":10.794309,"marketCap":12939293287},{"date":"2024-07-26","value":10.657804,"marketCap":12823125437},{"date":"2024-08-02","value":10.857578,"marketCap":13055875851},{"date":"2024-08-09","value":11.484183,"marketCap":13901383296},{"date":"2024-08-16","value":10.73353,"marketCap":12997782260},{"date":"2024-08-23","value":10.425236,"marketCap":12677811015},{"date":"2024-08-30","value":11.183335,"marketCap":13124020689},{"date":"2024-09-06","value":10.956233,"marketCap":12863700452},{"date":"2024-09-13","value":10.817541,"marketCap":12667615179},{"date":"2024-09-20","value":10.963846,"marketCap":12915936255},{"date":"2024-09-27","value":12.12117,"marketCap":14365195778},{"date":"2024-10-04","value":13.410294,"marketCap":15820789900},{"date":"2024-10-10","value":13.529351,"marketCap":15857895946},{"date":"2024-10-18","value":13.052734,"marketCap":15219474005},{"date":"2024-10-25","value":13.821121,"marketCap":16114391976},{"date":"2024-11-01","value":14.443024,"marketCap":15614244601},{"date":"2024-11-08","value":15.665347,"marketCap":16858864938},{"date":"2024-11-15","value":15.3942,"marketCap":16391625902},{"date":"2024-11-22","value":14.86639,"marketCap":15822120222},{"date":"2024-11-29","value":15.654324,"marketCap":16649535396},{"date":"2024-12-06","value":15.372662,"marketCap":16311455698},{"date":"2024-12-13","value":15.244431,"marketCap":16160652069},{"date":"2024-12-20","value":16.125242,"marketCap":17000558803},{"date":"2024-12-27","value":17.269416,"marketCap":18192716131},{"date":"2025-01-03","value":15.34043,"marketCap":16176420324},{"date":"2025-01-10","value":15.401048,"marketCap":16178806651},{"date":"2025-01-17","value":17.046829,"marketCap":17922151759},{"date":"2025-01-24","value":22.797623,"marketCap":24118422647},{"date":"2025-01-28","value":22.579017,"marketCap":24001205081},{"date":"2025-02-07","value":22.340627,"marketCap":23624387734},{"date":"2025-02-14","value":21.678333,"marketCap":22869289523},{"date":"2025-02-21","value":22.557501,"marketCap":23927269779},{"date":"2025-02-28","value":21.406051,"marketCap":22631067927},{"date":"2025-03-07","value":21.272271,"marketCap":22579927464}]}],"industryCompare":{"bkCode":"BK1149","name":"通信設備","current":26.70944,"rank":20,"totalCount":26,"items":[{"symbol":"04333","name":"思科-T","value":27.458749,"marketCap":1960508854671.61},{"symbol":"00303","name":"偉易達","value":11.718933768417855,"marketCap":14608540080},{"symbol":"00261","name":"GBA集團","value":-0.950337,"marketCap":100118934},{"symbol":"00763","name":"中興通訊","value":20.099147,"marketCap":181595415645.21},{"symbol":"06869","name":"長飛光纖光纜","value":21.272270596924475,"marketCap":22579927464},{"symbol":"08033","name":"愛達利網絡","value":3.656878,"marketCap":65308190},{"symbol":"00553","name":"南京熊貓電子股份","value":-25.618717,"marketCap":8381696441.59},{"symbol":"01063","name":"新確科技","value":7.662653,"marketCap":170777558},{"symbol":"01202","name":"四威科技","value":33.866319930105114,"marketCap":272000000},{"symbol":"02342","name":"京信通信","value":-18.52058,"marketCap":4887858805},{"symbol":"08227","name":"海天天線控股","value":-14.013949075707025,"marketCap":550312410},{"symbol":"02000","name":"晨訊科技","value":2.606857,"marketCap":814473494},{"symbol":"00482","name":"聖馬丁國際","value":-2.038081,"marketCap":121809968},{"symbol":"01085","name":"亨鑫科技","value":12.698168227575284,"marketCap":628560000},{"symbol":"00285","name":"比亞迪電子","value":25.95482438611007,"marketCap":112547564775},{"symbol":"00947","name":"摩比發展","value":-1.1370312907264464,"marketCap":106455872},{"symbol":"01087","name":"威訊控股","value":-0.8752421128534794,"marketCap":54969200},{"symbol":"01300","name":"俊知集團","value":-34.480940309611704,"marketCap":597569650},{"symbol":"01613","name":"協同通信","value":-6.221927,"marketCap":139109846},{"symbol":"08245","name":"善裕集團控股","value":-17.190164,"marketCap":52739424},{"symbol":"01523","name":"珩灣科技","value":20.617867202287282,"marketCap":6096310710},{"symbol":"01617","name":"南方通信","value":20.173965455249643,"marketCap":185391360},{"symbol":"09963","name":"高科橋","value":-0.893751,"marketCap":74100000},{"symbol":"01720","name":"普天通信集團","value":13.74000150392387,"marketCap":119900000},{"symbol":"08487","name":"ISP GLOBAL","value":-5.391947912096113,"marketCap":161180712},{"symbol":"08043","name":"ATLINKS","value":-17.693876110642886,"marketCap":49600000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00763\",pageSize:16,pageCount:7,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514840216","title":"滬深兩市今日成交額合計20045.85億元，東方財富成交額居首","url":"https://stock-news.laohu8.com/highlight/detail?id=2514840216","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514840216?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 15:02","pubTimestamp":1740639748,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU2097828557.USD","LU2148510915.USD","BK0028","399300","BK0214","LU1997245094.SGD","000063","LU2097828714.EUR","BK0055","BK0196","BK0103","BK0123","BK1149","BK1526","002261","688041","BK0276","BK0148","BK0188","BK0049","LU2328871848.SGD","BK0167","BK1506","BK1607","LU2580892789.USD","BK0077","BK0231","SG9999014674.SGD","LU1064130708.USD","BK0094","00763","300059","BK0125","600126","BK0058","BK0090","BK0185","159982","BK0201","LU2097828631.EUR","LU2097828805.USD","LU1328615791.USD","LU2580892862.HKD","LU2097828474.EUR","BK0018","BK1529","LU1580142542.USD","LU1064131003.USD","BK0183","BK0067"],"gpt_icon":0},{"id":"2514884416","title":"主力資金流向前十大個股","url":"https://stock-news.laohu8.com/highlight/detail?id=2514884416","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514884416?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 14:10","pubTimestamp":1740636631,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK0212","IE00BMCWC346.EUR","LU1251922891.USD","LU1051768304.USD","688327","600050","600519","LU1226287792.SGD","LU1939255532.USD","LU0140636845.USD","LU0348805143.USD","03189","603667","LU2298064838.USD","000858","LU0823426308.USD","BK0006","SG9999002463.SGD","603799","300033","LU0856984785.SGD","300059","000564","300459","BK0030","LU1146622755.USD","SG9999001069.SGD","00762","000785","000977","002582","BK0090","BK0172","BK0259","000034","SG9999006597.SGD","00763","BK1536","600126","BK0018","BK0233","000063","603019","002611","002050","LU0456846285.SGD","83189","BK0148","300229","LU0181495838.USD"],"gpt_icon":0},{"id":"2514849239","title":"中資電訊股顯著回落 聯通(00762.HK)及中興(00763.HK)各跌逾6%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514849239","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514849239?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 13:25","pubTimestamp":1740633900,"startTime":"0","endTime":"0","summary":"恒生指数今日(27日)直冲上24,000点心理关口后遇压回落。中资电讯股沽压重，中国联通(00762.HK) ，高开见10.16元后逐步回落。现报9.33元，跌6.89%，成交1.6亿股，涉资15.26亿元。中兴通讯(00763.HK) 走低，最低见31元。现报31.4元，跌6.82%，成交3,927.36万股，涉资12.75亿元。中国电信(00728.HK) 及中国移动(00941.HK) 分别跌3%及0.5%。两股现分别报5.92元及78.6元。(ta/a)(港股报价延迟最少十五分钟。沽空资料截至 2025-02-27 12:25。)AASTOCKS新闻","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20230810173825063_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20230810173825063_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1420720/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1607","BK1589","BK1506","00762","SG9999002463.SGD","BK1133","BK1149","00763","BK1526","BK1536","BK1529"],"gpt_icon":0},{"id":"2514814230","title":"主力資金流向前十大個股","url":"https://stock-news.laohu8.com/highlight/detail?id=2514814230","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514814230?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 10:41","pubTimestamp":1740624070,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["000938","600126","LU0228659784.USD","002261","300059","LU2328871848.SGD","BK0061","LU0516423091.SGD","83189","BK1133","BK1529","IE00B8HQ1Z84.USD","LU1064131003.USD","002050","LU1807302812.USD","IE0003795394.USD","SG9999002562.SGD","600050","LU0594300179.USD","LU1831875114.USD","BK0098","601138","SG9999002463.SGD","LU2399975544.HKD","002611","00763","300274","00762","LU0979878070.USD","300229","BK0089","000981","LU0501845795.SGD","300015","03189","LU1993786604.SGD","000564","LU0043850808.USD","300459","000858","600519","002582","BK0123","300033","LU0370786039.SGD","SG9999001069.SGD","000063","601127","BK0272","BK1506"],"gpt_icon":0},{"id":"2514811330","title":"中興通訊盤中異動 快速下挫3.12%報32.650港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514811330","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514811330?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 10:05","pubTimestamp":1740621926,"startTime":"0","endTime":"0","summary":"2025年02月27日早盘10时05分，中兴通讯股票出现异动，股价快速跳水3.12%。截至发稿，该股报32.650港元/股，成交量1305.64万股，换手率1.73%，振幅6.08%。资金方面，该股资金流入1.8573亿港元，流出1.88224亿港元。机构评级方面，在所有11家参与评级的机构中，36%的券商给予买入建议，64%的券商给予持有建议，无券商给予卖出建议。中兴通讯股票所在的电讯设备行业中，整体涨幅为2.08%。","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=nesSN20250227100526abde8c93&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=nesSN20250227100526abde8c93&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":["00763","BK1529","BK1506","BK1526","BK1607","BK1149"],"gpt_icon":1},{"id":"2514816506","title":"中興通訊(00763)股東將股票由香港上海滙豐銀行轉入港股通(滬) 轉倉市值8.07億港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514816506","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514816506?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 09:35","pubTimestamp":1740620131,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，香港联交所最新资料显示，2月26日，中兴通讯股东将股票由香港上海汇丰银行转入港股通(沪)，转仓市值8.07亿港元，占比3.22%。二级市场方面，2月21日，中兴通讯股价大涨17.32%，截至2月27日发稿，该公司最新市值达1612.1亿港元。东北证券指出，中兴通讯全资芯片子公司中兴微电子面临重估。随着AI时代的到来，中兴微电子的投资价值预计将显着攀升。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1255031.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["HSBA.UK","LU0516423174.USD","BK0148","BK0067","HSHD.SI","HSCEI","HSBC","LU0348735423.USD","BK1149","BK1526","00005","BK0026","BK1506","00763","LU0149721374.USD","LU0164880469.USD","BK0123","LU1267930227.SGD","000063","LU0634319403.HKD","LU2236285917.USD","BK0030","BK1231","BK1601","YANG","LU0052756011.USD","BK0171","BK0012","LU1969619763.USD","HSTECH","BK0167","BK0183","BK0000","LU0310800965.SGD","LU0417516738.SGD","BK0090","03143","LU1328615791.USD","LU0540923850.HKD","LU1580142542.USD","LU0128525689.USD","BK0018","BK4207","LU1781817850.SGD","BK1607","BK4588","LU1481107354.HKD","BK0058","BK0028"],"gpt_icon":0},{"id":"2514905168","title":"中興通訊小摩增持約493.67萬股 每股作價約28.07港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514905168","media":"新浪港股","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514905168?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 08:18","pubTimestamp":1740615480,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　香港联交所最新资料显示，2月20日，小摩增持中兴通讯（00763）493.6674万股，每股作价28.0682港元，总金额约为1.39亿港元。增持后最新持股数目约为4587.96万股，最新持股比例为6.07%。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/ggscyd/2025-02-27/doc-inemwpwv3527919.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["IE00BKVL7J92.USD","BK0018","LU2552382132.HKD","LU0211327993.USD","LU2328871848.SGD","00763","LU1244550494.USD","IE00BJTD4V19.USD","LU1988902786.USD","BK1529","LU0215105999.USD","LU2357305700.SGD","LU0971096721.USD","LU2237443895.HKD","LU1720051017.SGD","IE00BLSP4239.USD","LU0048584097.USD","BK4588","IE00BJLML261.HKD","LU1894683348.USD","IE00BDCRKT87.USD","IE00BKDWB100.SGD","LU1551013425.SGD","BK1526","LU0251132253.USD","LU2505996509.AUD","LU0820561909.HKD","SG9999002224.SGD","LU0211331839.USD","LU1261432733.SGD","BK4566","LU1084165304.USD","LU2237443549.SGD","LU1974910355.USD","000063","BK4581","LU0238689110.USD","LU0267386448.USD","IE0034235188.USD","BK0148","LU0964807845.USD","BK0026","BK4207","LU1244550221.USD","LU2430703095.HKD","LU2213496289.HKD","LU2430703178.SGD","LU1781817850.SGD","BK0188","LU1668664300.SGD"],"gpt_icon":0},{"id":"2514483565","title":"小摩增持中興通訊(00763)約493.67萬股 每股作價約28.07港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514483565","media":"智通财经网","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514483565?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 18:49","pubTimestamp":1740566975,"startTime":"0","endTime":"0","summary":"2月20日，小摩增持中兴通讯(00763)493.6674万股，每股作价28.0682港元，总金额约为1.39亿港元。","market":"us","thumbnail":"https://img.zhitongcaijing.com/image/20250226/20250226184944_86573.png?x-oss-process=image/format,jpg/quality,Q_80/resize,w_250","type":0,"news_type":0,"thumbnails":["https://img.zhitongcaijing.com/image/20250226/20250226184944_86573.png?x-oss-process=image/format,jpg/quality,Q_80/resize,w_250"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1254810.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_zhitongcaijin","symbols":["IE00B775SV38.USD","LU1496350502.SGD","IE00BJTD4N35.SGD","LU1244550221.USD","LU0256863811.USD","BK0026","BK0171","LU0683600562.USD","LU0964807845.USD","IE00BHPRN162.USD","BK0000","LU1363072403.SGD","LU0149725797.USD","IE00BJLML261.HKD","BK4550","IE00BFXG1179.USD","LU2552382132.HKD","LU2505996681.GBP","LU0211326755.USD","LU0211327993.USD","LU1119994496.HKD","BK4588","BK4566","IE00BLSP4452.SGD","IE0034235188.USD","IE00B3S45H60.SGD","BK0028","IE00BWXC8680.SGD","LU1064131342.USD","LU0310799852.SGD","000063","LU2237443895.HKD","SG9999002224.SGD","IE00BZ1G4Q59.USD","LU0170899867.USD","BK0067","BK0123","LU2242649171.HKD","IE0034235303.USD","BK0055","BK1607","LU0820561818.USD","LU1328615791.USD","LU1244550577.SGD","LU2505996509.AUD","00763","BK0090","BK0030","LU0070302665.USD","IE00BLSP4239.USD"],"gpt_icon":0},{"id":"2514075971","title":"中興通訊盤中異動 早盤快速拉昇3.02%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514075971","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514075971?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:05","pubTimestamp":1740539140,"startTime":"0","endTime":"0","summary":"2025年02月26日早盘11时05分，中兴通讯股票出现波动，股价急速拉升3.02%。截至发稿，该股报34.150港元/股，成交量2202.2万股，换手率2.91%，振幅5.13%。资金方面，该股资金流入3.38208亿港元，流出2.8091亿港元。机构评级方面，在所有11家参与评级的机构中，36%的券商给予买入建议，64%的券商给予持有建议，无券商给予卖出建议。中兴通讯股票所在的电讯设备行业中，整体涨幅为1.46%。","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=nesSN20250226110540a2543b7d&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=nesSN20250226110540a2543b7d&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":["BK1607","BK1149","BK1526","BK1529","BK1506","00763"],"gpt_icon":1},{"id":"2514004030","title":"中興通訊(00763)出現大手賣出16.3萬股，成交價$33.35，涉資543.605萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2514004030","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514004030?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 14:30","pubTimestamp":1740465000,"startTime":"0","endTime":"0","summary":"[大手成交]中兴通讯(00763)在下午02:30出现大手卖出，成交量为16.3万，成交价为港币$33.35，涉资543.605万。至目前为止，股价跌3.752%，今日最高价为$35.45，而最低价为$32.3，总成交量为5.148千万股，总成交金额港币$17.312亿。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAT2502259233/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU1328615791.USD","BK0090","BK1526","BK0012","LU1969619763.USD","BK0148","BK0058","BK0000","BK0103","BK0026","LU1580142542.USD","LU2328871848.SGD","BK0028","BK0018","BK0125","000063","BK0055","BK0067","BK0196","BK0214","BK0183","BK0123","LU1781817850.SGD","BK1149","BK0030","BK0167","BK0188","00763","BK1607","BK0171","BK1529","BK1506"],"gpt_icon":0},{"id":"2514759087","title":"主力資金流向前十大個股","url":"https://stock-news.laohu8.com/highlight/detail?id=2514759087","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514759087?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 10:43","pubTimestamp":1740451398,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK0185","000801","BK0123","BK0167","00763","300245","LU2097828557.USD","000158","603956","000063","002527","000066","300251","000977","BK0076","LU1580142542.USD","LU1969619763.USD","LU1064131003.USD","300134","BK0200","600602","BK0014","300059","002456","BK0037","600126","BK0121","BK0196","LU2580892862.HKD","BK0126","BK0000","BK0108","LU1997245094.SGD","BK0049","BK0032","BK0065","000536","BK0070","600100","BK0148","BK0058","002261","600839","BK1526","LU2097828805.USD","300324","BK0094","300607","BK0171","BK0198"],"gpt_icon":0},{"id":"2514891650","title":"456股獲融資買入超億元，中興通訊獲買入20.44億元居首","url":"https://stock-news.laohu8.com/highlight/detail?id=2514891650","media":"第一财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514891650?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 09:14","pubTimestamp":1740446067,"startTime":"0","endTime":"0","summary":"A股2月24日共有3662只个股获融资资金买入，有456股买入金额超亿元。其中，中兴通讯、东方财富、中国联通融资买入金额排名前三，分别获买入20.44亿元、19.46亿元、18.47亿元。从融资买入额占当日总成交金额比重来看，有4只个股融资买入额占比超30%。其中皖维高新、皖仪科技、国力股份融资买入额占成交额比重排名前三，分别为34.49%、32.93%、32.65%。从融资净买入金额来看，有40只个股获融资净买入超亿元。其中，中国联通、润和软件、软通动力融资净买入金额排名前三，分别获净买入5.07亿元、3.24亿元、3.12亿元。","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=nesSN20250225091427abdb95f4&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=nesSN20250225091427abdb95f4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1506","SG9999002463.SGD","BK1589","00762","600050","00763","BK1526","BK1133","BK1529","BK1607","BK1536","BK1149"],"gpt_icon":0},{"id":"2513074782","title":"摩根大通減持中興通訊(00763)約249.18萬股 每股作價約26.77港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513074782","media":"智通财经网","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513074782?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 18:43","pubTimestamp":1740393780,"startTime":"0","endTime":"0","summary":"香港联交所最新资料显示，2月18日，摩根大通减持中兴通讯(00763)249.1788万股，每股作价26.768港元，总金额约为6670.02万港元。减持后最新持股数目约为4451.07万股，最新持股比例为5.89%。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-24/doc-inemqtxe9914844.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["LU2237443382.USD","IE00BHPRN162.USD","LU2264538146.SGD","BK4533","BK1526","IE00BYXW3230.USD","LU1720051108.HKD","00763","LU0170899867.USD","BK0123","LU2756315318.SGD","000063","LU2357305700.SGD","LU1064131342.USD","LU1363072403.SGD","LU1496350171.SGD","LU2023250504.SGD","LU0208291251.USD","IE00BZ1G4Q59.USD","BK4581","LU0820561909.HKD","LU0211331839.USD","LU0203345920.USD","IE00B3S45H60.SGD","LU0234572021.USD","LU1084165304.USD","IE00BKDWB100.SGD","LU1244550221.USD","IE00BDCRKT87.USD","LU2430703178.SGD","BK0125","BK0183","LU1670628061.USD","LU0320765646.SGD","LU1366192091.USD","LU2430703095.HKD","LU1580142542.USD","LU1328615791.USD","LU2328871848.SGD","LU2106854487.HKD","LU2552382058.USD","LU1781817850.SGD","LU0943347566.SGD","LU0106831901.USD","LU2237443549.SGD","BK0058","IE00BJLML261.HKD","LU1551013425.SGD","IE00BLSP4239.USD","LU1032466523.USD"],"gpt_icon":0},{"id":"2513714093","title":"中興通訊02月24日獲主力加倉1.44億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513714093","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513714093?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 16:16","pubTimestamp":1740384960,"startTime":"0","endTime":"0","summary":"02月24日, 中兴通讯股价涨5.48%，报收34.65元，成交金额30.88亿元，换手率12.00%，振幅12.02%，量比1.48。中兴通讯今日主力资金净流入1.44亿元，上一交易日主力净流入5.95亿元。该股近5个交易日上涨24.91%，主力资金累计净流入8.35亿元；近20日主力资金累计净流入11.41亿元，其中净流入天数为13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=nesSN20250224161657a251a185&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=nesSN20250224161657a251a185&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1506","00763","BK1149","BK1529","BK1607","BK1526"],"gpt_icon":1},{"id":"2513371575","title":"港股異動 | 中興通訊(00763)漲超5% 本週將發年度業績 機構看好公司受益AI算力需求高增","url":"https://stock-news.laohu8.com/highlight/detail?id=2513371575","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513371575?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 15:07","pubTimestamp":1740380843,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，中兴通讯 涨超5%，截至发稿，涨5.33%，报34.6港元，成交额26.42亿港元。消息面上，中兴通讯将于2月28日（本周五）发布截至2024年12月31日止年度业绩。该行指出，企业ICT产品和消费电子产品仍然是中兴的主要增长动力，预期这两类产品于第四季度将占中兴通讯收入的17%和25%。该行预计中兴通讯24年第四季度纯利同比增长52%，达到23亿元，看好公司在企业和消费电子领域的增长潜力。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"2c91e638b25d0f47bf150fafe4b2b915","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1253339.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK0214","BK1607","BK0125","LU1969619763.USD","BK1149","BK0183","BK0171","LU1328615791.USD","BK0055","BK0123","BK0018","BK1506","BK0148","BK0103","LU1781817850.SGD","BK0067","BK0030","00763","BK0012","BK1529","BK0188","BK1526","BK0058","BK0026","BK0090","000063","BK0196","LU1580142542.USD","LU2328871848.SGD","BK0167","BK0028","BK0000"],"gpt_icon":0},{"id":"2513984715","title":"滬深兩市今日成交額合計20804.83億元，拓維信息成交額居首","url":"https://stock-news.laohu8.com/highlight/detail?id=2513984715","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513984715?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 15:03","pubTimestamp":1740380585,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU2097828474.EUR","BK0103","00763","LU2097828631.EUR","LU1580142542.USD","00762","BK0214","002261","LU2580892862.HKD","LU2580892789.USD","BK0188","BK0028","BK0171","LU1064131003.USD","LU0326950275.SGD","BK0261","159982","BK0094","BK0082","BK0164","600050","BK1506","002065","LU1064130708.USD","LU2148510915.USD","BK0098","BK1526","BK1536","LU1969619763.USD","LU1997245094.SGD","300059","LU1997245177.USD","BK1607","BK0010","399300","LU2328871848.SGD","BK0000","BK0089","BK0201","BK0167","BK0055","SG9999014674.SGD","BK1133","BK1529","BK0090","BK0077","BK0095","SG9999002463.SGD","000063","BK0183"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":7,"totalSize":200}]}}