港股詳情

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

同程旅行

19.360

-0.380-1.92%

成交量：1,569.83萬

成交額：3.03億

市值：450.70億

市盈率：26.09

高：19.740

開：19.680

低：18.960

收：19.740

資料載入中...

總覽公司新聞資訊公告

異動解讀 | 同程旅行盤中大跌5.12% 疑因投資者擔憂行業復甦乏力

同程旅行盤中異動股價大跌5.02%報18.540港元

【券商聚焦】中信證券指蛇年春節假期國內出遊數據表現總體符合預期

同程旅行(00780.HK)：中轉聯運成內地出行新趨勢海外小眾旅遊地熱度漲逾五倍

阿斯达克财经

同程旅行(00780)發佈春節旅行報告：最高46小時硬座返程，大學生開啓“鐵腚”之旅

同程旅行：春節假期歷史文化類景區和博物館類景區旅遊熱度同比增長超過50%

港股那点事

【同程旅行發佈春節旅行報告：返鄉客流帶火縣城酒店，部分縣城中高端酒店熱度漲四成】同程旅行發佈《2025春節假期旅行消費報告》顯示，2025年春節，中國遊客通過中轉聯運等方式開啓了更聰明的團圓之旅，為追求極致性價比，部分遊客在返程途中選擇在境外城市中轉實現“跨境返崗”。從一二線城市回到低線城市的返鄉大軍，帶動了家鄉酒店的消費。同程旅行數據顯示，2025春節假期期間，部分縣城的中高端酒店預訂熱度較平日上漲超過四成。 2025春節期間，新一代出境遊客不再滿足於傳統熱門的日韓和“新馬泰”，他們勇闖北極圈，讓俄羅斯、北歐、日本的“十八線小城”也開啓了“春運模式”。同程旅行數據顯示，冰島雷克雅未克、挪威奧斯陸、日本札幌等小眾出境遊目的地的機票預訂熱度同比增長超過5倍。

這屆年輕人，來東北不光為玩雪

同程旅行02月03日主力資金流入571萬元連續3日加倉

【券商聚焦】花旗指春節假期日均出入境人次同比增長9.5% 料期間國內旅遊需求可能保持韌性

花旗：數據顯示國內春節期間旅遊需求可觀，仍看好攜程集團-S和同程旅行。

花旗：數據顯示國內春節期間旅遊需求可觀，仍看好攜程集團-S(09961.HK)和同程旅行(00780.HK)。

同程旅行盤中異動早盤股價大跌5.11%

格隆匯個股放量排行榜 | 2月2日

除夕夜遊熱度同比增長超100%

第一個世界非遺版春節，你準備去哪兒？

{"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/00780/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00780"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00780\",,,,,undefined,":{"symbol":"00780","market":"HK","secType":"STK","nameCN":"同程旅行","latestPrice":19.36,"timestamp":1741248512025,"preClose":19.74,"halted":0,"volume":15698293,"delay":0,"changeRate":-0.01925,"change":-0.38,"floatShares":2328000000,"shares":2328000000,"eps":0.77160245,"lyrEps":0.741907,"pbRate":2.15,"amount":303385481,"amplitude":0.039514,"volumeRatio":0.889389,"dividePrice":0.150096,"prevYearClose":18.2,"fiveDayClose":17.96,"twentyDayClose":18.3},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00780\",,,,,undefined,":{"symbol":"00780","floatShares":2328000000,"roa":"3.99%","roe":"10.22%","lyrEps":0.741907,"volumeRatio":0.889389,"shares":2328000000,"dividePrice":0.150096,"high":19.74,"amplitude":0.039514,"preClose":19.74,"low":18.96,"week52Low":12.38,"pbRate":"2.15","psRate":"2.59","week52High":22.55,"institutionHeld":0,"latestPrice":19.36,"committee":0.302703,"eps":0.7419069849303249,"divideRate":0.007762,"volume":15698293,"delay":0,"ttmEps":0.7716024337486106,"open":19.68,"prevYearClose":18.2,"prevWeekClose":17.38,"prevMonthClose":17.38,"prevQuarterClose":18.2,"fiveDayClose":17.96,"twentyDayClose":18.3,"sixtyDayClose":18.64},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00780\",params:#limit:5,,,undefined,":[{"date":"2024-11-19","symbol":"00780","type":"earning","reportTimeType":"pre","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1731979800000,"name":null,"time":"盤前","dateTimestamp":1731945600000,"actualEps":null},{"date":"2024-08-20","symbol":"00780","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724117400000,"name":null,"time":"盤後","dateTimestamp":1724083200000,"actualEps":null},{"date":"2024-06-28","symbol":"00780","amount":0.15,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-07-02","defaultRemindTime":1719538200000,"name":"同程旅行","recordDate":"2024-07-19","payableDate":"2024-07-02","currency":"HKD","dateTimestamp":1719504000000,"payDate":"2024-07-19"},{"date":"2024-05-21","symbol":"00780","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1716255000000,"name":null,"time":"","dateTimestamp":1716220800000,"actualEps":null},{"date":"2024-03-19","symbol":"00780","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710811800000,"name":null,"time":"","dateTimestamp":1710777600000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00780\",market:\"HK\",,,undefined,":[{"executeDate":"2024-06-28","recordDate":"2024-07-02","paymentDate":"2024-07-19","value":0.15,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00780\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3077,"buy":0.6923,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6923,"analysts":26,"updateTime":1735920000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00780\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00780","date":"2025-03-05","current":21.773116,"percent":0.205691,"low":-434.241286,"twenty":21.504753,"median":39.72266,"eighty":72.44047,"high":300.049249,"avg":24.445193,"sd":129.382848,"marketCap":45124096904},"quantilePoints":[{"date":"2020-03-13","current":49.791762,"twenty":52.192508,"median":54.831875,"eighty":61.934188,"marketCap":22569331881},{"date":"2020-03-20","current":49.284448,"twenty":51.252437,"median":54.196689,"eighty":61.475299,"marketCap":22015744496},{"date":"2020-03-27","current":30.478322,"twenty":50.869875,"median":53.753269,"eighty":61.219711,"marketCap":22910001042},{"date":"2020-04-03","current":29.719351,"twenty":48.299767,"median":53.664339,"eighty":60.527397,"marketCap":22359859116},{"date":"2020-04-09","current":33.454008,"twenty":45.067072,"median":53.410386,"eighty":59.674721,"marketCap":25341173664},{"date":"2020-04-17","current":35.643572,"twenty":35.643572,"median":53.183022,"eighty":59.611238,"marketCap":26874421147},{"date":"2020-04-24","current":35.175685,"twenty":34.597406,"median":52.976814,"eighty":58.423353,"marketCap":26491109276},{"date":"2020-04-29","current":36.959594,"twenty":34.88559,"median":52.197086,"eighty":58.049233,"marketCap":27853995927},{"date":"2020-05-08","current":36.246266,"twenty":34.881694,"median":51.364096,"eighty":57.509577,"marketCap":27330466788},{"date":"2020-05-15","current":36.333306,"twenty":34.881694,"median":51.207055,"eighty":57.050774,"marketCap":27287829555},{"date":"2020-05-22","current":48.699574,"twenty":35.04582,"median":51.003702,"eighty":56.654709,"marketCap":28353760397},{"date":"2020-05-29","current":50.97736,"twenty":35.125737,"median":50.445428,"eighty":56.169554,"marketCap":29632877407},{"date":"2020-06-05","current":52.867227,"twenty":35.168513,"median":51.003702,"eighty":55.685186,"marketCap":30955540044},{"date":"2020-06-12","current":52.872247,"twenty":35.230214,"median":51.207055,"eighty":55.41746,"marketCap":30955540044},{"date":"2020-06-19","current":51.172341,"twenty":35.367387,"median":51.123021,"eighty":55.208548,"marketCap":30014902087},{"date":"2020-06-26","current":50.635028,"twenty":35.518189,"median":50.97736,"eighty":55.09402,"marketCap":29672851921},{"date":"2020-07-03","current":53.532113,"twenty":35.67833,"median":50.97736,"eighty":55.020358,"marketCap":31418930209},{"date":"2020-07-10","current":50.132778,"twenty":35.833489,"median":51.063361,"eighty":54.736858,"marketCap":29704391044},{"date":"2020-07-17","current":50.125477,"twenty":35.901531,"median":50.97736,"eighty":54.342768,"marketCap":29747254523},{"date":"2020-07-24","current":48.847591,"twenty":35.981766,"median":50.990531,"eighty":54.250678,"marketCap":28875421064},{"date":"2020-07-31","current":51.5568,"twenty":36.263674,"median":51.003702,"eighty":54.104724,"marketCap":30655822783},{"date":"2020-08-07","current":53.964026,"twenty":36.349521,"median":51.181674,"eighty":54.104724,"marketCap":32121783366},{"date":"2020-08-14","current":51.805905,"twenty":36.509238,"median":51.227384,"eighty":54.074305,"marketCap":30914521709},{"date":"2020-08-21","current":52.147335,"twenty":36.902851,"median":51.330266,"eighty":53.980276,"marketCap":31259453611},{"date":"2020-08-28","current":77.835183,"twenty":36.974503,"median":51.579258,"eighty":54.104724,"marketCap":34320724241},{"date":"2020-09-04","current":70.923687,"twenty":37.152731,"median":51.801437,"eighty":54.736858,"marketCap":31379106625},{"date":"2020-09-11","current":67.7207,"twenty":37.824587,"median":51.857428,"eighty":55.481121,"marketCap":29994097781},{"date":"2020-09-18","current":70.748215,"twenty":39.342267,"median":51.985877,"eighty":56.445658,"marketCap":31638795783},{"date":"2020-09-25","current":64.875977,"twenty":42.796754,"median":52.147335,"eighty":58.298646,"marketCap":28782215042},{"date":"2020-09-30","current":68.518096,"twenty":44.427547,"median":52.171681,"eighty":59.969527,"marketCap":30543035619},{"date":"2020-10-09","current":71.665413,"twenty":44.999387,"median":52.265588,"eighty":62.170955,"marketCap":32405944175},{"date":"2020-10-16","current":70.065405,"twenty":45.248949,"median":52.53345,"eighty":62.524489,"marketCap":31669445444},{"date":"2020-10-23","current":66.876348,"twenty":46.027295,"median":52.867227,"eighty":63.895364,"marketCap":30274854284},{"date":"2020-10-30","current":61.597212,"twenty":47.068678,"median":52.872247,"eighty":64.080241,"marketCap":27889299863},{"date":"2020-11-06","current":65.149412,"twenty":48.045825,"median":52.947746,"eighty":64.080241,"marketCap":29842524132},{"date":"2020-11-13","current":65.189348,"twenty":48.542331,"median":53.064984,"eighty":64.942331,"marketCap":29885899893},{"date":"2020-11-20","current":68.732123,"twenty":48.697521,"median":53.177042,"eighty":65.952188,"marketCap":31707681890},{"date":"2020-11-27","current":74.877029,"twenty":48.788384,"median":53.282358,"eighty":66.782141,"marketCap":30363033274},{"date":"2020-12-04","current":78.618564,"twenty":48.956636,"median":53.383273,"eighty":67.54554,"marketCap":32109633883},{"date":"2020-12-11","current":77.742168,"twenty":49.042144,"median":53.487468,"eighty":67.790274,"marketCap":31675719912},{"date":"2020-12-18","current":79.159872,"twenty":49.190942,"median":53.598624,"eighty":68.425005,"marketCap":32305647805},{"date":"2020-12-24","current":78.331275,"twenty":49.309098,"median":53.664339,"eighty":68.699623,"marketCap":32000466247},{"date":"2020-12-31","current":80.010172,"twenty":49.347414,"median":53.703969,"eighty":69.304484,"marketCap":32699734095},{"date":"2021-01-08","current":79.296056,"twenty":78.701788,"median":79.074402,"eighty":79.328097,"marketCap":32699734095},{"date":"2021-01-15","current":74.220698,"twenty":76.270302,"median":79.046406,"eighty":79.292042,"marketCap":30563351467},{"date":"2021-01-22","current":73.934177,"twenty":75.694519,"median":77.925486,"eighty":79.286166,"marketCap":30432552531},{"date":"2021-01-29","current":72.907739,"twenty":73.944851,"median":76.58241,"eighty":79.158254,"marketCap":30258153949},{"date":"2021-02-05","current":75.94411,"twenty":74.003769,"median":76.277785,"eighty":79.067303,"marketCap":31329519059},{"date":"2021-02-11","current":74.567944,"twenty":73.986501,"median":75.94411,"eighty":79.049639,"marketCap":30805905927},{"date":"2021-02-19","current":91.95518,"twenty":74.048555,"median":76.277785,"eighty":79.242107,"marketCap":38005586491},{"date":"2021-02-26","current":96.390009,"twenty":74.115789,"median":77.022887,"eighty":79.883369,"marketCap":39750963598},{"date":"2021-03-05","current":82.046346,"twenty":74.290147,"median":77.925486,"eighty":87.331233,"marketCap":33750857355},{"date":"2021-03-12","current":81.656532,"twenty":74.601439,"median":78.58306,"eighty":87.269603,"marketCap":33531695944},{"date":"2021-03-19","current":88.410608,"twenty":74.762009,"median":79.062571,"eighty":88.195855,"marketCap":36293129727},{"date":"2021-03-26","current":98.920619,"twenty":74.987537,"median":79.286699,"eighty":88.857152,"marketCap":38484743841},{"date":"2021-04-01","current":100.824953,"twenty":75.46421,"median":79.336107,"eighty":91.883414,"marketCap":39122764538},{"date":"2021-04-09","current":104.211971,"twenty":75.468417,"median":79.770185,"eighty":92.931355,"marketCap":40526271786},{"date":"2021-04-16","current":105.504256,"twenty":75.697324,"median":81.033425,"eighty":95.171128,"marketCap":41184165808},{"date":"2021-04-23","current":111.965504,"twenty":75.90569,"median":82.20384,"eighty":98.935556,"marketCap":43815741898},{"date":"2021-04-30","current":108.922945,"twenty":75.945246,"median":85.590013,"eighty":103.373088,"marketCap":42800797887},{"date":"2021-05-07","current":104.666194,"twenty":76.145073,"median":87.308795,"eighty":104.789442,"marketCap":41394611509},{"date":"2021-05-14","current":97.285114,"twenty":76.442192,"median":88.151195,"eighty":104.399717,"marketCap":38450408780},{"date":"2021-05-21","current":66.366776,"twenty":75.886479,"median":87.322819,"eighty":104.218027,"marketCap":44272899252},{"date":"2021-05-28","current":68.002266,"twenty":74.788599,"median":86.128723,"eighty":104.130509,"marketCap":45810915603},{"date":"2021-06-04","current":66.947845,"twenty":74.058807,"median":83.031221,"eighty":103.682391,"marketCap":44886776349},{"date":"2021-06-11","current":67.116832,"twenty":73.133287,"median":81.656532,"eighty":103.095943,"marketCap":44996792958},{"date":"2021-06-18","current":66.507477,"twenty":71.53121,"median":80.010172,"eighty":102.854139,"marketCap":44226676697},{"date":"2021-06-25","current":65.357434,"twenty":68.549742,"median":79.336107,"eighty":102.222747,"marketCap":43434557114},{"date":"2021-07-02","current":63.041894,"twenty":67.356537,"median":79.286699,"eighty":101.224605,"marketCap":41822511670},{"date":"2021-07-09","current":61.575705,"twenty":66.947845,"median":79.062571,"eighty":100.824953,"marketCap":40808899691},{"date":"2021-07-16","current":63.278662,"twenty":66.530257,"median":78.58306,"eighty":99.924634,"marketCap":41936659940},{"date":"2021-07-23","current":60.948287,"twenty":66.169582,"median":77.925486,"eighty":98.957962,"marketCap":40388365533},{"date":"2021-07-30","current":58.21596,"twenty":65.757267,"median":77.022887,"eighty":98.920619,"marketCap":38707360177},{"date":"2021-08-06","current":51.089635,"twenty":65.357434,"median":76.277785,"eighty":98.899079,"marketCap":33887091663},{"date":"2021-08-13","current":52.085815,"twenty":63.581026,"median":75.896085,"eighty":97.92086,"marketCap":34594916032},{"date":"2021-08-20","current":52.100247,"twenty":63.041894,"median":75.46421,"eighty":97.285114,"marketCap":34506437986},{"date":"2021-08-27","current":38.744662,"twenty":61.585275,"median":74.651681,"eighty":96.390009,"marketCap":36806867185},{"date":"2021-09-03","current":42.317318,"twenty":60.948287,"median":74.089562,"eighty":95.571388,"marketCap":40217173389},{"date":"2021-09-10","current":43.973264,"twenty":60.229334,"median":73.943072,"eighty":94.904288,"marketCap":41898419361},{"date":"2021-09-17","current":41.029951,"twenty":56.892753,"median":72.975713,"eighty":94.52041,"marketCap":38978360567},{"date":"2021-09-24","current":42.500593,"twenty":53.947039,"median":72.44047,"eighty":94.486132,"marketCap":40394146649},{"date":"2021-09-30","current":43.676485,"twenty":52.107947,"median":69.075879,"eighty":94.295356,"marketCap":41650678915},{"date":"2021-10-08","current":44.049815,"twenty":51.484821,"median":68.712096,"eighty":92.931355,"marketCap":42004776079},{"date":"2021-10-15","current":43.741308,"twenty":51.152468,"median":67.731335,"eighty":92.043873,"marketCap":41739203206},{"date":"2021-10-22","current":41.495208,"twenty":44.707673,"median":67.268026,"eighty":91.926474,"marketCap":39880193095},{"date":"2021-10-29","current":40.213005,"twenty":44.478032,"median":67.032339,"eighty":91.362406,"marketCap":38552328730},{"date":"2021-11-05","current":38.238815,"twenty":43.945487,"median":66.898494,"eighty":90.076687,"marketCap":36720074329},{"date":"2021-11-12","current":39.230232,"twenty":43.365854,"median":66.518867,"eighty":89.173189,"marketCap":37827434833},{"date":"2021-11-19","current":41.125907,"twenty":42.781212,"median":66.366776,"eighty":88.761897,"marketCap":39599211640},{"date":"2021-11-26","current":38.261531,"twenty":42.390628,"median":66.043483,"eighty":88.449922,"marketCap":36852957589},{"date":"2021-12-03","current":39.065915,"twenty":41.997176,"median":65.757267,"eighty":88.203077,"marketCap":37697297547},{"date":"2021-12-10","current":40.192245,"twenty":41.388201,"median":65.600157,"eighty":87.669805,"marketCap":38850391354},{"date":"2021-12-17","current":34.251318,"twenty":41.136424,"median":64.486623,"eighty":87.325623,"marketCap":33084922317},{"date":"2021-12-24","current":33.347117,"twenty":40.870272,"median":63.941147,"eighty":87.230412,"marketCap":32242276843},{"date":"2021-12-31","current":33.048935,"twenty":40.587527,"median":63.311828,"eighty":86.916014,"marketCap":32023480190},{"date":"2022-01-07","current":32.026177,"twenty":32.035655,"median":32.249866,"eighty":32.706722,"marketCap":30914633923},{"date":"2022-01-14","current":32.64431,"twenty":32.138787,"median":32.444689,"eighty":33.079288,"marketCap":31579941684},{"date":"2022-01-21","current":37.37287,"twenty":32.210059,"median":32.536454,"eighty":33.26418,"marketCap":36237096005},{"date":"2022-01-28","current":36.184394,"twenty":32.235738,"median":32.970866,"eighty":36.179731,"marketCap":34995188186},{"date":"2022-02-04","current":38.176717,"twenty":32.249866,"median":33.086877,"eighty":36.434141,"marketCap":36903934912},{"date":"2022-02-11","current":39.381966,"twenty":32.322937,"median":33.468826,"eighty":37.37287,"marketCap":38145894260},{"date":"2022-02-18","current":39.143923,"twenty":32.410799,"median":35.751173,"eighty":38.79244,"marketCap":38101538569},{"date":"2022-02-25","current":33.956461,"twenty":32.47858,"median":35.325724,"eighty":38.562248,"marketCap":33133701177},{"date":"2022-03-04","current":34.491342,"twenty":32.47858,"median":34.512774,"eighty":38.484139,"marketCap":33668514608},{"date":"2022-03-11","current":25.395616,"twenty":32.214545,"median":33.956461,"eighty":38.176717,"marketCap":24752346708},{"date":"2022-03-18","current":30.386542,"twenty":32.026177,"median":33.298288,"eighty":38.056876,"marketCap":29498764446},{"date":"2022-03-25","current":32.159896,"twenty":32.026177,"median":33.468826,"eighty":37.37287,"marketCap":28611583560},{"date":"2022-04-01","current":35.360305,"twenty":32.041973,"median":33.739353,"eighty":36.997841,"marketCap":31496300003},{"date":"2022-04-08","current":34.548481,"twenty":32.136311,"median":34.09729,"eighty":36.858066,"marketCap":30786524228},{"date":"2022-04-14","current":36.001917,"twenty":32.112727,"median":34.09729,"eighty":36.649228,"marketCap":32028631834},{"date":"2022-04-22","current":35.366494,"twenty":32.172421,"median":34.281018,"eighty":36.493635,"marketCap":30875246200},{"date":"2022-04-29","current":36.461471,"twenty":32.196056,"median":34.31381,"eighty":36.450539,"marketCap":31318856059},{"date":"2022-05-06","current":34.843457,"twenty":32.205572,"median":34.454465,"eighty":36.526886,"marketCap":29680440999},{"date":"2022-05-13","current":36.910107,"twenty":32.214545,"median":34.491342,"eighty":36.533298,"marketCap":30878306331},{"date":"2022-05-20","current":34.935051,"twenty":32.249866,"median":34.609761,"eighty":36.823122,"marketCap":29636075616},{"date":"2022-05-27","current":36.640371,"twenty":32.322937,"median":34.548481,"eighty":36.661968,"marketCap":31055767862},{"date":"2022-06-02","current":37.384085,"twenty":32.393227,"median":34.671041,"eighty":37.02055,"marketCap":31856188573},{"date":"2022-06-10","current":40.415341,"twenty":32.465024,"median":34.860047,"eighty":37.551731,"marketCap":34207689958},{"date":"2022-06-17","current":40.144839,"twenty":32.524879,"median":34.907275,"eighty":38.076643,"marketCap":33941482254},{"date":"2022-06-24","current":41.292362,"twenty":32.537819,"median":35.075957,"eighty":38.499761,"marketCap":35050681021},{"date":"2022-06-30","current":44.238179,"twenty":32.589909,"median":35.285871,"eighty":38.895194,"marketCap":37486562692},{"date":"2022-07-08","current":42.360051,"twenty":32.636349,"median":35.366494,"eighty":39.194603,"marketCap":35932025139},{"date":"2022-07-15","current":40.325163,"twenty":32.793402,"median":35.718683,"eighty":39.463222,"marketCap":33888918642},{"date":"2022-07-22","current":43.25643,"twenty":32.893767,"median":35.994894,"eighty":40.121189,"marketCap":36376178726},{"date":"2022-07-29","current":39.563856,"twenty":32.977877,"median":36.115635,"eighty":40.361234,"marketCap":33311518980},{"date":"2022-08-05","current":43.281971,"twenty":33.042768,"median":36.184394,"eighty":40.51833,"marketCap":36349234800},{"date":"2022-08-12","current":42.958868,"twenty":33.094465,"median":36.481355,"eighty":40.686825,"marketCap":36127051213},{"date":"2022-08-19","current":42.485853,"twenty":33.126577,"median":36.640371,"eighty":41.039979,"marketCap":35371627018},{"date":"2022-08-26","current":141.213229,"twenty":33.241323,"median":36.866614,"eighty":41.411106,"marketCap":37326842582},{"date":"2022-09-02","current":137.281852,"twenty":33.408111,"median":37.111386,"eighty":41.655094,"marketCap":36157374731},{"date":"2022-09-09","current":133.89712,"twenty":33.474661,"median":37.464379,"eighty":42.084674,"marketCap":35131646225},{"date":"2022-09-16","current":141.826125,"twenty":33.491996,"median":37.628733,"eighty":42.43348,"marketCap":36868191476},{"date":"2022-09-23","current":127.661926,"twenty":33.516196,"median":38.056876,"eighty":42.81717,"marketCap":32549091750},{"date":"2022-09-30","current":134.274741,"twenty":33.580252,"median":38.248005,"eighty":43.246934,"marketCap":34300517174},{"date":"2022-10-07","current":141.955745,"twenty":33.7011,"median":38.523193,"eighty":43.839256,"marketCap":36260546726},{"date":"2022-10-14","current":126.027594,"twenty":33.860451,"median":38.816921,"eighty":44.822636,"marketCap":31850480233},{"date":"2022-10-21","current":114.473156,"twenty":33.984162,"median":39.163469,"eighty":119.286982,"marketCap":28732251399},{"date":"2022-10-28","current":112.002814,"twenty":34.123596,"median":39.197293,"eighty":116.62768,"marketCap":28064059506},{"date":"2022-11-04","current":132.079669,"twenty":34.240141,"median":39.329436,"eighty":122.244359,"marketCap":33416667150},{"date":"2022-11-11","current":137.196847,"twenty":34.253425,"median":39.585107,"eighty":125.753802,"marketCap":35020667173},{"date":"2022-11-18","current":140.996334,"twenty":34.282137,"median":40.092702,"eighty":127.912165,"marketCap":35867222741},{"date":"2022-11-25","current":-318.280019,"twenty":34.123596,"median":39.916185,"eighty":127.912165,"marketCap":31278000452},{"date":"2022-12-02","current":-366.490261,"twenty":33.551249,"median":39.472911,"eighty":127.534499,"marketCap":36637303177},{"date":"2022-12-09","current":-395.531155,"twenty":33.347396,"median":39.268369,"eighty":126.840532,"marketCap":39907738103},{"date":"2022-12-16","current":-400.003622,"twenty":33.036601,"median":39.187911,"eighty":126.088323,"marketCap":40264854328},{"date":"2022-12-23","current":-411.848866,"twenty":32.628388,"median":39.012604,"eighty":125.753802,"marketCap":41470121586},{"date":"2022-12-30","current":-411.285325,"twenty":32.524879,"median":38.804681,"eighty":124.932426,"marketCap":41916516867},{"date":"2023-01-06","current":-414.594377,"twenty":32.293709,"median":38.523193,"eighty":124.286058,"marketCap":42687855062},{"date":"2023-01-13","current":-400.41096,"twenty":32.178683,"median":38.176717,"eighty":123.896949,"marketCap":42015958078},{"date":"2023-01-20","current":-424.113528,"twenty":31.832749,"median":37.919286,"eighty":123.168219,"marketCap":44121235295},{"date":"2023-01-27","current":-421.87436,"twenty":30.386542,"median":37.7296,"eighty":122.744943,"marketCap":43897269634},{"date":"2023-02-03","current":-377.173337,"twenty":28.195056,"median":37.544674,"eighty":120.242023,"marketCap":39449227206},{"date":"2023-02-10","current":-369.535887,"twenty":25.395616,"median":37.242128,"eighty":119.300362,"marketCap":38418167858},{"date":"2023-02-17","current":-370.017364,"twenty":-321.906784,"median":36.910107,"eighty":116.917895,"marketCap":38104367188},{"date":"2023-02-24","current":-344.188612,"twenty":-344.188612,"median":36.65117,"eighty":115.466818,"marketCap":35011189145},{"date":"2023-03-03","current":-363.877391,"twenty":-354.55533,"median":36.501239,"eighty":114.473156,"marketCap":37252622509},{"date":"2023-03-10","current":-340.561469,"twenty":-367.778163,"median":-366.044164,"eighty":-350.754547,"marketCap":34608268452},{"date":"2023-03-17","current":-331.181164,"twenty":34.46184,"median":53.687247,"eighty":103.815184,"marketCap":33980657366},{"date":"2023-03-24","current":-227.498517,"twenty":34.255898,"median":53.625419,"eighty":103.482863,"marketCap":38239446877},{"date":"2023-03-31","current":-229.518393,"twenty":34.080299,"median":53.55197,"eighty":103.292592,"marketCap":38284276241},{"date":"2023-04-06","current":-228.05295,"twenty":33.952977,"median":53.487468,"eighty":103.218275,"marketCap":38015300061},{"date":"2023-04-14","current":-230.2746,"twenty":33.73192,"median":53.408589,"eighty":103.047163,"marketCap":38423540220},{"date":"2023-04-21","current":-237.114026,"twenty":33.545675,"median":53.315623,"eighty":102.830644,"marketCap":39544413622},{"date":"2023-04-28","current":-224.808418,"twenty":33.462899,"median":53.213173,"eighty":102.583904,"marketCap":37212996946},{"date":"2023-05-05","current":-217.139304,"twenty":33.231108,"median":53.107438,"eighty":102.257536,"marketCap":36002453672},{"date":"2023-05-12","current":-209.117812,"twenty":33.039685,"median":53.035331,"eighty":101.651092,"marketCap":34433704458},{"date":"2023-05-19","current":-212.928812,"twenty":32.632369,"median":52.976814,"eighty":101.088086,"marketCap":34568211116},{"date":"2023-05-25","current":238.434784,"twenty":32.536795,"median":52.918679,"eighty":101.156346,"marketCap":34523375563},{"date":"2023-06-01","current":242.974573,"twenty":32.53816,"median":52.987776,"eighty":102.751338,"marketCap":35061402195},{"date":"2023-06-09","current":276.933958,"twenty":32.624408,"median":53.067493,"eighty":103.524238,"marketCap":39904111805},{"date":"2023-06-16","current":279.517252,"twenty":32.64431,"median":53.14091,"eighty":104.222065,"marketCap":40083456127},{"date":"2023-06-23","current":263.130866,"twenty":32.843099,"median":53.225135,"eighty":105.080303,"marketCap":37527799529},{"date":"2023-06-30","current":259.822426,"twenty":32.894091,"median":53.353423,"eighty":105.89449,"marketCap":36720750076},{"date":"2023-07-07","current":259.08031,"twenty":33.005697,"median":53.462815,"eighty":107.16321,"marketCap":36544435924},{"date":"2023-07-14","current":283.70928,"twenty":33.045852,"median":53.55197,"eighty":108.421662,"marketCap":40580017805},{"date":"2023-07-21","current":281.209671,"twenty":33.109641,"median":53.625419,"eighty":109.259929,"marketCap":40035552345},{"date":"2023-07-28","current":293.530562,"twenty":33.126577,"median":53.673668,"eighty":109.841026,"marketCap":41744935479},{"date":"2023-08-04","current":296.201234,"twenty":33.155392,"median":53.730191,"eighty":110.93298,"marketCap":42194773145},{"date":"2023-08-11","current":286.024843,"twenty":33.259751,"median":53.894493,"eighty":111.568853,"marketCap":40515055542},{"date":"2023-08-18","current":274.003203,"twenty":33.335086,"median":54.040568,"eighty":111.980428,"marketCap":38534319493},{"date":"2023-08-25","current":62.331532,"twenty":33.411252,"median":54.139793,"eighty":111.980428,"marketCap":41505423566},{"date":"2023-09-01","current":59.214703,"twenty":33.462899,"median":54.321731,"eighty":111.888842,"marketCap":39593696937},{"date":"2023-09-08","current":59.511105,"twenty":33.474661,"median":54.922082,"eighty":111.770347,"marketCap":39323432794},{"date":"2023-09-15","current":59.459094,"twenty":33.498718,"median":55.063025,"eighty":111.655923,"marketCap":39593696937},{"date":"2023-09-22","current":60.127853,"twenty":33.518212,"median":55.353798,"eighty":111.568853,"marketCap":39863961080},{"date":"2023-09-29","current":58.329291,"twenty":33.545675,"median":55.529169,"eighty":111.535421,"marketCap":38737860485},{"date":"2023-10-06","current":54.08438,"twenty":33.571422,"median":55.529169,"eighty":111.486641,"marketCap":35901515208},{"date":"2023-10-13","current":54.301214,"twenty":33.607513,"median":55.512952,"eighty":111.402221,"marketCap":35991606840},{"date":"2023-10-20","current":50.428368,"twenty":33.650224,"median":55.232756,"eighty":111.080631,"marketCap":33373130840},{"date":"2023-10-27","current":50.313661,"twenty":33.688815,"median":55.063025,"eighty":110.574847,"marketCap":33282933189},{"date":"2023-11-03","current":50.928365,"twenty":33.787309,"median":54.922082,"eighty":110.288135,"marketCap":33779020269},{"date":"2023-11-10","current":48.014607,"twenty":33.856966,"median":54.522408,"eighty":110.090249,"marketCap":31839770774},{"date":"2023-11-17","current":49.203071,"twenty":33.942524,"median":54.301214,"eighty":109.856981,"marketCap":32922142585},{"date":"2023-11-24","current":24.93509,"twenty":33.688815,"median":54.148366,"eighty":109.775408,"marketCap":33147636713},{"date":"2023-12-01","current":23.954223,"twenty":33.514179,"median":53.974182,"eighty":109.223584,"marketCap":31975756399},{"date":"2023-12-08","current":23.237281,"twenty":33.323055,"median":53.703969,"eighty":108.825411,"marketCap":30893361260},{"date":"2023-12-15","current":24.318083,"twenty":33.036601,"median":53.594969,"eighty":108.825411,"marketCap":32516953968},{"date":"2023-12-22","current":23.929326,"twenty":32.55541,"median":53.383273,"eighty":108.825411,"marketCap":31975756399},{"date":"2023-12-29","current":24.241017,"twenty":32.424355,"median":53.253747,"eighty":108.825411,"marketCap":32564965158},{"date":"2024-01-05","current":25.326156,"twenty":32.205572,"median":53.099276,"eighty":108.431873,"marketCap":33782774557},{"date":"2024-01-12","current":27.644556,"twenty":31.957465,"median":52.982295,"eighty":106.331136,"marketCap":36894939369},{"date":"2024-01-19","current":26.36275,"twenty":30.828388,"median":52.872014,"eighty":105.398268,"marketCap":35135889692},{"date":"2024-01-26","current":27.281128,"twenty":30.332592,"median":52.576703,"eighty":103.845353,"marketCap":36218381801},{"date":"2024-02-02","current":27.010706,"twenty":29.772302,"median":52.205206,"eighty":100.644889,"marketCap":35813651600},{"date":"2024-02-09","current":27.623078,"twenty":28.106749,"median":52.147335,"eighty":98.928088,"marketCap":36805969402},{"date":"2024-02-16","current":29.613932,"twenty":28.099256,"median":52.074172,"eighty":96.062561,"marketCap":39467185327},{"date":"2024-02-23","current":33.343378,"twenty":28.099256,"median":51.844178,"eighty":93.345532,"marketCap":44203247566},{"date":"2024-03-01","current":33.373887,"twenty":28.103002,"median":51.780024,"eighty":89.824584,"marketCap":44271288551},{"date":"2024-03-08","current":33.154606,"twenty":28.103002,"median":51.496198,"eighty":87.558818,"marketCap":43999962982},{"date":"2024-03-15","current":33.627342,"twenty":28.103002,"median":51.330266,"eighty":84.335682,"marketCap":44587835047},{"date":"2024-03-22","current":26.587733,"twenty":27.928213,"median":51.207055,"eighty":81.812458,"marketCap":44889843572},{"date":"2024-03-28","current":27.762014,"twenty":27.720968,"median":51.154916,"eighty":81.812458,"marketCap":46722543839},{"date":"2024-04-05","current":27.982101,"twenty":27.6594,"median":51.008809,"eighty":82.046346,"marketCap":47061932777},{"date":"2024-04-12","current":29.810135,"twenty":27.67022,"median":50.929907,"eighty":81.968383,"marketCap":50164894577},{"date":"2024-04-19","current":29.228094,"twenty":27.67022,"median":50.622763,"eighty":81.968383,"marketCap":49143437447},{"date":"2024-04-26","current":30.007607,"twenty":27.691859,"median":50.427132,"eighty":81.812458,"marketCap":50391885050},{"date":"2024-05-03","current":28.540472,"twenty":27.691859,"median":50.28007,"eighty":81.812458,"marketCap":47894989845},{"date":"2024-05-10","current":28.275903,"twenty":27.691859,"median":50.117838,"eighty":81.812458,"marketCap":47563660695},{"date":"2024-05-17","current":28.85943,"twenty":27.807589,"median":50.107373,"eighty":81.812458,"marketCap":48473969990},{"date":"2024-05-24","current":23.616377,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":40053609006},{"date":"2024-05-31","current":23.948236,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":40657783651},{"date":"2024-06-07","current":23.575207,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":39974842156},{"date":"2024-06-14","current":22.46805,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":38062605971},{"date":"2024-06-21","current":21.262252,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":35944485885},{"date":"2024-06-28","current":21.381147,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":36130485811},{"date":"2024-07-05","current":21.22065,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":35851485921},{"date":"2024-07-12","current":21.162041,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":35804985939},{"date":"2024-07-19","current":18.908068,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":31991987437},{"date":"2024-07-26","current":18.646415,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":31666487564},{"date":"2024-08-02","current":17.698396,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":30038988204},{"date":"2024-08-09","current":18.152834,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":31015637228},{"date":"2024-08-16","current":17.27522,"twenty":27.874839,"median":50.107373,"eighty":81.812458,"marketCap":29527630644},{"date":"2024-08-23","current":17.269678,"twenty":27.742608,"median":49.887536,"eighty":79.581234,"marketCap":31108637640},{"date":"2024-08-30","current":18.66739,"twenty":27.392294,"median":49.61081,"eighty":79.276334,"marketCap":33852149778},{"date":"2024-09-06","current":19.863001,"twenty":26.874629,"median":49.279786,"eighty":79.043172,"marketCap":36037659448},{"date":"2024-09-13","current":18.24483,"twenty":26.699432,"median":48.948315,"eighty":78.640109,"marketCap":33015146075},{"date":"2024-09-20","current":18.87684,"twenty":26.428368,"median":48.314167,"eighty":78.068932,"marketCap":34363652041},{"date":"2024-09-27","current":24.451588,"twenty":25.609464,"median":45.309574,"eighty":77.751549,"marketCap":44779698127},{"date":"2024-10-04","current":25.953287,"twenty":25.548653,"median":44.833703,"eighty":77.36968,"marketCap":47313959340},{"date":"2024-10-10","current":22.583065,"twenty":25.401179,"median":44.516405,"eighty":76.978691,"marketCap":40919692602},{"date":"2024-10-18","current":22.634483,"twenty":24.94458,"median":44.238179,"eighty":75.945246,"marketCap":40782684703},{"date":"2024-10-25","current":22.914748,"twenty":24.46088,"median":43.891091,"eighty":75.468417,"marketCap":41285047001},{"date":"2024-11-01","current":22.164709,"twenty":24.336135,"median":43.25643,"eighty":74.815189,"marketCap":39960637307},{"date":"2024-11-08","current":25.039382,"twenty":24.252833,"median":42.97582,"eighty":74.069058,"marketCap":44938590983},{"date":"2024-11-15","current":21.706727,"twenty":24.05741,"median":42.775523,"eighty":73.396121,"marketCap":38544889014},{"date":"2024-11-22","current":19.931942,"twenty":23.976592,"median":42.485853,"eighty":72.670189,"marketCap":41441584424},{"date":"2024-11-29","current":20.868916,"twenty":23.934628,"median":42.304895,"eighty":72.294646,"marketCap":43360599359},{"date":"2024-12-06","current":20.256917,"twenty":23.829446,"median":41.93786,"eighty":72.294646,"marketCap":41989874405},{"date":"2024-12-13","current":21.290844,"twenty":23.534921,"median":41.621114,"eighty":72.294646,"marketCap":44045961835},{"date":"2024-12-20","current":21.607448,"twenty":23.41436,"median":41.495208,"eighty":72.294646,"marketCap":44502870153},{"date":"2024-12-27","current":21.446612,"twenty":23.142264,"median":41.340675,"eighty":72.294646,"marketCap":44137343499},{"date":"2025-01-03","current":19.495997,"twenty":22.973063,"median":41.198918,"eighty":72.294646,"marketCap":40162241134},{"date":"2025-01-10","current":19.748262,"twenty":22.832996,"median":40.945556,"eighty":72.294646,"marketCap":40527767788},{"date":"2025-01-17","current":20.322131,"twenty":22.551364,"median":40.775309,"eighty":72.294646,"marketCap":41739128509},{"date":"2025-01-24","current":20.549506,"twenty":22.477922,"median":40.653411,"eighty":72.294646,"marketCap":42470591878},{"date":"2025-01-28","current":21.520606,"twenty":22.350555,"median":40.59517,"eighty":72.221735,"marketCap":44710698447},{"date":"2025-02-07","current":20.093965,"twenty":22.159933,"median":40.456398,"eighty":72.367558,"marketCap":41510546206},{"date":"2025-02-14","current":20.835192,"twenty":21.94876,"median":40.263813,"eighty":72.367558,"marketCap":43021048821},{"date":"2025-02-21","current":20.364011,"twenty":21.805774,"median":40.211949,"eighty":72.367558,"marketCap":42198116963},{"date":"2025-02-28","current":19.236014,"twenty":21.554342,"median":39.998082,"eighty":72.367558,"marketCap":39729321388},{"date":"2025-03-05","current":21.773116,"twenty":21.504753,"median":39.72266,"eighty":72.44047,"marketCap":45124096904}],"customCompares":[{"symbol":"00780","name":"同程旅行","items":[{"date":"2020-03-13","value":49.791762,"marketCap":22569331881},{"date":"2020-03-20","value":49.284448,"marketCap":22015744496},{"date":"2020-03-27","value":30.478322,"marketCap":22910001042},{"date":"2020-04-03","value":29.719351,"marketCap":22359859116},{"date":"2020-04-09","value":33.454008,"marketCap":25341173664},{"date":"2020-04-17","value":35.643572,"marketCap":26874421147},{"date":"2020-04-24","value":35.175685,"marketCap":26491109276},{"date":"2020-04-29","value":36.959594,"marketCap":27853995927},{"date":"2020-05-08","value":36.246266,"marketCap":27330466788},{"date":"2020-05-15","value":36.333306,"marketCap":27287829555},{"date":"2020-05-22","value":48.699574,"marketCap":28353760397},{"date":"2020-05-29","value":50.97736,"marketCap":29632877407},{"date":"2020-06-05","value":52.867227,"marketCap":30955540044},{"date":"2020-06-12","value":52.872247,"marketCap":30955540044},{"date":"2020-06-19","value":51.172341,"marketCap":30014902087},{"date":"2020-06-26","value":50.635028,"marketCap":29672851921},{"date":"2020-07-03","value":53.532113,"marketCap":31418930209},{"date":"2020-07-10","value":50.132778,"marketCap":29704391044},{"date":"2020-07-17","value":50.125477,"marketCap":29747254523},{"date":"2020-07-24","value":48.847591,"marketCap":28875421064},{"date":"2020-07-31","value":51.5568,"marketCap":30655822783},{"date":"2020-08-07","value":53.964026,"marketCap":32121783366},{"date":"2020-08-14","value":51.805905,"marketCap":30914521709},{"date":"2020-08-21","value":52.147335,"marketCap":31259453611},{"date":"2020-08-28","value":77.835183,"marketCap":34320724241},{"date":"2020-09-04","value":70.923687,"marketCap":31379106625},{"date":"2020-09-11","value":67.7207,"marketCap":29994097781},{"date":"2020-09-18","value":70.748215,"marketCap":31638795783},{"date":"2020-09-25","value":64.875977,"marketCap":28782215042},{"date":"2020-09-30","value":68.518096,"marketCap":30543035619},{"date":"2020-10-09","value":71.665413,"marketCap":32405944175},{"date":"2020-10-16","value":70.065405,"marketCap":31669445444},{"date":"2020-10-23","value":66.876348,"marketCap":30274854284},{"date":"2020-10-30","value":61.597212,"marketCap":27889299863},{"date":"2020-11-06","value":65.149412,"marketCap":29842524132},{"date":"2020-11-13","value":65.189348,"marketCap":29885899893},{"date":"2020-11-20","value":68.732123,"marketCap":31707681890},{"date":"2020-11-27","value":74.877029,"marketCap":30363033274},{"date":"2020-12-04","value":78.618564,"marketCap":32109633883},{"date":"2020-12-11","value":77.742168,"marketCap":31675719912},{"date":"2020-12-18","value":79.159872,"marketCap":32305647805},{"date":"2020-12-24","value":78.331275,"marketCap":32000466247},{"date":"2020-12-31","value":80.010172,"marketCap":32699734095},{"date":"2021-01-08","value":79.296056,"marketCap":32699734095},{"date":"2021-01-15","value":74.220698,"marketCap":30563351467},{"date":"2021-01-22","value":73.934177,"marketCap":30432552531},{"date":"2021-01-29","value":72.907739,"marketCap":30258153949},{"date":"2021-02-05","value":75.94411,"marketCap":31329519059},{"date":"2021-02-11","value":74.567944,"marketCap":30805905927},{"date":"2021-02-19","value":91.95518,"marketCap":38005586491},{"date":"2021-02-26","value":96.390009,"marketCap":39750963598},{"date":"2021-03-05","value":82.046346,"marketCap":33750857355},{"date":"2021-03-12","value":81.656532,"marketCap":33531695944},{"date":"2021-03-19","value":88.410608,"marketCap":36293129727},{"date":"2021-03-26","value":98.920619,"marketCap":38484743841},{"date":"2021-04-01","value":100.824953,"marketCap":39122764538},{"date":"2021-04-09","value":104.211971,"marketCap":40526271786},{"date":"2021-04-16","value":105.504256,"marketCap":41184165808},{"date":"2021-04-23","value":111.965504,"marketCap":43815741898},{"date":"2021-04-30","value":108.922945,"marketCap":42800797887},{"date":"2021-05-07","value":104.666194,"marketCap":41394611509},{"date":"2021-05-14","value":97.285114,"marketCap":38450408780},{"date":"2021-05-21","value":66.366776,"marketCap":44272899252},{"date":"2021-05-28","value":68.002266,"marketCap":45810915603},{"date":"2021-06-04","value":66.947845,"marketCap":44886776349},{"date":"2021-06-11","value":67.116832,"marketCap":44996792958},{"date":"2021-06-18","value":66.507477,"marketCap":44226676697},{"date":"2021-06-25","value":65.357434,"marketCap":43434557114},{"date":"2021-07-02","value":63.041894,"marketCap":41822511670},{"date":"2021-07-09","value":61.575705,"marketCap":40808899691},{"date":"2021-07-16","value":63.278662,"marketCap":41936659940},{"date":"2021-07-23","value":60.948287,"marketCap":40388365533},{"date":"2021-07-30","value":58.21596,"marketCap":38707360177},{"date":"2021-08-06","value":51.089635,"marketCap":33887091663},{"date":"2021-08-13","value":52.085815,"marketCap":34594916032},{"date":"2021-08-20","value":52.100247,"marketCap":34506437986},{"date":"2021-08-27","value":38.744662,"marketCap":36806867185},{"date":"2021-09-03","value":42.317318,"marketCap":40217173389},{"date":"2021-09-10","value":43.973264,"marketCap":41898419361},{"date":"2021-09-17","value":41.029951,"marketCap":38978360567},{"date":"2021-09-24","value":42.500593,"marketCap":40394146649},{"date":"2021-09-30","value":43.676485,"marketCap":41650678915},{"date":"2021-10-08","value":44.049815,"marketCap":42004776079},{"date":"2021-10-15","value":43.741308,"marketCap":41739203206},{"date":"2021-10-22","value":41.495208,"marketCap":39880193095},{"date":"2021-10-29","value":40.213005,"marketCap":38552328730},{"date":"2021-11-05","value":38.238815,"marketCap":36720074329},{"date":"2021-11-12","value":39.230232,"marketCap":37827434833},{"date":"2021-11-19","value":41.125907,"marketCap":39599211640},{"date":"2021-11-26","value":38.261531,"marketCap":36852957589},{"date":"2021-12-03","value":39.065915,"marketCap":37697297547},{"date":"2021-12-10","value":40.192245,"marketCap":38850391354},{"date":"2021-12-17","value":34.251318,"marketCap":33084922317},{"date":"2021-12-24","value":33.347117,"marketCap":32242276843},{"date":"2021-12-31","value":33.048935,"marketCap":32023480190},{"date":"2022-01-07","value":32.026177,"marketCap":30914633923},{"date":"2022-01-14","value":32.64431,"marketCap":31579941684},{"date":"2022-01-21","value":37.37287,"marketCap":36237096005},{"date":"2022-01-28","value":36.184394,"marketCap":34995188186},{"date":"2022-02-04","value":38.176717,"marketCap":36903934912},{"date":"2022-02-11","value":39.381966,"marketCap":38145894260},{"date":"2022-02-18","value":39.143923,"marketCap":38101538569},{"date":"2022-02-25","value":33.956461,"marketCap":33133701177},{"date":"2022-03-04","value":34.491342,"marketCap":33668514608},{"date":"2022-03-11","value":25.395616,"marketCap":24752346708},{"date":"2022-03-18","value":30.386542,"marketCap":29498764446},{"date":"2022-03-25","value":32.159896,"marketCap":28611583560},{"date":"2022-04-01","value":35.360305,"marketCap":31496300003},{"date":"2022-04-08","value":34.548481,"marketCap":30786524228},{"date":"2022-04-14","value":36.001917,"marketCap":32028631834},{"date":"2022-04-22","value":35.366494,"marketCap":30875246200},{"date":"2022-04-29","value":36.461471,"marketCap":31318856059},{"date":"2022-05-06","value":34.843457,"marketCap":29680440999},{"date":"2022-05-13","value":36.910107,"marketCap":30878306331},{"date":"2022-05-20","value":34.935051,"marketCap":29636075616},{"date":"2022-05-27","value":36.640371,"marketCap":31055767862},{"date":"2022-06-02","value":37.384085,"marketCap":31856188573},{"date":"2022-06-10","value":40.415341,"marketCap":34207689958},{"date":"2022-06-17","value":40.144839,"marketCap":33941482254},{"date":"2022-06-24","value":41.292362,"marketCap":35050681021},{"date":"2022-06-30","value":44.238179,"marketCap":37486562692},{"date":"2022-07-08","value":42.360051,"marketCap":35932025139},{"date":"2022-07-15","value":40.325163,"marketCap":33888918642},{"date":"2022-07-22","value":43.25643,"marketCap":36376178726},{"date":"2022-07-29","value":39.563856,"marketCap":33311518980},{"date":"2022-08-05","value":43.281971,"marketCap":36349234800},{"date":"2022-08-12","value":42.958868,"marketCap":36127051213},{"date":"2022-08-19","value":42.485853,"marketCap":35371627018},{"date":"2022-08-26","value":141.213229,"marketCap":37326842582},{"date":"2022-09-02","value":137.281852,"marketCap":36157374731},{"date":"2022-09-09","value":133.89712,"marketCap":35131646225},{"date":"2022-09-16","value":141.826125,"marketCap":36868191476},{"date":"2022-09-23","value":127.661926,"marketCap":32549091750},{"date":"2022-09-30","value":134.274741,"marketCap":34300517174},{"date":"2022-10-07","value":141.955745,"marketCap":36260546726},{"date":"2022-10-14","value":126.027594,"marketCap":31850480233},{"date":"2022-10-21","value":114.473156,"marketCap":28732251399},{"date":"2022-10-28","value":112.002814,"marketCap":28064059506},{"date":"2022-11-04","value":132.079669,"marketCap":33416667150},{"date":"2022-11-11","value":137.196847,"marketCap":35020667173},{"date":"2022-11-18","value":140.996334,"marketCap":35867222741},{"date":"2022-11-25","value":-318.280019,"marketCap":31278000452},{"date":"2022-12-02","value":-366.490261,"marketCap":36637303177},{"date":"2022-12-09","value":-395.531155,"marketCap":39907738103},{"date":"2022-12-16","value":-400.003622,"marketCap":40264854328},{"date":"2022-12-23","value":-411.848866,"marketCap":41470121586},{"date":"2022-12-30","value":-411.285325,"marketCap":41916516867},{"date":"2023-01-06","value":-414.594377,"marketCap":42687855062},{"date":"2023-01-13","value":-400.41096,"marketCap":42015958078},{"date":"2023-01-20","value":-424.113528,"marketCap":44121235295},{"date":"2023-01-27","value":-421.87436,"marketCap":43897269634},{"date":"2023-02-03","value":-377.173337,"marketCap":39449227206},{"date":"2023-02-10","value":-369.535887,"marketCap":38418167858},{"date":"2023-02-17","value":-370.017364,"marketCap":38104367188},{"date":"2023-02-24","value":-344.188612,"marketCap":35011189145},{"date":"2023-03-03","value":-363.877391,"marketCap":37252622509},{"date":"2023-03-10","value":-340.561469,"marketCap":34608268452},{"date":"2023-03-17","value":-331.181164,"marketCap":33980657366},{"date":"2023-03-24","value":-227.498517,"marketCap":38239446877},{"date":"2023-03-31","value":-229.518393,"marketCap":38284276241},{"date":"2023-04-06","value":-228.05295,"marketCap":38015300061},{"date":"2023-04-14","value":-230.2746,"marketCap":38423540220},{"date":"2023-04-21","value":-237.114026,"marketCap":39544413622},{"date":"2023-04-28","value":-224.808418,"marketCap":37212996946},{"date":"2023-05-05","value":-217.139304,"marketCap":36002453672},{"date":"2023-05-12","value":-209.117812,"marketCap":34433704458},{"date":"2023-05-19","value":-212.928812,"marketCap":34568211116},{"date":"2023-05-25","value":238.434784,"marketCap":34523375563},{"date":"2023-06-01","value":242.974573,"marketCap":35061402195},{"date":"2023-06-09","value":276.933958,"marketCap":39904111805},{"date":"2023-06-16","value":279.517252,"marketCap":40083456127},{"date":"2023-06-23","value":263.130866,"marketCap":37527799529},{"date":"2023-06-30","value":259.822426,"marketCap":36720750076},{"date":"2023-07-07","value":259.08031,"marketCap":36544435924},{"date":"2023-07-14","value":283.70928,"marketCap":40580017805},{"date":"2023-07-21","value":281.209671,"marketCap":40035552345},{"date":"2023-07-28","value":293.530562,"marketCap":41744935479},{"date":"2023-08-04","value":296.201234,"marketCap":42194773145},{"date":"2023-08-11","value":286.024843,"marketCap":40515055542},{"date":"2023-08-18","value":274.003203,"marketCap":38534319493},{"date":"2023-08-25","value":62.331532,"marketCap":41505423566},{"date":"2023-09-01","value":59.214703,"marketCap":39593696937},{"date":"2023-09-08","value":59.511105,"marketCap":39323432794},{"date":"2023-09-15","value":59.459094,"marketCap":39593696937},{"date":"2023-09-22","value":60.127853,"marketCap":39863961080},{"date":"2023-09-29","value":58.329291,"marketCap":38737860485},{"date":"2023-10-06","value":54.08438,"marketCap":35901515208},{"date":"2023-10-13","value":54.301214,"marketCap":35991606840},{"date":"2023-10-20","value":50.428368,"marketCap":33373130840},{"date":"2023-10-27","value":50.313661,"marketCap":33282933189},{"date":"2023-11-03","value":50.928365,"marketCap":33779020269},{"date":"2023-11-10","value":48.014607,"marketCap":31839770774},{"date":"2023-11-17","value":49.203071,"marketCap":32922142585},{"date":"2023-11-24","value":24.93509,"marketCap":33147636713},{"date":"2023-12-01","value":23.954223,"marketCap":31975756399},{"date":"2023-12-08","value":23.237281,"marketCap":30893361260},{"date":"2023-12-15","value":24.318083,"marketCap":32516953968},{"date":"2023-12-22","value":23.929326,"marketCap":31975756399},{"date":"2023-12-29","value":24.241017,"marketCap":32564965158},{"date":"2024-01-05","value":25.326156,"marketCap":33782774557},{"date":"2024-01-12","value":27.644556,"marketCap":36894939369},{"date":"2024-01-19","value":26.36275,"marketCap":35135889692},{"date":"2024-01-26","value":27.281128,"marketCap":36218381801},{"date":"2024-02-02","value":27.010706,"marketCap":35813651600},{"date":"2024-02-09","value":27.623078,"marketCap":36805969402},{"date":"2024-02-16","value":29.613932,"marketCap":39467185327},{"date":"2024-02-23","value":33.343378,"marketCap":44203247566},{"date":"2024-03-01","value":33.373887,"marketCap":44271288551},{"date":"2024-03-08","value":33.154606,"marketCap":43999962982},{"date":"2024-03-15","value":33.627342,"marketCap":44587835047},{"date":"2024-03-22","value":26.587733,"marketCap":44889843572},{"date":"2024-03-28","value":27.762014,"marketCap":46722543839},{"date":"2024-04-05","value":27.982101,"marketCap":47061932777},{"date":"2024-04-12","value":29.810135,"marketCap":50164894577},{"date":"2024-04-19","value":29.228094,"marketCap":49143437447},{"date":"2024-04-26","value":30.007607,"marketCap":50391885050},{"date":"2024-05-03","value":28.540472,"marketCap":47894989845},{"date":"2024-05-10","value":28.275903,"marketCap":47563660695},{"date":"2024-05-17","value":28.85943,"marketCap":48473969990},{"date":"2024-05-24","value":23.616377,"marketCap":40053609006},{"date":"2024-05-31","value":23.948236,"marketCap":40657783651},{"date":"2024-06-07","value":23.575207,"marketCap":39974842156},{"date":"2024-06-14","value":22.46805,"marketCap":38062605971},{"date":"2024-06-21","value":21.262252,"marketCap":35944485885},{"date":"2024-06-28","value":21.381147,"marketCap":36130485811},{"date":"2024-07-05","value":21.22065,"marketCap":35851485921},{"date":"2024-07-12","value":21.162041,"marketCap":35804985939},{"date":"2024-07-19","value":18.908068,"marketCap":31991987437},{"date":"2024-07-26","value":18.646415,"marketCap":31666487564},{"date":"2024-08-02","value":17.698396,"marketCap":30038988204},{"date":"2024-08-09","value":18.152834,"marketCap":31015637228},{"date":"2024-08-16","value":17.27522,"marketCap":29527630644},{"date":"2024-08-23","value":17.269678,"marketCap":31108637640},{"date":"2024-08-30","value":18.66739,"marketCap":33852149778},{"date":"2024-09-06","value":19.863001,"marketCap":36037659448},{"date":"2024-09-13","value":18.24483,"marketCap":33015146075},{"date":"2024-09-20","value":18.87684,"marketCap":34363652041},{"date":"2024-09-27","value":24.451588,"marketCap":44779698127},{"date":"2024-10-04","value":25.953287,"marketCap":47313959340},{"date":"2024-10-10","value":22.583065,"marketCap":40919692602},{"date":"2024-10-18","value":22.634483,"marketCap":40782684703},{"date":"2024-10-25","value":22.914748,"marketCap":41285047001},{"date":"2024-11-01","value":22.164709,"marketCap":39960637307},{"date":"2024-11-08","value":25.039382,"marketCap":44938590983},{"date":"2024-11-15","value":21.706727,"marketCap":38544889014},{"date":"2024-11-22","value":19.931942,"marketCap":41441584424},{"date":"2024-11-29","value":20.868916,"marketCap":43360599359},{"date":"2024-12-06","value":20.256917,"marketCap":41989874405},{"date":"2024-12-13","value":21.290844,"marketCap":44045961835},{"date":"2024-12-20","value":21.607448,"marketCap":44502870153},{"date":"2024-12-27","value":21.446612,"marketCap":44137343499},{"date":"2025-01-03","value":19.495997,"marketCap":40162241134},{"date":"2025-01-10","value":19.748262,"marketCap":40527767788},{"date":"2025-01-17","value":20.322131,"marketCap":41739128509},{"date":"2025-01-24","value":20.549506,"marketCap":42470591878},{"date":"2025-01-28","value":21.520606,"marketCap":44710698447},{"date":"2025-02-07","value":20.093965,"marketCap":41510546206},{"date":"2025-02-14","value":20.835192,"marketCap":43021048821},{"date":"2025-02-21","value":20.364011,"marketCap":42198116963},{"date":"2025-02-28","value":19.236014,"marketCap":39729321388},{"date":"2025-03-05","value":21.773116,"marketCap":45124096904}]},{"symbol":"09961","name":"攜程集團-S","items":[{"date":"2020-03-13","value":27.107712,"marketCap":114651556716.56},{"date":"2020-03-20","value":13.558793,"marketCap":103916281330.06},{"date":"2020-03-27","value":13.97124,"marketCap":107003830531.12},{"date":"2020-04-03","value":13.098111,"marketCap":100408081766.45},{"date":"2020-04-09","value":14.670765,"marketCap":113230026288.06},{"date":"2020-04-17","value":14.158662,"marketCap":108770316888.78},{"date":"2020-04-24","value":14.133871,"marketCap":108454852858.73},{"date":"2020-04-29","value":15.38833,"marketCap":118163171510.98},{"date":"2020-05-08","value":14.913656,"marketCap":114577208108.52},{"date":"2020-05-15","value":14.304511,"marketCap":109463021364.01},{"date":"2020-05-22","value":14.240042,"marketCap":108619450765.83},{"date":"2020-05-29","value":-37.758173,"marketCap":121198132020.86},{"date":"2020-06-05","value":-41.0153,"marketCap":132613016358.93},{"date":"2020-06-12","value":-38.282846,"marketCap":123766547315.79},{"date":"2020-06-19","value":-36.608008,"marketCap":118567652105.45},{"date":"2020-06-26","value":-36.656276,"marketCap":118616469037.48},{"date":"2020-07-03","value":-37.372692,"marketCap":121121104346.46},{"date":"2020-07-10","value":-37.358181,"marketCap":122228660921.5},{"date":"2020-07-17","value":-37.703192,"marketCap":123553479814.85},{"date":"2020-07-24","value":-37.870266,"marketCap":123615230231.24},{"date":"2020-07-31","value":-37.778739,"marketCap":124040325378.65},{"date":"2020-08-07","value":-38.598877,"marketCap":126869843214.32},{"date":"2020-08-14","value":-39.500088,"marketCap":130157684964.04},{"date":"2020-08-21","value":-38.742422,"marketCap":128240274468.57},{"date":"2020-08-28","value":-41.873661,"marketCap":139686861269.42},{"date":"2020-09-04","value":-41.773644,"marketCap":139825298717.57},{"date":"2020-09-11","value":-39.141977,"marketCap":131156941290.42},{"date":"2020-09-18","value":-39.668235,"marketCap":134208942077.85},{"date":"2020-09-25","value":-39.976528,"marketCap":137492163867.72},{"date":"2020-09-30","value":-41.093134,"marketCap":142006648700.27},{"date":"2020-10-09","value":-41.849707,"marketCap":146703342946.96},{"date":"2020-10-16","value":-38.925961,"marketCap":136398226862.51},{"date":"2020-10-23","value":-40.567752,"marketCap":142371469888.44},{"date":"2020-10-30","value":-37.388513,"marketCap":131234278882.74},{"date":"2020-11-06","value":-41.267224,"marketCap":146542236182.71},{"date":"2020-11-13","value":-44.480015,"marketCap":158083723252.04},{"date":"2020-11-20","value":-43.01031,"marketCap":153818957907.94},{"date":"2020-11-27","value":-43.727721,"marketCap":156019142363.03},{"date":"2020-12-04","value":-60.064971,"marketCap":159892995727.1},{"date":"2020-12-11","value":-56.604725,"marketCap":150321264361.91},{"date":"2020-12-18","value":-59.352142,"marketCap":157872923683.94},{"date":"2020-12-24","value":-54.804596,"marketCap":145927109024.19},{"date":"2020-12-31","value":-57.768715,"marketCap":153882635507.71},{"date":"2021-01-08","value":-57.306266,"marketCap":154025512925},{"date":"2021-01-15","value":-56.316109,"marketCap":151149415895.03},{"date":"2021-01-22","value":-57.096895,"marketCap":153180524002.23},{"date":"2021-01-29","value":-53.686287,"marketCap":145221218935.47},{"date":"2021-02-05","value":-59.241583,"marketCap":159288421716.85},{"date":"2021-02-11","value":-63.668494,"marketCap":171436891364.15},{"date":"2021-02-19","value":-66.034828,"marketCap":177886173604.91},{"date":"2021-02-26","value":-66.990869,"marketCap":180064941432.08},{"date":"2021-03-05","value":-46.778227,"marketCap":181560015335.47},{"date":"2021-03-12","value":-51.164303,"marketCap":198236018089.06},{"date":"2021-03-19","value":-50.488024,"marketCap":195550688308.5},{"date":"2021-03-26","value":-45.144687,"marketCap":174082888707.13},{"date":"2021-04-01","value":-48.784888,"marketCap":187626634580.08},{"date":"2021-04-09","value":-45.135691,"marketCap":173974979662.87},{"date":"2021-04-16","value":-46.390516,"marketCap":179488734565.58},{"date":"2021-04-23","value":-49.152545,"marketCap":190651223035.31},{"date":"2021-04-30","value":-49.678586,"marketCap":193485938149.41},{"date":"2021-05-07","value":-49.533935,"marketCap":194172580955.63},{"date":"2021-05-14","value":-47.403702,"marketCap":185701117295.23},{"date":"2021-05-21","value":41.975691,"marketCap":196852200572.93},{"date":"2021-05-28","value":43.719327,"marketCap":207049540819.42},{"date":"2021-06-04","value":41.163969,"marketCap":194023461285.28},{"date":"2021-06-11","value":39.381796,"marketCap":185609751112.99},{"date":"2021-06-18","value":39.039745,"marketCap":182505529620.98},{"date":"2021-06-25","value":37.838225,"marketCap":176777250236.52},{"date":"2021-07-02","value":37.677215,"marketCap":175717425149.31},{"date":"2021-07-09","value":34.201756,"marketCap":159348912922.42},{"date":"2021-07-16","value":32.118616,"marketCap":149640303364.08},{"date":"2021-07-23","value":28.95104,"marketCap":134869616807.03},{"date":"2021-07-30","value":27.48508,"marketCap":128470579656.36},{"date":"2021-08-06","value":26.234906,"marketCap":122330896105.38},{"date":"2021-08-13","value":26.467653,"marketCap":123584339199.33},{"date":"2021-08-20","value":28.03831,"marketCap":130547147717.28},{"date":"2021-08-27","value":30.182113,"marketCap":141148102481.34},{"date":"2021-09-03","value":33.271339,"marketCap":155658250021.04},{"date":"2021-09-10","value":32.675007,"marketCap":153261499961.69},{"date":"2021-09-17","value":30.568253,"marketCap":142955758085.91},{"date":"2021-09-24","value":32.252672,"marketCap":144262543411.78},{"date":"2021-09-30","value":34.003161,"marketCap":152601265773.09},{"date":"2021-10-08","value":35.183084,"marketCap":157889386979.11},{"date":"2021-10-15","value":36.127676,"marketCap":162239594924.61},{"date":"2021-10-22","value":33.34854,"marketCap":150834459387.87},{"date":"2021-10-29","value":31.390838,"marketCap":141628759081.9},{"date":"2021-11-05","value":33.17017,"marketCap":149903336558.07},{"date":"2021-11-12","value":33.856169,"marketCap":153634331649.11},{"date":"2021-11-19","value":31.818258,"marketCap":144182288991.9},{"date":"2021-11-26","value":30.545471,"marketCap":138459033595.45},{"date":"2021-12-03","value":27.63718,"marketCap":125507717058.81},{"date":"2021-12-10","value":28.425185,"marketCap":129306648872.92},{"date":"2021-12-17","value":72.134915,"marketCap":113689370797.23},{"date":"2021-12-24","value":74.974172,"marketCap":118277071158.17},{"date":"2021-12-31","value":77.405923,"marketCap":122378953749.92},{"date":"2022-01-07","value":78.97063,"marketCap":124378722341.29},{"date":"2022-01-14","value":74.579819,"marketCap":117719027917.32},{"date":"2022-01-21","value":80.848094,"marketCap":127905210384.56},{"date":"2022-01-28","value":79.743487,"marketCap":125835660965.61},{"date":"2022-02-04","value":85.441696,"marketCap":134761382764.72},{"date":"2022-02-11","value":91.661626,"marketCap":144863665893.21},{"date":"2022-02-18","value":89.448704,"marketCap":142060621584.8},{"date":"2022-02-25","value":84.29327,"marketCap":134202903378.66},{"date":"2022-03-04","value":78.184917,"marketCap":124525516443.17},{"date":"2022-03-11","value":60.773241,"marketCap":96647703572.8},{"date":"2022-03-18","value":73.071632,"marketCap":115742499778.04},{"date":"2022-03-25","value":-165.550135,"marketCap":111979516491.47},{"date":"2022-04-01","value":-181.042586,"marketCap":122604403531.59},{"date":"2022-04-08","value":-162.782103,"marketCap":110285937590.63},{"date":"2022-04-14","value":-171.030825,"marketCap":115682836725.17},{"date":"2022-04-22","value":-164.420555,"marketCap":109133054704.96},{"date":"2022-04-29","value":-182.364452,"marketCap":119095040054.17},{"date":"2022-05-06","value":-165.6802,"marketCap":107300439795.03},{"date":"2022-05-13","value":-165.378284,"marketCap":105188542421.04},{"date":"2022-05-20","value":-167.044149,"marketCap":107738859368.09},{"date":"2022-05-27","value":-166.500363,"marketCap":107294972047.74},{"date":"2022-06-02","value":-171.901054,"marketCap":111369787869.58},{"date":"2022-06-10","value":-175.58211,"marketCap":112989881585.76},{"date":"2022-06-17","value":-167.322179,"marketCap":107556429191.8},{"date":"2022-06-24","value":-184.594163,"marketCap":119131466032.61},{"date":"2022-06-30","value":-35.557674,"marketCap":138241387850.07},{"date":"2022-07-08","value":-33.856817,"marketCap":131764272462.51},{"date":"2022-07-15","value":-33.134288,"marketCap":127757243354.36},{"date":"2022-07-22","value":-34.608121,"marketCap":133527513919.95},{"date":"2022-07-29","value":-33.619734,"marketCap":129872269537.64},{"date":"2022-08-05","value":-34.673483,"marketCap":133601709712.3},{"date":"2022-08-12","value":-34.263147,"marketCap":132200548637.69},{"date":"2022-08-19","value":-34.419643,"marketCap":131475063091.79},{"date":"2022-08-26","value":-38.360581,"marketCap":145367290151.54},{"date":"2022-09-02","value":-33.740146,"marketCap":127399082934.99},{"date":"2022-09-09","value":-34.214973,"marketCap":128700149896.06},{"date":"2022-09-16","value":-33.968856,"marketCap":126593723550.15},{"date":"2022-09-23","value":-45.672676,"marketCap":130929188745.86},{"date":"2022-09-30","value":-47.901436,"marketCap":137580673159.15},{"date":"2022-10-07","value":-49.693298,"marketCap":142718985920.91},{"date":"2022-10-14","value":-41.964519,"marketCap":119243604198.77},{"date":"2022-10-21","value":-42.734774,"marketCap":120600724684.3},{"date":"2022-10-28","value":-40.822006,"marketCap":115005445455.46},{"date":"2022-11-04","value":-49.586635,"marketCap":141056893299.7},{"date":"2022-11-11","value":-50.533848,"marketCap":145032446657.5},{"date":"2022-11-18","value":-49.763328,"marketCap":142331784568.49},{"date":"2022-11-25","value":-45.876208,"marketCap":130172952768.81},{"date":"2022-12-02","value":-55.829692,"marketCap":161149845106.79},{"date":"2022-12-09","value":-55.585079,"marketCap":161934089679.86},{"date":"2022-12-16","value":-104.693783,"marketCap":173946420965.69},{"date":"2022-12-23","value":-102.428369,"marketCap":170235473905.49},{"date":"2022-12-30","value":-102.328632,"marketCap":172135928283.87},{"date":"2023-01-06","value":-113.023903,"marketCap":192080649657.59},{"date":"2023-01-13","value":-108.607676,"marketCap":188105380460.17},{"date":"2023-01-20","value":-111.976694,"marketCap":192276212943.74},{"date":"2023-01-27","value":-115.29747,"marketCap":198018847829.51},{"date":"2023-02-03","value":-104.324356,"marketCap":180100783638.99},{"date":"2023-02-10","value":-107.361018,"marketCap":184229439376.49},{"date":"2023-02-17","value":-108.019045,"marketCap":183605366749.94},{"date":"2023-02-24","value":-104.371017,"marketCap":175235728157.59},{"date":"2023-03-03","value":-112.895725,"marketCap":190770699014.3},{"date":"2023-03-10","value":111.584492,"marketCap":176471799394.75},{"date":"2023-03-17","value":117.957853,"marketCap":188356291025.56},{"date":"2023-03-24","value":116.620416,"marketCap":188358690545.18},{"date":"2023-03-31","value":117.027418,"marketCap":187572262770.92},{"date":"2023-04-06","value":116.342359,"marketCap":186353970216.76},{"date":"2023-04-14","value":113.032156,"marketCap":181230549581.39},{"date":"2023-04-21","value":116.98285,"marketCap":187468429357.11},{"date":"2023-04-28","value":111.642852,"marketCap":177578774802.33},{"date":"2023-05-05","value":104.844649,"marketCap":167039031464.92},{"date":"2023-05-12","value":106.945003,"marketCap":169212040342.53},{"date":"2023-05-19","value":108.850474,"marketCap":169805148019.71},{"date":"2023-05-25","value":104.334851,"marketCap":162091081833.69},{"date":"2023-06-02","value":105.33677,"marketCap":163092705199.08},{"date":"2023-06-09","value":28.801968,"marketCap":183038305208.37},{"date":"2023-06-16","value":28.658104,"marketCap":181251811270.3},{"date":"2023-06-23","value":28.041727,"marketCap":176386140273.59},{"date":"2023-06-30","value":28.16974,"marketCap":175588528728.45},{"date":"2023-07-07","value":27.39597,"marketCap":170432283621.13},{"date":"2023-07-14","value":30.453824,"marketCap":192113920830.61},{"date":"2023-07-21","value":29.380447,"marketCap":184481288113.74},{"date":"2023-07-28","value":30.229412,"marketCap":189608840430.52},{"date":"2023-08-04","value":31.907583,"marketCap":200467553370.91},{"date":"2023-08-11","value":33.446487,"marketCap":208949614768.15},{"date":"2023-08-18","value":30.687887,"marketCap":190343237531.6},{"date":"2023-08-25","value":31.978668,"marketCap":198447276010.46},{"date":"2023-09-01","value":32.851257,"marketCap":204708631366.88},{"date":"2023-09-08","value":26.893491,"marketCap":181749575547.02},{"date":"2023-09-15","value":26.672904,"marketCap":181656513901.35},{"date":"2023-09-22","value":26.701644,"marketCap":181057116535.06},{"date":"2023-09-29","value":26.050387,"marketCap":176944078795.32},{"date":"2023-10-06","value":25.268535,"marketCap":171551252238.8},{"date":"2023-10-13","value":24.639313,"marketCap":167029491710.47},{"date":"2023-10-20","value":23.967878,"marketCap":162227510334.75},{"date":"2023-10-27","value":26.385399,"marketCap":178513975656.5},{"date":"2023-11-03","value":25.028304,"marketCap":169781958221.61},{"date":"2023-11-10","value":25.23583,"marketCap":171153997774.01},{"date":"2023-11-17","value":26.101771,"marketCap":178623566722.89},{"date":"2023-11-24","value":15.211159,"marketCap":177070624694.33},{"date":"2023-12-01","value":14.665383,"marketCap":171425247618.73},{"date":"2023-12-08","value":14.182612,"marketCap":165112020952.88},{"date":"2023-12-15","value":14.460092,"marketCap":169314567404.62},{"date":"2023-12-22","value":14.762369,"marketCap":172738507191.99},{"date":"2023-12-29","value":15.365307,"marketCap":180752268105.29},{"date":"2024-01-05","value":16.432973,"marketCap":191948518027.76},{"date":"2024-01-12","value":16.01026,"marketCap":187110505444.83},{"date":"2024-01-19","value":15.472771,"marketCap":180580568341.85},{"date":"2024-01-26","value":16.189482,"marketCap":188209797240.19},{"date":"2024-02-02","value":16.012837,"marketCap":185918902135.75},{"date":"2024-02-09","value":17.049635,"marketCap":198931698966.39},{"date":"2024-02-16","value":17.764774,"marketCap":207320570711.55},{"date":"2024-02-23","value":22.073055,"marketCap":238003759082.4},{"date":"2024-03-01","value":20.940024,"marketCap":225927657802.73},{"date":"2024-03-08","value":20.209691,"marketCap":218144831570.41},{"date":"2024-03-15","value":20.445726,"marketCap":220497306652.8},{"date":"2024-03-22","value":20.83915,"marketCap":224534613347.9},{"date":"2024-03-28","value":20.432688,"marketCap":219450931393.96},{"date":"2024-04-05","value":22.491475,"marketCap":241403638208.42},{"date":"2024-04-12","value":23.490756,"marketCap":252272187714.13},{"date":"2024-04-19","value":22.847177,"marketCap":245151195336.62},{"date":"2024-04-26","value":23.665291,"marketCap":253616552852.93},{"date":"2024-05-03","value":24.043558,"marketCap":257492243482.31},{"date":"2024-05-10","value":25.056211,"marketCap":268974199052.78},{"date":"2024-05-17","value":26.554029,"marketCap":284634642878.83},{"date":"2024-05-24","value":22.417915,"marketCap":262400842646.65},{"date":"2024-05-31","value":22.335627,"marketCap":261703809433.76},{"date":"2024-06-07","value":22.617006,"marketCap":264672053991.06},{"date":"2024-06-14","value":22.04419,"marketCap":257732399649.68},{"date":"2024-06-21","value":21.766998,"marketCap":253958756184.2},{"date":"2024-06-28","value":20.709426,"marketCap":241519731585.34},{"date":"2024-07-05","value":21.656224,"marketCap":252506727016.47},{"date":"2024-07-12","value":21.458509,"marketCap":250568900156.09},{"date":"2024-07-19","value":19.739683,"marketCap":230502621583.52},{"date":"2024-07-26","value":18.835706,"marketCap":220763941544.7},{"date":"2024-08-02","value":17.872136,"marketCap":209348391296.51},{"date":"2024-08-09","value":18.186324,"marketCap":214448420117.69},{"date":"2024-08-16","value":18.078484,"marketCap":213259665822.4},{"date":"2024-08-23","value":18.25675,"marketCap":216272772453.47},{"date":"2024-08-30","value":15.363809,"marketCap":237271705734.21},{"date":"2024-09-06","value":15.676701,"marketCap":242220445514.38},{"date":"2024-09-13","value":15.527998,"marketCap":239294824398.36},{"date":"2024-09-20","value":15.530217,"marketCap":240764298209.27},{"date":"2024-09-27","value":18.406483,"marketCap":287070999750.26},{"date":"2024-10-04","value":21.05046,"marketCap":326815775096.42},{"date":"2024-10-10","value":20.462478,"marketCap":315630090556.07},{"date":"2024-10-18","value":19.133346,"marketCap":293589574083},{"date":"2024-10-25","value":20.464919,"marketCap":314001841385.58},{"date":"2024-11-01","value":21.232084,"marketCap":325992374036.85},{"date":"2024-11-08","value":22.656458,"marketCap":346283937821.86},{"date":"2024-11-15","value":20.080648,"marketCap":303664944512.51},{"date":"2024-11-22","value":18.95166,"marketCap":330269457832.57},{"date":"2024-11-29","value":18.814725,"marketCap":327663239387.04},{"date":"2024-12-06","value":19.600791,"marketCap":340548721615.65},{"date":"2024-12-13","value":21.608192,"marketCap":375083632540.91},{"date":"2024-12-20","value":21.272413,"marketCap":367227897520.8},{"date":"2024-12-27","value":21.421033,"marketCap":369506712088.02},{"date":"2025-01-03","value":18.993805,"marketCap":327958512410.7},{"date":"2025-01-10","value":19.11719,"marketCap":328838185096.83},{"date":"2025-01-17","value":19.385244,"marketCap":333718107950.27},{"date":"2025-01-24","value":19.909315,"marketCap":344887650792.34},{"date":"2025-01-28","value":20.394767,"marketCap":354984004505.75},{"date":"2025-02-07","value":20.066139,"marketCap":347449023531.22},{"date":"2025-02-14","value":20.43333,"marketCap":353636431155.85},{"date":"2025-02-21","value":19.270165,"marketCap":334695301562.96},{"date":"2025-02-28","value":15.885899,"marketCap":289598907320.29},{"date":"2025-03-05","value":16.419665,"marketCap":300359339941.19}]},{"symbol":"01179","name":"華住集團-S","items":[{"date":"2020-03-13","value":81.846998,"marketCap":66369655698.64},{"date":"2020-03-20","value":79.350572,"marketCap":63413126354.84},{"date":"2020-03-27","value":31.622858,"marketCap":61110144089.52},{"date":"2020-04-03","value":32.510011,"marketCap":62881802026.25},{"date":"2020-04-09","value":32.234332,"marketCap":62773372682.4},{"date":"2020-04-17","value":35.212255,"marketCap":68254283929.42},{"date":"2020-04-24","value":33.088875,"marketCap":64064550547.04},{"date":"2020-04-29","value":40.784028,"marketCap":79018470219.65},{"date":"2020-05-08","value":37.968033,"marketCap":73600375306.8},{"date":"2020-05-15","value":36.888615,"marketCap":71225353719.87},{"date":"2020-05-22","value":34.864852,"marketCap":67101483508.37},{"date":"2020-05-29","value":39.008142,"marketCap":74956712011.83},{"date":"2020-06-05","value":43.878572,"marketCap":84930390957.26},{"date":"2020-06-12","value":40.963483,"marketCap":79280489217.99},{"date":"2020-06-19","value":42.740204,"marketCap":82869940489.76},{"date":"2020-06-26","value":40.938496,"marketCap":79304693474.86},{"date":"2020-07-03","value":-146.557518,"marketCap":75867899467.43},{"date":"2020-07-10","value":-154.983816,"marketCap":80994997038.23},{"date":"2020-07-17","value":-151.240253,"marketCap":79164181260.52},{"date":"2020-07-24","value":-142.658961,"marketCap":74380175051.11},{"date":"2020-07-31","value":-145.044198,"marketCap":76067711190.89},{"date":"2020-08-07","value":-148.899812,"marketCap":78174013009.76},{"date":"2020-08-14","value":-163.646492,"marketCap":86131684332.8},{"date":"2020-08-21","value":-169.694287,"marketCap":89720038661.19},{"date":"2020-08-28","value":-188.299159,"marketCap":100333862900.9},{"date":"2020-09-04","value":-186.505114,"marketCap":99714581728.93},{"date":"2020-09-11","value":-48.888388,"marketCap":90527994542.65},{"date":"2020-09-18","value":-55.2928,"marketCap":103379851010.31},{"date":"2020-09-25","value":-56.624229,"marketCap":105028085319.62},{"date":"2020-09-30","value":-57.081407,"marketCap":106381085722.16},{"date":"2020-10-09","value":-58.027943,"marketCap":109702136241.79},{"date":"2020-10-16","value":-54.708416,"marketCap":103384108075.7},{"date":"2020-10-23","value":-57.182705,"marketCap":108227350799.72},{"date":"2020-10-30","value":-52.035828,"marketCap":98501280806.81},{"date":"2020-11-06","value":-53.645004,"marketCap":102734697834.56},{"date":"2020-11-13","value":-60.419437,"marketCap":115805512151.59},{"date":"2020-11-20","value":-67.583766,"marketCap":130349684067.15},{"date":"2020-11-27","value":-66.203485,"marketCap":127389087403.06},{"date":"2020-12-04","value":-46.37829,"marketCap":125275427568.34},{"date":"2020-12-11","value":-42.85894,"marketCap":115492068819.69},{"date":"2020-12-18","value":-44.324874,"marketCap":119635960815.86},{"date":"2020-12-24","value":-40.832134,"marketCap":110322502992.11},{"date":"2020-12-31","value":-41.399465,"marketCap":111901167920.65},{"date":"2021-01-08","value":-43.714339,"marketCap":119222289825.94},{"date":"2021-01-15","value":-41.54562,"marketCap":113146750401.74},{"date":"2021-01-22","value":-43.811634,"marketCap":119267878499.3},{"date":"2021-01-29","value":-43.912172,"marketCap":120529838752.18},{"date":"2021-02-05","value":-52.410002,"marketCap":142992974356.67},{"date":"2021-02-11","value":-55.7045,"marketCap":152199420267.89},{"date":"2021-02-19","value":-53.721758,"marketCap":146846076042.27},{"date":"2021-02-26","value":-52.998073,"marketCap":144549496012.38},{"date":"2021-03-05","value":-50.455621,"marketCap":137270116826.4},{"date":"2021-03-12","value":-52.113924,"marketCap":141533507989.8},{"date":"2021-03-19","value":-54.861093,"marketCap":148944821817.48},{"date":"2021-03-26","value":-50.54186,"marketCap":131570619163.91},{"date":"2021-04-01","value":-54.479295,"marketCap":141448685226.28},{"date":"2021-04-09","value":-52.686796,"marketCap":137096627836.31},{"date":"2021-04-16","value":-54.642312,"marketCap":142723429539.45},{"date":"2021-04-23","value":-56.268527,"marketCap":147338899811.51},{"date":"2021-04-30","value":-56.046879,"marketCap":147363474628.58},{"date":"2021-05-07","value":-54.210872,"marketCap":143459638470.47},{"date":"2021-05-14","value":-53.394057,"marketCap":141206089508.92},{"date":"2021-05-21","value":-53.69033,"marketCap":142028754301.36},{"date":"2021-05-28","value":-384.1375,"marketCap":142785638269.62},{"date":"2021-06-04","value":-387.563757,"marketCap":143376246325.92},{"date":"2021-06-11","value":-383.596268,"marketCap":141898143576.34},{"date":"2021-06-18","value":-372.088921,"marketCap":136525195457.99},{"date":"2021-06-25","value":-365.102585,"marketCap":133877483746.03},{"date":"2021-07-02","value":-376.060694,"marketCap":137654696556.37},{"date":"2021-07-09","value":-343.51469,"marketCap":125615444723.2},{"date":"2021-07-16","value":-344.764087,"marketCap":126069723721.12},{"date":"2021-07-23","value":-327.041534,"marketCap":119577621450.85},{"date":"2021-07-30","value":-311.371902,"marketCap":114230779161.1},{"date":"2021-08-06","value":-311.971946,"marketCap":114174541510.98},{"date":"2021-08-13","value":-304.837497,"marketCap":111715500775.51},{"date":"2021-08-20","value":-303.468981,"marketCap":110898809107.15},{"date":"2021-08-27","value":156.742757,"marketCap":117139045376},{"date":"2021-09-03","value":168.672606,"marketCap":126105839972.67},{"date":"2021-09-10","value":169.806668,"marketCap":127280217254.8},{"date":"2021-09-17","value":159.729818,"marketCap":119372913634.58},{"date":"2021-09-24","value":160.342203,"marketCap":119886012053.45},{"date":"2021-09-30","value":155.502708,"marketCap":116656673261.73},{"date":"2021-10-08","value":166.202201,"marketCap":124677645254.65},{"date":"2021-10-15","value":165.631495,"marketCap":124334750678.41},{"date":"2021-10-22","value":162.628627,"marketCap":122957075976.5},{"date":"2021-10-29","value":156.249227,"marketCap":117841753244.66},{"date":"2021-11-05","value":156.79528,"marketCap":118448436728.24},{"date":"2021-11-12","value":162.320709,"marketCap":123128097412.3},{"date":"2021-11-19","value":162.030308,"marketCap":122733899476.99},{"date":"2021-11-26","value":119.040828,"marketCap":101092937944},{"date":"2021-12-03","value":113.960772,"marketCap":96957739509.32},{"date":"2021-12-10","value":120.527962,"marketCap":102720192284.11},{"date":"2021-12-17","value":104.732723,"marketCap":89196969740.95},{"date":"2021-12-24","value":111.355752,"marketCap":94928128292.39},{"date":"2021-12-31","value":109.912425,"marketCap":93901539425.1},{"date":"2022-01-07","value":108.657134,"marketCap":92476658105.08},{"date":"2022-01-14","value":100.85103,"marketCap":86019923560.67},{"date":"2022-01-21","value":108.531591,"marketCap":92782906221.8},{"date":"2022-01-28","value":109.085101,"marketCap":93018073616.69},{"date":"2022-02-04","value":119.283279,"marketCap":101664313132.14},{"date":"2022-02-11","value":131.552865,"marketCap":112348062551.98},{"date":"2022-02-18","value":128.270702,"marketCap":110083060379.81},{"date":"2022-02-25","value":121.510015,"marketCap":104538067703.57},{"date":"2022-03-04","value":112.434744,"marketCap":96767445916.28},{"date":"2022-03-11","value":79.986511,"marketCap":68736793853.01},{"date":"2022-03-18","value":96.885707,"marketCap":82927224988.16},{"date":"2022-03-25","value":-141.26875,"marketCap":80787733632.06},{"date":"2022-04-01","value":-154.714357,"marketCap":88582145586.29},{"date":"2022-04-08","value":-142.294727,"marketCap":81506557519.68},{"date":"2022-04-14","value":-147.855289,"marketCap":84551567392.66},{"date":"2022-04-22","value":-134.822386,"marketCap":75657583319.92},{"date":"2022-04-29","value":-138.30668,"marketCap":76363689977.37},{"date":"2022-05-06","value":-123.507033,"marketCap":67625869021.51},{"date":"2022-05-13","value":-138.680904,"marketCap":74575622167.24},{"date":"2022-05-20","value":-132.569142,"marketCap":72289264728.15},{"date":"2022-05-27","value":-142.617961,"marketCap":77701372090.27},{"date":"2022-06-02","value":-82.192336,"marketCap":82005103225.64},{"date":"2022-06-10","value":-79.835237,"marketCap":79117876524.29},{"date":"2022-06-17","value":-79.290061,"marketCap":78491447574.15},{"date":"2022-06-24","value":-90.379607,"marketCap":89825508147.45},{"date":"2022-06-30","value":-96.980052,"marketCap":96219545538.07},{"date":"2022-07-08","value":-100.836553,"marketCap":100148790725.12},{"date":"2022-07-15","value":-98.665465,"marketCap":97084356616.67},{"date":"2022-07-22","value":-102.534227,"marketCap":100957310609.61},{"date":"2022-07-29","value":-98.27502,"marketCap":96881638344.67},{"date":"2022-08-05","value":-102.149613,"marketCap":100444800631.4},{"date":"2022-08-12","value":-102.400584,"marketCap":100828808261.04},{"date":"2022-08-19","value":-100.844057,"marketCap":98302261478.18},{"date":"2022-08-26","value":-105.248921,"marketCap":101783011923.61},{"date":"2022-09-02","value":-49.79527,"marketCap":89223808405.37},{"date":"2022-09-09","value":-50.98692,"marketCap":91011233311.23},{"date":"2022-09-16","value":-50.780542,"marketCap":89805281771.71},{"date":"2022-09-23","value":-48.425938,"marketCap":83997127854.87},{"date":"2022-09-30","value":-48.755778,"marketCap":84730813765.65},{"date":"2022-10-07","value":-50.386711,"marketCap":87560115200.9},{"date":"2022-10-14","value":-44.682407,"marketCap":76823810713.25},{"date":"2022-10-21","value":-44.678684,"marketCap":76291350639.73},{"date":"2022-10-28","value":-41.34555,"marketCap":70478927313.61},{"date":"2022-11-04","value":-51.663693,"marketCap":88924521282.56},{"date":"2022-11-11","value":-54.805634,"marketCap":95173140980.71},{"date":"2022-11-18","value":-54.37908,"marketCap":94108904442.93},{"date":"2022-11-25","value":-48.84858,"marketCap":83867090879.78},{"date":"2022-12-02","value":-41.78377,"marketCap":99849389297.86},{"date":"2022-12-09","value":-44.649347,"marketCap":107688233661.24},{"date":"2022-12-16","value":-44.392295,"marketCap":106818510019.45},{"date":"2022-12-23","value":-43.532303,"marketCap":104781784016.51},{"date":"2022-12-30","value":-43.692576,"marketCap":106445262370.67},{"date":"2023-01-06","value":-44.607897,"marketCap":109791680007.27},{"date":"2023-01-13","value":-47.040042,"marketCap":117992056755.31},{"date":"2023-01-20","value":-48.579914,"marketCap":120808928555.06},{"date":"2023-01-27","value":-50.340202,"marketCap":125212031953.79},{"date":"2023-02-03","value":-46.637588,"marketCap":116603154736.72},{"date":"2023-02-10","value":-51.289717,"marketCap":127463851493.6},{"date":"2023-02-17","value":-49.939553,"marketCap":122934564844.84},{"date":"2023-02-24","value":-48.969628,"marketCap":119073172446.8},{"date":"2023-03-03","value":-52.644055,"marketCap":128833209585.59},{"date":"2023-03-10","value":-49.169284,"marketCap":119441431034.04},{"date":"2023-03-17","value":-49.980842,"marketCap":122587578791.04},{"date":"2023-03-24","value":-49.454445,"marketCap":122689111225.88},{"date":"2023-03-31","value":-58.59218,"marketCap":121891363758.51},{"date":"2023-04-06","value":-58.305113,"marketCap":121215932311.97},{"date":"2023-04-14","value":-57.382747,"marketCap":119416133809.49},{"date":"2023-04-21","value":-57.928674,"marketCap":120490215050.21},{"date":"2023-04-28","value":-55.221068,"marketCap":114003243850.6},{"date":"2023-05-05","value":-54.66987,"marketCap":113050383263.42},{"date":"2023-05-12","value":-52.142975,"marketCap":107082580697.73},{"date":"2023-05-19","value":-51.146825,"marketCap":103559866213.09},{"date":"2023-05-25","value":-46.358659,"marketCap":93478744149.31},{"date":"2023-06-02","value":-421.941085,"marketCap":93593294431.33},{"date":"2023-06-09","value":-492.593939,"marketCap":109107590447.9},{"date":"2023-06-16","value":-500.769549,"marketCap":110387250976.21},{"date":"2023-06-23","value":-451.805626,"marketCap":99050668047.66},{"date":"2023-06-30","value":-439.683371,"marketCap":95521122567.72},{"date":"2023-07-07","value":-437.698533,"marketCap":94904413551.63},{"date":"2023-07-14","value":-497.625496,"marketCap":109412208057.06},{"date":"2023-07-21","value":-469.133353,"marketCap":102668295047.91},{"date":"2023-07-28","value":-496.9373,"marketCap":108636691148.51},{"date":"2023-08-04","value":-524.134394,"marketCap":114772784373.6},{"date":"2023-08-11","value":-537.048719,"marketCap":116936700283.49},{"date":"2023-08-18","value":-507.129836,"marketCap":109631583185.73},{"date":"2023-08-25","value":80.359752,"marketCap":100652920786.2},{"date":"2023-09-01","value":82.781361,"marketCap":104116556680.58},{"date":"2023-09-08","value":77.489067,"marketCap":96312928701.96},{"date":"2023-09-15","value":80.932532,"marketCap":101372843501.84},{"date":"2023-09-22","value":79.062184,"marketCap":98597138338.53},{"date":"2023-09-29","value":78.791117,"marketCap":98427611684.82},{"date":"2023-10-06","value":75.719474,"marketCap":94545152738.26},{"date":"2023-10-13","value":70.734733,"marketCap":88189147727.52},{"date":"2023-10-20","value":68.279664,"marketCap":84997106307.71},{"date":"2023-10-27","value":75.045854,"marketCap":93379838327.52},{"date":"2023-11-03","value":73.515035,"marketCap":91717930047.38},{"date":"2023-11-10","value":69.49055,"marketCap":86678831802.23},{"date":"2023-11-17","value":71.399305,"marketCap":89862932635.57},{"date":"2023-11-24","value":26.038961,"marketCap":91349060076.39},{"date":"2023-12-01","value":25.528019,"marketCap":89927943246.17},{"date":"2023-12-08","value":24.532383,"marketCap":86071300470.68},{"date":"2023-12-15","value":24.198924,"marketCap":85391640421.24},{"date":"2023-12-22","value":24.19571,"marketCap":85323268842.62},{"date":"2023-12-29","value":23.488996,"marketCap":83272785674.62},{"date":"2024-01-05","value":23.812653,"marketCap":83824820179.37},{"date":"2024-01-12","value":23.369302,"marketCap":82307944997.95},{"date":"2024-01-19","value":22.551234,"marketCap":79317553140.85},{"date":"2024-01-26","value":24.120226,"marketCap":84505862016.48},{"date":"2024-02-02","value":22.228041,"marketCap":77777254062.89},{"date":"2024-02-09","value":22.608108,"marketCap":79496718011.55},{"date":"2024-02-16","value":26.188621,"marketCap":92106763914.47},{"date":"2024-02-23","value":28.082413,"marketCap":98246646156.76},{"date":"2024-03-01","value":25.686957,"marketCap":89922173817.93},{"date":"2024-03-08","value":24.729419,"marketCap":86608625487.81},{"date":"2024-03-15","value":27.563582,"marketCap":96449129021.08},{"date":"2024-03-22","value":20.909875,"marketCap":92794597865.55},{"date":"2024-03-28","value":21.797087,"marketCap":96422497202.89},{"date":"2024-04-05","value":22.727365,"marketCap":100471531394.85},{"date":"2024-04-12","value":22.246078,"marketCap":98399710000.54},{"date":"2024-04-19","value":21.10281,"marketCap":93263088451.37},{"date":"2024-04-26","value":22.116034,"marketCap":97620474594.93},{"date":"2024-05-03","value":22.097718,"marketCap":97472204094.28},{"date":"2024-05-10","value":22.108413,"marketCap":97750899051.05},{"date":"2024-05-17","value":23.313998,"marketCap":102930024916.8},{"date":"2024-05-24","value":21.823007,"marketCap":88338305695.64},{"date":"2024-05-31","value":22.742832,"marketCap":92155399854.93},{"date":"2024-06-07","value":21.843859,"marketCap":88402934078.82},{"date":"2024-06-14","value":20.712361,"marketCap":83746921618.53},{"date":"2024-06-21","value":20.477381,"marketCap":82623479441.22},{"date":"2024-06-28","value":20.408521,"marketCap":82311491982.65},{"date":"2024-07-05","value":20.328217,"marketCap":81969789860.89},{"date":"2024-07-12","value":19.517256,"marketCap":78815361465.63},{"date":"2024-07-19","value":18.857496,"marketCap":76152523289.8},{"date":"2024-07-26","value":18.769062,"marketCap":76076979051.82},{"date":"2024-08-02","value":17.258718,"marketCap":69914299872.65},{"date":"2024-08-09","value":17.288299,"marketCap":70500906626.77},{"date":"2024-08-16","value":17.114402,"marketCap":69818871830.19},{"date":"2024-08-23","value":17.128558,"marketCap":71143983546.82},{"date":"2024-08-30","value":17.834707,"marketCap":74574312862.04},{"date":"2024-09-06","value":17.364947,"marketCap":72645026667.01},{"date":"2024-09-13","value":16.834825,"marketCap":70242924404.74},{"date":"2024-09-20","value":17.379872,"marketCap":72951997846.94},{"date":"2024-09-27","value":21.090546,"marketCap":89059977890.29},{"date":"2024-10-04","value":23.399264,"marketCap":98360272756.42},{"date":"2024-10-10","value":23.562318,"marketCap":98404346880.23},{"date":"2024-10-18","value":21.594495,"marketCap":89715795837.53},{"date":"2024-10-25","value":22.254469,"marketCap":92451844578.63},{"date":"2024-11-01","value":21.499721,"marketCap":89376603156.43},{"date":"2024-11-08","value":22.25003,"marketCap":92076127291.46},{"date":"2024-11-15","value":21.058339,"marketCap":86221822342.99},{"date":"2024-11-22","value":21.405446,"marketCap":87601507583.28},{"date":"2024-11-29","value":19.513438,"marketCap":78462982429.79},{"date":"2024-12-06","value":20.064973,"marketCap":80490651570.15},{"date":"2024-12-13","value":20.360921,"marketCap":81516626496.91},{"date":"2024-12-20","value":20.265554,"marketCap":80775299016.73},{"date":"2024-12-27","value":20.783602,"marketCap":82775889356.02},{"date":"2025-01-03","value":19.913274,"marketCap":79387230327.25},{"date":"2025-01-10","value":19.720064,"marketCap":78319091703.52},{"date":"2025-01-17","value":18.921928,"marketCap":75209911209.27},{"date":"2025-01-24","value":19.460561,"marketCap":77835516272.04},{"date":"2025-01-28","value":19.816845,"marketCap":79675896891.91},{"date":"2025-02-07","value":19.224146,"marketCap":76855592887.84},{"date":"2025-02-14","value":21.298134,"marketCap":84943768757.97},{"date":"2025-02-21","value":22.430211,"marketCap":89949491123.63},{"date":"2025-02-28","value":22.17007,"marketCap":88613267505.56},{"date":"2025-03-05","value":22.232928,"marketCap":89170283768.73}]},{"symbol":"00696","name":"中國民航信息網絡","items":[{"date":"2020-03-13","value":15.604161,"marketCap":41552176163},{"date":"2020-03-20","value":14.5178,"marketCap":38099248848},{"date":"2020-03-27","value":14.761345,"marketCap":40732837478},{"date":"2020-04-03","value":14.112216,"marketCap":38977111725},{"date":"2020-04-09","value":15.15321,"marketCap":42137418081},{"date":"2020-04-17","value":14.547263,"marketCap":40264643944},{"date":"2020-04-24","value":14.013646,"marketCap":38743014958},{"date":"2020-04-29","value":14.490421,"marketCap":40089071369},{"date":"2020-05-08","value":14.50411,"marketCap":40147595561},{"date":"2020-05-15","value":13.521538,"marketCap":37279910163},{"date":"2020-05-22","value":15.098397,"marketCap":41493651972},{"date":"2020-05-29","value":16.594082,"marketCap":45531821204},{"date":"2020-06-05","value":17.638566,"marketCap":48750651752},{"date":"2020-06-12","value":16.72964,"marketCap":46234111506},{"date":"2020-06-19","value":15.600008,"marketCap":43190853533},{"date":"2020-06-26","value":15.571831,"marketCap":43073805150},{"date":"2020-07-03","value":15.209873,"marketCap":42137418081},{"date":"2020-07-10","value":15.170827,"marketCap":42430039040},{"date":"2020-07-17","value":14.666242,"marketCap":41083982629},{"date":"2020-07-24","value":14.178544,"marketCap":39562353643},{"date":"2020-07-31","value":15.534574,"marketCap":43600522876},{"date":"2020-08-07","value":14.913784,"marketCap":41903321314},{"date":"2020-08-14","value":16.039992,"marketCap":45180676054},{"date":"2020-08-21","value":16.008911,"marketCap":45297724437},{"date":"2020-08-28","value":51.521061,"marketCap":45356248629},{"date":"2020-09-04","value":54.792338,"marketCap":48399506602},{"date":"2020-09-11","value":55.924993,"marketCap":49452942054},{"date":"2020-09-18","value":57.616652,"marketCap":51442764574},{"date":"2020-09-25","value":53.717258,"marketCap":47580167917},{"date":"2020-09-30","value":54.382879,"marketCap":48399506602},{"date":"2020-10-09","value":53.351713,"marketCap":48165409834},{"date":"2020-10-16","value":51.687449,"marketCap":46643780848},{"date":"2020-10-23","value":51.542698,"marketCap":46585256656},{"date":"2020-10-30","value":52.7001,"marketCap":47638692108},{"date":"2020-11-06","value":53.050939,"marketCap":48516554985},{"date":"2020-11-13","value":60.231655,"marketCap":55129788656},{"date":"2020-11-20","value":59.792744,"marketCap":55071264464},{"date":"2020-11-27","value":57.767338,"marketCap":53081441944},{"date":"2020-12-04","value":59.504663,"marketCap":55071264464},{"date":"2020-12-11","value":58.886736,"marketCap":54368974163},{"date":"2020-12-18","value":58.854707,"marketCap":54427498355},{"date":"2020-12-24","value":58.541184,"marketCap":54193401588},{"date":"2020-12-31","value":59.085949,"marketCap":54720119314},{"date":"2021-01-08","value":65.447834,"marketCap":61157780410},{"date":"2021-01-15","value":58.704519,"marketCap":54778643506},{"date":"2021-01-22","value":59.042958,"marketCap":55071264464},{"date":"2021-01-29","value":53.891555,"marketCap":50681950081},{"date":"2021-02-05","value":54.717144,"marketCap":51150143615},{"date":"2021-02-11","value":55.951642,"marketCap":52379151643},{"date":"2021-02-19","value":58.926694,"marketCap":55188312848},{"date":"2021-02-26","value":61.311038,"marketCap":57295183752},{"date":"2021-03-05","value":58.388727,"marketCap":54427498355},{"date":"2021-03-12","value":60.440831,"marketCap":56241748300},{"date":"2021-03-19","value":63.071907,"marketCap":58670502259},{"date":"2021-03-26","value":58.45408,"marketCap":54134877396},{"date":"2021-04-01","value":126.791804,"marketCap":54486022547},{"date":"2021-04-09","value":129.502117,"marketCap":55773554766},{"date":"2021-04-16","value":123.869336,"marketCap":53549635478},{"date":"2021-04-23","value":119.914043,"marketCap":51969482300},{"date":"2021-04-30","value":114.714826,"marketCap":49921135588},{"date":"2021-05-07","value":107.696273,"marketCap":47170498574},{"date":"2021-05-14","value":106.028259,"marketCap":46409684081},{"date":"2021-05-21","value":111.078445,"marketCap":48633603369},{"date":"2021-05-28","value":110.921168,"marketCap":49043272711},{"date":"2021-06-04","value":112.513479,"marketCap":49511466245},{"date":"2021-06-11","value":109.595597,"marketCap":48223934026},{"date":"2021-06-18","value":109.016621,"marketCap":47580167917},{"date":"2021-06-25","value":111.90298,"marketCap":48809175944},{"date":"2021-07-02","value":109.410639,"marketCap":47638692108},{"date":"2021-07-09","value":100.909435,"marketCap":43893143835},{"date":"2021-07-16","value":94.587725,"marketCap":41142506821},{"date":"2021-07-23","value":91.098222,"marketCap":39620877835},{"date":"2021-07-30","value":88.513283,"marketCap":38625966574},{"date":"2021-08-06","value":84.963342,"marketCap":36987289204},{"date":"2021-08-13","value":89.546585,"marketCap":39035635917},{"date":"2021-08-20","value":86.839112,"marketCap":37748103698},{"date":"2021-08-27","value":35.821155,"marketCap":41435127780},{"date":"2021-09-03","value":37.981301,"marketCap":43951668026},{"date":"2021-09-10","value":38.287423,"marketCap":44419861561},{"date":"2021-09-17","value":36.174853,"marketCap":41844797122},{"date":"2021-09-24","value":36.866116,"marketCap":42664135807},{"date":"2021-09-30","value":37.801598,"marketCap":43893143835},{"date":"2021-10-08","value":36.845639,"marketCap":42781184191},{"date":"2021-10-15","value":41.303302,"marketCap":47989837259},{"date":"2021-10-22","value":38.708377,"marketCap":45297724437},{"date":"2021-10-29","value":36.498129,"marketCap":42605611615},{"date":"2021-11-05","value":34.035574,"marketCap":39796450410},{"date":"2021-11-12","value":34.992454,"marketCap":41083982629},{"date":"2021-11-19","value":33.644351,"marketCap":39445305259},{"date":"2021-11-26","value":32.33615,"marketCap":37923676273},{"date":"2021-12-03","value":32.326284,"marketCap":37982200465},{"date":"2021-12-10","value":33.464569,"marketCap":39386781067},{"date":"2021-12-17","value":32.691575,"marketCap":38450393999},{"date":"2021-12-24","value":32.610672,"marketCap":38391869807},{"date":"2021-12-31","value":32.539891,"marketCap":38391869807},{"date":"2022-01-07","value":32.663908,"marketCap":38391869807},{"date":"2022-01-14","value":33.586609,"marketCap":39562353643},{"date":"2022-01-21","value":36.583287,"marketCap":43190853533},{"date":"2022-01-28","value":36.378715,"marketCap":42839708382},{"date":"2022-02-04","value":36.297112,"marketCap":42722659999},{"date":"2022-02-11","value":40.094449,"marketCap":47287546958},{"date":"2022-02-18","value":36.738217,"marketCap":43541998684},{"date":"2022-02-25","value":35.465679,"marketCap":42137418081},{"date":"2022-03-04","value":34.3196,"marketCap":40791361670},{"date":"2022-03-11","value":32.30033,"marketCap":38333345615},{"date":"2022-03-18","value":30.548221,"marketCap":36109426328},{"date":"2022-03-25","value":51.100167,"marketCap":34646321533},{"date":"2022-04-01","value":50.091089,"marketCap":34002555424},{"date":"2022-04-08","value":50.844994,"marketCap":34529273150},{"date":"2022-04-14","value":52.396686,"marketCap":35524184410},{"date":"2022-04-22","value":50.14,"marketCap":33358789314},{"date":"2022-04-29","value":53.374094,"marketCap":34938942492},{"date":"2022-05-06","value":51.567348,"marketCap":33475837698},{"date":"2022-05-13","value":49.752968,"marketCap":31720111944},{"date":"2022-05-20","value":52.776078,"marketCap":34119603807},{"date":"2022-05-27","value":53.456127,"marketCap":34529273150},{"date":"2022-06-02","value":58.938431,"marketCap":38274821424},{"date":"2022-06-10","value":59.790997,"marketCap":38567442383},{"date":"2022-06-17","value":61.673214,"marketCap":39737926218},{"date":"2022-06-24","value":62.423805,"marketCap":40381692328},{"date":"2022-06-30","value":69.056487,"marketCap":44595434136},{"date":"2022-07-08","value":66.722169,"marketCap":43132329341},{"date":"2022-07-15","value":63.508391,"marketCap":40674313287},{"date":"2022-07-22","value":63.92335,"marketCap":40966934246},{"date":"2022-07-29","value":59.376289,"marketCap":38099248848},{"date":"2022-08-05","value":61.722486,"marketCap":39503829451},{"date":"2022-08-12","value":63.556129,"marketCap":40732837478},{"date":"2022-08-19","value":60.693626,"marketCap":38508918191},{"date":"2022-08-26","value":50.178953,"marketCap":41201031013},{"date":"2022-09-02","value":48.070685,"marketCap":39328256876},{"date":"2022-09-09","value":48.254388,"marketCap":39328256876},{"date":"2022-09-16","value":46.022789,"marketCap":37162861780},{"date":"2022-09-23","value":45.445662,"marketCap":35992377944},{"date":"2022-09-30","value":44.326448,"marketCap":35173039259},{"date":"2022-10-07","value":48.090691,"marketCap":38157773040},{"date":"2022-10-14","value":45.02787,"marketCap":35348611835},{"date":"2022-10-21","value":47.290004,"marketCap":36870240821},{"date":"2022-10-28","value":42.709214,"marketCap":33241740931},{"date":"2022-11-04","value":49.372051,"marketCap":38801539150},{"date":"2022-11-11","value":51.666919,"marketCap":40966934246},{"date":"2022-11-18","value":53.399862,"marketCap":42195942273},{"date":"2022-11-25","value":50.019451,"marketCap":39211208492},{"date":"2022-12-02","value":55.555689,"marketCap":44302813177},{"date":"2022-12-09","value":58.171102,"marketCap":46819353424},{"date":"2022-12-16","value":57.286733,"marketCap":46000014739},{"date":"2022-12-23","value":61.56771,"marketCap":49452942054},{"date":"2022-12-30","value":59.388957,"marketCap":48282458218},{"date":"2023-01-06","value":63.345323,"marketCap":52028006492},{"date":"2023-01-13","value":60.268817,"marketCap":50447853314},{"date":"2023-01-20","value":59.521057,"marketCap":49394417862},{"date":"2023-01-27","value":60.637012,"marketCap":50330804930},{"date":"2023-02-03","value":57.518832,"marketCap":47989837259},{"date":"2023-02-10","value":56.80801,"marketCap":47111974382},{"date":"2023-02-17","value":56.638038,"marketCap":46526732465},{"date":"2023-02-24","value":56.25718,"marketCap":45648869588},{"date":"2023-03-03","value":57.616649,"marketCap":47053450191},{"date":"2023-03-10","value":55.879218,"marketCap":45297724437},{"date":"2023-03-17","value":58.418396,"marketCap":47814264684},{"date":"2023-03-24","value":66.70117,"marketCap":48106885643},{"date":"2023-03-31","value":59.937096,"marketCap":42898232574},{"date":"2023-04-06","value":62.675919,"marketCap":44829530903},{"date":"2023-04-14","value":61.796677,"marketCap":44244288985},{"date":"2023-04-21","value":62.482749,"marketCap":44712482519},{"date":"2023-04-28","value":64.35225,"marketCap":45707393780},{"date":"2023-05-05","value":62.108076,"marketCap":44185764793},{"date":"2023-05-12","value":59.970908,"marketCap":42371514848},{"date":"2023-05-19","value":60.154114,"marketCap":41903321314},{"date":"2023-05-25","value":58.666762,"marketCap":40791361670},{"date":"2023-06-02","value":63.232288,"marketCap":43717571259},{"date":"2023-06-09","value":63.069334,"marketCap":43541998684},{"date":"2023-06-16","value":64.906049,"marketCap":44595434136},{"date":"2023-06-23","value":57.125666,"marketCap":39035635917},{"date":"2023-06-30","value":57.474272,"marketCap":38918587533},{"date":"2023-07-07","value":57.586613,"marketCap":38918587533},{"date":"2023-07-14","value":58.326882,"marketCap":39972022985},{"date":"2023-07-21","value":58.685023,"marketCap":40030547177},{"date":"2023-07-28","value":62.097565,"marketCap":42312990656},{"date":"2023-08-04","value":63.795183,"marketCap":43541998684},{"date":"2023-08-11","value":63.898737,"marketCap":43366426108},{"date":"2023-08-18","value":61.840741,"marketCap":41669224547},{"date":"2023-08-25","value":27.62911,"marketCap":41142506821},{"date":"2023-09-01","value":27.514869,"marketCap":41142506821},{"date":"2023-09-08","value":28.040676,"marketCap":41435127780},{"date":"2023-09-15","value":29.003955,"marketCap":43190853533},{"date":"2023-09-22","value":27.631338,"marketCap":40966934246},{"date":"2023-09-29","value":26.75651,"marketCap":39737926218},{"date":"2023-10-06","value":26.099111,"marketCap":38743014958},{"date":"2023-10-13","value":25.703834,"marketCap":38099248848},{"date":"2023-10-20","value":23.92445,"marketCap":35407136026},{"date":"2023-10-27","value":24.844634,"marketCap":36753192437},{"date":"2023-11-03","value":24.581556,"marketCap":36460571478},{"date":"2023-11-10","value":24.626158,"marketCap":36519095670},{"date":"2023-11-17","value":24.562491,"marketCap":36753192437},{"date":"2023-11-24","value":25.952437,"marketCap":39152684300},{"date":"2023-12-01","value":25.690737,"marketCap":38918587533},{"date":"2023-12-08","value":25.678626,"marketCap":38743014958},{"date":"2023-12-15","value":25.569761,"marketCap":38801539150},{"date":"2023-12-22","value":24.081741,"marketCap":36519095670},{"date":"2023-12-29","value":25.911803,"marketCap":39503829451},{"date":"2024-01-05","value":25.090673,"marketCap":37982200465},{"date":"2024-01-12","value":23.995405,"marketCap":36343523095},{"date":"2024-01-19","value":15.767434,"marketCap":23848608150},{"date":"2024-01-26","value":15.92615,"marketCap":23994918629},{"date":"2024-02-02","value":15.518649,"marketCap":23351152520},{"date":"2024-02-09","value":15.403895,"marketCap":23292628328},{"date":"2024-02-16","value":15.632734,"marketCap":23643773479},{"date":"2024-02-23","value":16.921479,"marketCap":25458023424},{"date":"2024-03-01","value":18.135517,"marketCap":27301535465},{"date":"2024-03-08","value":17.486292,"marketCap":26335886301},{"date":"2024-03-15","value":17.385105,"marketCap":26160313725},{"date":"2024-03-22","value":18.004413,"marketCap":27067438698},{"date":"2024-03-28","value":18.31802,"marketCap":27740466903},{"date":"2024-04-05","value":17.666357,"marketCap":26745555643},{"date":"2024-04-12","value":18.023367,"marketCap":27301535465},{"date":"2024-04-19","value":17.594081,"marketCap":26628507259},{"date":"2024-04-26","value":20.790515,"marketCap":31427490985},{"date":"2024-05-03","value":20.533697,"marketCap":31017821643},{"date":"2024-05-10","value":21.10348,"marketCap":31954208711},{"date":"2024-05-17","value":22.566693,"marketCap":34119603807},{"date":"2024-05-24","value":20.445746,"marketCap":30842249068},{"date":"2024-05-31","value":19.882359,"marketCap":30022910383},{"date":"2024-06-07","value":20.605541,"marketCap":31076345835},{"date":"2024-06-14","value":20.469074,"marketCap":30842249068},{"date":"2024-06-21","value":19.130276,"marketCap":28764640259},{"date":"2024-06-28","value":17.83378,"marketCap":26804079835},{"date":"2024-07-05","value":18.051862,"marketCap":27125962890},{"date":"2024-07-12","value":19.328189,"marketCap":29086523314},{"date":"2024-07-19","value":18.063935,"marketCap":27184487081},{"date":"2024-07-26","value":17.067193,"marketCap":25779906479},{"date":"2024-08-02","value":16.39871,"marketCap":24755733122},{"date":"2024-08-09","value":16.559716,"marketCap":25165402465},{"date":"2024-08-16","value":16.957492,"marketCap":25779906479},{"date":"2024-08-23","value":15.640267,"marketCap":23877870246},{"date":"2024-08-30","value":16.483208,"marketCap":28354970917},{"date":"2024-09-06","value":15.931199,"marketCap":27418583848},{"date":"2024-09-13","value":15.257039,"marketCap":26189575821},{"date":"2024-09-20","value":15.776123,"marketCap":27243011273},{"date":"2024-09-27","value":18.966403,"marketCap":32949119972},{"date":"2024-10-04","value":21.049614,"marketCap":36402047287},{"date":"2024-10-10","value":20.122814,"marketCap":34587797341},{"date":"2024-10-18","value":19.174916,"marketCap":32773547396},{"date":"2024-10-25","value":18.457026,"marketCap":31544539369},{"date":"2024-11-01","value":18.992114,"marketCap":32480926437},{"date":"2024-11-08","value":19.895701,"marketCap":33768458657},{"date":"2024-11-15","value":17.615143,"marketCap":29671765232},{"date":"2024-11-22","value":17.590523,"marketCap":29613241040},{"date":"2024-11-29","value":18.191857,"marketCap":30608152300},{"date":"2024-12-06","value":19.280782,"marketCap":32363878054},{"date":"2024-12-13","value":18.321237,"marketCap":30725200684},{"date":"2024-12-20","value":18.38728,"marketCap":30666676492},{"date":"2024-12-27","value":18.717612,"marketCap":31193394218},{"date":"2025-01-03","value":17.331063,"marketCap":28910950739},{"date":"2025-01-10","value":15.847452,"marketCap":26335886301},{"date":"2025-01-17","value":16.520843,"marketCap":27477108040},{"date":"2025-01-24","value":16.522876,"marketCap":27652680616},{"date":"2025-01-28","value":16.653176,"marketCap":28003825766},{"date":"2025-02-07","value":16.862617,"marketCap":28208660437},{"date":"2025-02-14","value":17.534216,"marketCap":29262095890},{"date":"2025-02-21","value":20.368256,"marketCap":34178127999},{"date":"2025-02-28","value":18.860944,"marketCap":31544539369},{"date":"2025-03-05","value":19.354987,"marketCap":32422402246}]}],"industryCompare":{"bkCode":"BK1164","name":"酒店、度假村與豪華游輪","current":22.727996,"rank":40,"totalCount":44,"items":[{"symbol":"09961","name":"攜程集團-S","value":16.419665256400002,"marketCap":300359339941.19},{"symbol":"00045","name":"大酒店","value":-24.625248,"marketCap":9751598122},{"symbol":"00078","name":"富豪酒店","value":-0.615499,"marketCap":1617840000},{"symbol":"00071","name":"美麗華酒店","value":6.410206,"marketCap":6218637255},{"symbol":"00557","name":"天元醫療","value":-14.563302,"marketCap":211459147},{"symbol":"00184","name":"激成投資","value":3.184468,"marketCap":833490000},{"symbol":"00617","name":"百利保控股","value":-0.442428,"marketCap":590730301},{"symbol":"00069","name":"香格里拉(亞洲)","value":14.270251407428756,"marketCap":16334222804},{"symbol":"00126","name":"佳寧娜","value":-1.106423,"marketCap":248274788},{"symbol":"00308","name":"香港中旅","value":72.597262,"marketCap":5702732720},{"symbol":"00234","name":"新世紀集團","value":-20.135261,"marketCap":150289586},{"symbol":"00132","name":"興業控股","value":5.709244,"marketCap":462328868},{"symbol":"00181","name":"閩港控股","value":-1.926843,"marketCap":85915950},{"symbol":"01221","name":"信和酒店","value":20.209669,"marketCap":1596220266},{"symbol":"01189","name":"大灣區聚變力量","value":-6.334804,"marketCap":37882130},{"symbol":"00696","name":"中國民航信息網絡","value":19.354986763891606,"marketCap":32422402246},{"symbol":"00355","name":"世紀城市國際","value":-0.440599,"marketCap":374200871},{"symbol":"00265","name":"港譽智慧城市服務","value":5.778604,"marketCap":227428528},{"symbol":"00487","name":"實德環球","value":-18.970785,"marketCap":379339807},{"symbol":"00037","name":"遠東酒店實業","value":-6.892426,"marketCap":331113116},{"symbol":"08063","name":"環球大通集團","value":-0.200938,"marketCap":11237462},{"symbol":"00193","name":"冠中地產","value":15.70334,"marketCap":87451901},{"symbol":"00542","name":"中國文旅農業","value":-2.340665,"marketCap":392045060},{"symbol":"01215","name":"開源控股","value":30.530399,"marketCap":204462080},{"symbol":"00201","name":"華大酒店","value":-14.171376,"marketCap":671028825},{"symbol":"00253","name":"順豪控股","value":-1.420468,"marketCap":145059630},{"symbol":"00219","name":"順豪物業","value":-1.725193,"marketCap":301851840},{"symbol":"00022","name":"茂盛控股","value":-13.914027,"marketCap":285126240},{"symbol":"00559","name":"德泰新能源集團","value":-7.881469,"marketCap":79524027},{"symbol":"01383","name":"LET GROUP","value":0.426581,"marketCap":298289828},{"symbol":"01179","name":"華住集團-S","value":22.232928064200003,"marketCap":89170283768.73},{"symbol":"01355","name":"朸濬國際","value":-2.088993,"marketCap":61873876},{"symbol":"01235","name":"專業旅運","value":7.519892,"marketCap":74439414},{"symbol":"08237","name":"華星控股","value":-0.030493,"marketCap":2010240},{"symbol":"06882","name":"東瀛游","value":3.543079,"marketCap":301470000},{"symbol":"08308","name":"古兜控股","value":-1.7185415738501284,"marketCap":146662498},{"symbol":"08069","name":"飛道旅遊科技","value":-2.933599,"marketCap":25862610},{"symbol":"00780","name":"同程旅行","value":21.773116183675832,"marketCap":45124096904},{"symbol":"01620","name":"富盈環球集團","value":-2.083097,"marketCap":55200000},{"symbol":"01992","name":"復星旅遊文化","value":57.362290747712606,"marketCap":9646952875},{"symbol":"01832","name":"海天地悅旅","value":-1.2343018542586182,"marketCap":187200000},{"symbol":"01901","name":"飛揚集團","value":-1.6334389930127522,"marketCap":62400000},{"symbol":"01701","name":"途屹控股","value":10.452054366656801,"marketCap":121000000},{"symbol":"08668","name":"瀛海集團","value":-10.387339,"marketCap":118800000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00780\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"1139992510","title":"異動解讀 | 同程旅行盤中大跌5.12% 疑因投資者擔憂行業復甦乏力","url":"https://stock-news.laohu8.com/highlight/detail?id=1139992510","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1139992510?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 11:09","pubTimestamp":1738724945,"startTime":"0","endTime":"0","summary":"旅游观光类上市公司同程旅行(00780)盘中股价今日出现大跌,截至收盘下跌5.12%,引发市场关注。\n\n分析人士指出,虽然刚过去的农历新年假期,国内旅游业的客流数据总体符合预期,但行业复苏仍存在不确定性。在行业供给端改善缓慢的情况下,市场对旅游板块的增长预期可能有所降温,导致部分投资者选择获利了结,引发该股价格大幅波动。\n\n不过也有分析师对旅游板块上市公司长期前景持乐观态度。在政策利好以及居民休闲消费需求增加的推动下,旅游行业的供需格局有望进一步优化,带动各上市公司收入和利润的持续增长。投资者需继续密切关注该板块公司的营收数据以及市场供给情况变化。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"异动解读 | 同程旅行盘中大跌5.12% 疑因投资者担忧行业复苏乏力","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["00780"],"gpt_icon":0},{"id":"2509140441","title":"同程旅行盤中異動 股價大跌5.02%報18.540港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509140441","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509140441?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 11:04","pubTimestamp":1738724646,"startTime":"0","endTime":"0","summary":"2025年02月05日早盘11时04分，同程旅行股票出现异动，股价急速下跌5.02%。截至发稿，该股报18.540港元/股，成交量488.242万股，换手率0.21%，振幅6.97%。资金方面，该股资金流入4108.22万港元，流出4263.56万港元。同程旅行股票所在的旅游及观光行业中，整体跌幅为18.28%。其相关个股中，粤运交通、瀛海集团、飞道旅游科技涨幅较大，振幅较大的相关个股有同程旅行、粤运交通、东瀛游，振幅分别为6.86%、5.07%、4.76%。","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=nesSN20250205110406987ad9a8&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=nesSN20250205110406987ad9a8&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1516","00780","SG9999001051.SGD","SGXZ90724238.SGD","BK1604","LU1115378108.SGD","SG9999001226.SGD","LU0278937759.USD","LU2460026573.USD","LU0640798160.USD","BK1164","LU0315179316.USD","SG9999001093.SGD"],"gpt_icon":0},{"id":"2509417548","title":"【券商聚焦】中信證券指蛇年春節假期國內出遊數據表現總體符合預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2509417548","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509417548?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 09:00","pubTimestamp":1738717224,"startTime":"0","endTime":"0","summary":"金吾财讯 | 中信证券表示，蛇年春节假期国内出游数据表现总体符合预期。北上冰雪游、南下避寒游、非遗年味游成为春节旅游热门主题，出境游增长趋势维持，入境游增速亮眼。在较高基数之下，景区客流保持韧性，酒店价格压力仍存。整体来看，居民休闲游消费需求韧性再次得到验证，有望增强市场对全年服务消费持续增长的信心。展望2025年，兼顾政策传导下的需求预期回升、以及行业供给改善的正向促进，关注供需格局再平衡过程中的价格拐点，推荐配置基本面确定性强的OTA板块，顺周期有望逐步迎来经营拐点的酒店、人力资源，以及餐饮、景区、博彩中的优质个股，关注免税板块数据趋势。","market":"fut","thumbnail":"https://static.szfiu.com/news/20250109/ODYzMTA4NTI1Nzg5MjIw.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250109/ODYzMTA4NTI1Nzg5MjIw.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952496","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":null,"symbols":["BK1588","LU0823426308.USD","SG9999001226.SGD","LU0634319403.HKD","LU0149721374.USD","06030","LU0231483743.USD","LU1303224171.USD","LU1481107354.HKD","LU1880383440.USD","LU2242644610.SGD","BK1564","BK0188","LU0287142896.SGD","LU0269904917.USD","IE00B8HQ1Z84.USD","LU0348735423.USD","LU0488056044.USD","00780","BK1604","IE0034224299.USD","LU0640798160.USD","LU0405327494.USD","LU0509642566.USD","09961","LU0531971595.HKD","LU0052750758.USD","LU1917777945.USD","LU0516423174.USD","LU1328615791.USD","BK1147","LU0737861699.HKD","LU0039217434.USD","LU0054237671.USD","LU1997244956.HKD","LU0164865239.USD","LU0708995583.HKD","BK0183","LU0011963245.USD","LU0173614495.USD","LU0502904849.HKD","LU0540923850.HKD","BK1164","LU0307460666.USD","BK1521","LU1115378108.SGD","LU2106854487.HKD","BK1587","SG9999002562.SGD","600030"],"gpt_icon":0},{"id":"2508087487","title":"同程旅行(00780.HK)：中轉聯運成內地出行新趨勢 海外小眾旅遊地熱度漲逾五倍","url":"https://stock-news.laohu8.com/highlight/detail?id=2508087487","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508087487?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 16:02","pubTimestamp":1738656120,"startTime":"0","endTime":"0","summary":"同程旅行发布《2025春节假期旅行消费报告》显示，今年春节中国游客通过中转联运等方式开启更聪明的团圆之旅，为追求极致性价比，部分游客在返程途中选择在境外城市中转实现“跨境返岗”。冰岛雷克雅未克、挪威奥斯陆与日本札幌等小众出境游目的地的机票预订热度按年增长超过五倍。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220524172832989_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220524172832989_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/analysis/china-hot-topic-content.aspx?id=NOW.1414683&catg=4&source=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":["SG9999001226.SGD","LU0278937759.USD","BK1516","LU0315179316.USD","BK1164","LU1115378108.SGD","00780","BK1604","SG9999001051.SGD","LU0640798160.USD","LU2460026573.USD","SGXZ90724238.SGD","SG9999001093.SGD"],"gpt_icon":0},{"id":"2508487014","title":"同程旅行(00780)發佈春節旅行報告：最高46小時硬座返程，大學生開啓“鐵腚”之旅","url":"https://stock-news.laohu8.com/highlight/detail?id=2508487014","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508487014?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 16:00","pubTimestamp":1738656008,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，2月4日，同程旅行发布《2025春节假期旅行消费报告》。同程旅行数据显示，2025春节假期期间，部分县城的中高端酒店预订热度较平日上涨超过四成。春节前夕，她用30个小时硬座火车的“铁腚”之旅，顺利回到了家乡。同程旅行数据显示，历史文化、自然山水、动物园、博物馆和宗教寺庙是春节假期预订热度最高的景区主题。","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/1245623.html","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":"stock_zhitongcaijing","symbols":["BK1516","00780","SG9999001051.SGD","SGXZ90724238.SGD","BK1604","LU1115378108.SGD","SG9999001226.SGD","LU0278937759.USD","LU2460026573.USD","LU0640798160.USD","BK1164","LU0315179316.USD","SG9999001093.SGD"],"gpt_icon":0},{"id":"2508800394","title":"同程旅行：春節假期歷史文化類景區和博物館類景區旅遊熱度同比增長超過50%","url":"https://stock-news.laohu8.com/highlight/detail?id=2508800394","media":"港股那点事","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508800394?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 15:42","pubTimestamp":1738654920,"startTime":"0","endTime":"0","summary":"格隆汇2月4日｜同程旅行发布《2025春节假期旅行消费报告》称，2025年是首个“非遗”春节，国内各大目的地和景区纷纷推出丰富的非遗文化活动，吸引了众多游客。庙会、游园会成为人们春节期间出游的热门选择。同程旅行数据显示，历史文化、自然山水、动物园、博物馆和宗教寺庙是春节假期预订热度最高的景区主题。其中，历史文化类景区和博物馆类景区旅游热度同比增长超过50%。","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/bxjj/2025-02-04/doc-ineiifie3162471.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["LU0315179316.USD","SG9999001226.SGD","SG9999001051.SGD","LU0278937759.USD","BK1604","BK1164","00780","LU1115378108.SGD","SG9999001093.SGD","LU0640798160.USD","LU2460026573.USD","BK1516","SGXZ90724238.SGD"],"gpt_icon":0},{"id":"2508413482","title":"【同程旅行發佈春節旅行報告：返鄉客流帶火縣城酒店，部分縣城中高端酒店熱度漲四成】同程旅行發佈《2025春節假期旅行消費報告》顯示，2025年春節，中國遊客通過中轉聯運等方式開啓了更聰明的團圓之旅，為追求極致性價比，部分遊客在返程途中選擇在境外城市中轉實現“跨境返崗”。從一二線城市回到低線城市的返鄉大軍，帶動了家鄉酒店的消費。同程旅行數據顯示，2025春節假期期間，部分縣城的中高端酒店預訂熱度較平日上漲超過四成。 2025春節期間，新一代出境遊客不再滿足於傳統熱門的日韓和“新馬泰”，他們勇闖北極圈，讓俄羅斯、北歐、日本的“十八線小城”也開啓了“春運模式”。同程旅行數據顯示，冰島雷克雅未克、挪威奧斯陸、日本札幌等小眾出境遊目的地的機票預訂熱度同比增長超過5倍。","url":"https://stock-news.laohu8.com/highlight/detail?id=2508413482","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508413482?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 15:41","pubTimestamp":1738654888,"startTime":"0","endTime":"0","summary":"同程旅行发布《2025春节假期旅行消费报告》显示，2025年春节，中国游客通过中转联运等方式开启了更聪明的团圆之旅，为追求极致性价比，部分游客在返程途中选择在境外城市中转实现“跨境返岗”。从一二线城市回到低线城市的返乡大军，带动了家乡酒店的消费。同程旅行数据显示，2025春节假期期间，部分县城的中高端酒店预订热度较平日上涨超过四成。 2025春节期间，新一代出境游客不再满足于传统热门的日韩和“新马泰”，他们勇闯北极圈，让俄罗斯、北欧、日本的“十八线小城”也开启了“春运模式”。同程旅行数据显示，冰岛雷克雅未克、挪威奥斯陆、日本札幌等小众出境游目的地的机票预订热度同比增长超过5倍。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/04154147946224.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["LU0315179316.USD","BK1164","00780","BK1604","SG9999001093.SGD","SG9999001226.SGD","LU0278937759.USD","LU1115378108.SGD","BK1516","SGXZ90724238.SGD","LU0640798160.USD","SG9999001051.SGD","LU2460026573.USD"],"gpt_icon":0},{"id":"2508059170","title":"這屆年輕人，來東北不光為玩雪","url":"https://stock-news.laohu8.com/highlight/detail?id=2508059170","media":"中新经纬","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508059170?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 08:45","pubTimestamp":1738629900,"startTime":"0","endTime":"0","summary":"数据显示，2024年11月8日至12月19日，黑龙江全省接待游客4358.5万人次，同比增长16.2%，游客总花费625亿元，同比增长22%。个性化冰雪旅游产品“硬控”年轻人经过一系列市场调研后，同程旅行将切入口锁定了小众极光游领域。近年来，凭借高纬度，黑龙江漠河成为中国国内观测极光的主要地点之一。今年1月初，漠河极光大爆发登上热搜。同程旅行数据显示，2024年12月，该产品位居平台东北旅游产品销量前三名。","market":"sh","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/jjxw/2025-02-04/doc-ineihqme9423518.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1516","00780","SG9999001051.SGD","SGXZ90724238.SGD","BK1604","LU1115378108.SGD","BK4587","SG9999001226.SGD","LU0278937759.USD","LU2460026573.USD","LU0640798160.USD","BK1164","LU0315179316.USD","BK4023","SG9999001093.SGD"],"gpt_icon":1},{"id":"2508197807","title":"同程旅行02月03日主力資金流入571萬元 連續3日加倉","url":"https://stock-news.laohu8.com/highlight/detail?id=2508197807","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508197807?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 16:16","pubTimestamp":1738570605,"startTime":"0","endTime":"0","summary":"02月03日, 同程旅行股价跌1.43%，报收19.28元，成交金额9655万元，换手率0.22%，振幅4.70%，量比0.72。同程旅行今日主力资金净流入571万元，连续3日净流入，上一交易日主力净流入997万元。近一年数据显示，该股主力连续3日净流入后，次日上涨概率为21.74%，平均涨幅为2.06%。该股近5个交易日上涨3.31%，主力资金累计净流入1865万元，其中2个交易日为股价下跌时净流入；近20日主力资金累计净流入2674万元，其中净流入天数为11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=nesSN20250203161657abc0be73&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=nesSN20250203161657abc0be73&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":["SG9999001226.SGD","LU0640798160.USD","SG9999001051.SGD","LU0315179316.USD","BK1604","SGXZ90724238.SGD","SG9999001093.SGD","00780","LU0278937759.USD","LU1115378108.SGD","BK1516","BK1164","LU2460026573.USD"],"gpt_icon":0},{"id":"2508756169","title":"【券商聚焦】花旗指春節假期日均出入境人次同比增長9.5% 料期間國內旅遊需求可能保持韌性","url":"https://stock-news.laohu8.com/highlight/detail?id=2508756169","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508756169?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 11:03","pubTimestamp":1738551820,"startTime":"0","endTime":"0","summary":"而与2024年春节相比，今年春节前出行的人数略有增加，可能是由于今年春节假期较长，且许多人结合年假来延长假期。出境游方面，该行引述移民局数据预期，春节8日假期日均出入境人次将达185万人，按年增长9.5%，该行估计与国内旅游情况类似，即今年有更多旅客提前出行，而且在线旅游平台数据亦反映出境旅行预订量的可观增长。该行相信，春节期间国内旅游需求可能保持韧性，仍看好携程和同程旅行。","market":"fut","thumbnail":"https://static.szfiu.com/news/20250109/MWIyNWQwZjQ4NTQyNjI4OTI5NDE=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250109/MWIyNWQwZjQ4NTQyNjI4OTI5NDE=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952363","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":null,"symbols":["LU1282649067.USD","LU1719994722.HKD","IE0034224299.USD","LU0098860793.USD","LU0509642566.USD","LU0052750758.USD","LU0149721374.USD","BK4504","LU0051755006.USD","LU0868486357.SGD","SG9999001903.USD","LU0456827905.SGD","BK4207","LU1328615791.USD","00780","LU0516423091.SGD","09961","SG9999001093.SGD","LU0052756011.USD","LU2476274308.USD","LU1267930227.SGD","BK1604","LU0477156953.USD","LU0269904917.USD","LU0640798160.USD","LU1162221912.USD","LU2417539215.USD","LU2125154778.USD","LU0130517989.USD","LU0531971595.HKD","LU0871576103.HKD","LU1224709979.USD","LU2023250504.SGD","LU0011963245.USD","LU1668664300.SGD","SG9999002463.SGD","LU0488056044.USD","LU1481107354.HKD","LU2360032135.SGD","LU2460026573.USD","BK1587","LU0823426480.USD","LU0231483743.USD","LU1201861249.SGD","LU0261950983.USD","LU0417516738.SGD","LU1956131251.USD","LU1282649810.SGD","LU0170899867.USD","LU0039217434.USD"],"gpt_icon":0},{"id":"2508169619","title":"花旗：數據顯示國內春節期間旅遊需求可觀，仍看好攜程集團-S和同程旅行。","url":"https://stock-news.laohu8.com/highlight/detail?id=2508169619","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508169619?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 10:48","pubTimestamp":1738550938,"startTime":"0","endTime":"0","summary":"花旗：数据显示国内春节期间旅游需求可观，仍看好携程集团-S和同程旅行。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/03104847933637.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["LU1794554557.SGD","SG9999001051.SGD","SGXZ90724238.SGD","LU0477156953.USD","LU0348825331.USD","LU1251922891.USD","LU1880383366.USD","LU2399975544.HKD","LU0051755006.USD","IE00BPRC5H50.USD","LU0228659784.USD","LU0561508036.HKD","LU0314109678.HKD","SG9999001226.SGD","LU0054237671.USD","LU1868837722.USD","LU0823397285.USD","LU0128525689.USD","LU0359201612.USD","TCOM","IE00B8HQ1Z84.USD","BK1588","LU0106252389.USD","LU0278937759.USD","SG9999011746.SGD","LU0310800965.SGD","LU0327786744.USD","LU0828238088.HKD","LU0359201885.HKD","LU2460026573.USD","LU0516423174.USD","LU0737861699.HKD","LU0634319403.HKD","LU0162691827.USD","LU2106854487.HKD","BK4526","LU0261950470.USD","LU0516422366.SGD","SG9999000459.SGD","LU0456827905.SGD","LU1813983027.USD","LU1868837565.USD","LU1974910355.USD","BK1516","00780","LU0130102774.USD","09961","BK4531","LU0737861772.HKD","LU2778985437.USD"],"gpt_icon":0},{"id":"2508166786","title":"花旗：數據顯示國內春節期間旅遊需求可觀，仍看好攜程集團-S(09961.HK)和同程旅行(00780.HK)。","url":"https://stock-news.laohu8.com/highlight/detail?id=2508166786","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508166786?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 10:46","pubTimestamp":1738550771,"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":["LU0737861772.HKD","LU1808992512.USD","IE00B543WZ88.USD","LU0384037296.USD","TCOM","BK4531","LU2242644610.SGD","LU0823426308.USD","LU0143863198.USD","LU0828238088.HKD","LU2462157665.USD","09961","LU0048580855.USD","LU0502904849.HKD","LU0417516738.SGD","LU0359201885.HKD","LU0261950470.USD","LU0823397285.USD","LU0431992006.USD","LU0456846285.SGD","LU1974910355.USD","00780","LU0098860793.USD","LU1115378108.SGD","LU1770034418.SGD","LU0307460666.USD","BK4534","LU0329678170.USD","LU1251922891.USD","LU0634319403.HKD","LU1813983027.USD","LU1880383440.USD","LU0170899867.USD","IE00BSNM7G36.USD","LU0310800965.SGD","LU0359201612.USD","SG9999001051.SGD","SG9999001226.SGD","LU0149721374.USD","BK4566","LU0516422440.USD","LU0561508036.HKD","BK1587","LU0051755006.USD","LU1023057109.AUD","LU1720050803.USD","LU0173614495.USD","LU0594300419.USD","LU0370786039.SGD","BK1516"],"gpt_icon":0},{"id":"2508163825","title":"同程旅行盤中異動 早盤股價大跌5.11%","url":"https://stock-news.laohu8.com/highlight/detail?id=2508163825","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508163825?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 09:37","pubTimestamp":1738546678,"startTime":"0","endTime":"0","summary":"2025年02月03日早盘09时37分，同程旅行股票出现异动，股价快速下跌5.11%。截至发稿，该股报18.560港元/股，成交量58.78万股，换手率0.03%，振幅3.78%。机构评级方面，在所有27家参与评级的机构中，100%的券商给予买入建议，无券商给予持有、卖出建议。同程旅行股票所在的旅游及观光行业中，整体跌幅为6.39%。其相关个股中，瀛海集团、飞道旅游科技、东瀛游涨幅较大，振幅较大的相关个股有中国中免、同程旅行、香港中旅，振幅分别为4.39%、3.78%、2.97%。","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=nesSN202502030937589878fe35&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=nesSN202502030937589878fe35&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":["SG9999001226.SGD","LU0278937759.USD","BK1516","LU0315179316.USD","BK1164","LU1115378108.SGD","00780","BK1604","SG9999001051.SGD","LU0640798160.USD","LU2460026573.USD","SGXZ90724238.SGD","SG9999001093.SGD"],"gpt_icon":0},{"id":"2508181725","title":"格隆匯個股放量排行榜 | 2月2日","url":"https://stock-news.laohu8.com/highlight/detail?id=2508181725","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508181725?lang=zh_tw&edition=fundamental","pubTime":"2025-02-02 17:30","pubTimestamp":1738488603,"startTime":"0","endTime":"0","summary":"格隆汇勾股大数据显示，上一交易日潼关黄金(00340)、卓航控股(01865)、中国移动-R(80941)、小黄鸭德盈(02250)、柏能集团(01263)、东方表行集团(00398)、连连数字(02598)、普达特科技(00650)、ASMPT(00522)、京信通信(02342)、中广核矿业(01164)、美图公司(01357)、申万宏源香港(00218)、洛阳钼业(03993)、基石科技控股","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/02173047931712.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["02252","00746","00762","01368","02342","01357","00966","01896","06608","09901","08391","00398","00285","03899","00799","02601","00177","00650","00780","02309","02598","80941","00522","00991","03993","02382","02505","06869","01729","01086","02727","01072","02250","01186","02219","06855","06818","00218","06110","09885","01882","00710","01787","06837","01055","06682","02562","06680","01523","01800"],"gpt_icon":0},{"id":"2507980473","title":"除夕夜遊熱度同比增長超100%","url":"https://stock-news.laohu8.com/highlight/detail?id=2507980473","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2507980473?lang=zh_tw&edition=fundamental","pubTime":"2025-01-31 13:30","pubTimestamp":1738301442,"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":["LU0640798160.USD","BK1604","SG9999001226.SGD","SGXZ90724238.SGD","BK1164","BK1516","SG9999001093.SGD","LU1115378108.SGD","LU0315179316.USD","LU2460026573.USD","SG9999001051.SGD","LU0278937759.USD","00780"],"gpt_icon":0},{"id":"2507790005","title":"第一個世界非遺版春節，你準備去哪兒？","url":"https://stock-news.laohu8.com/highlight/detail?id=2507790005","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2507790005?lang=zh_tw&edition=fundamental","pubTime":"2025-01-29 09:56","pubTimestamp":1738115814,"startTime":"0","endTime":"0","summary":"旅游过大年","market":"sg","thumbnail":"https://img3.gelonghui.com/480a5-28483e5b-7449-4732-83f6-b97e1c18d614.jpg?guru_height=687&guru_width=992","type":0,"news_type":0,"thumbnails":["https://img3.gelonghui.com/480a5-28483e5b-7449-4732-83f6-b97e1c18d614.jpg?guru_height=687&guru_width=992"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.gelonghui.com/p/1682367","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":"gelonghui_highlight","symbols":["SG9999001051.SGD","LU2460026573.USD","SG9999001226.SGD","LU0315179316.USD","LU1115378108.SGD","LU0278937759.USD","00780","SG9999001093.SGD","BK1516","SGXZ90724238.SGD","BK1164","LU0640798160.USD","BK1604"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":5,"totalSize":200}]}}