港股詳情

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

IGG

4.130

+0.0701.72%

成交量：305.00萬

成交額：1,255.03萬

市值：48.35億

市盈率：66.04

高：4.170

開：4.060

低：4.050

收：4.060

資料載入中...

總覽公司新聞公告

概念

科網股+3.24%

手游股+2.79%

就地過年概念+3.08%

資金流向

資金流入：

資金流出：

新聞

IGG03月04日獲主力加倉85萬元

IGG02月27日遭主力拋售81萬元

IGG(00799)上漲5.2%，報4.45元/股

IGG盤中異動快速拉昇5.44%

{"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/00799"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00799"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00799\",,,,,undefined,":{"symbol":"00799","market":"HK","secType":"STK","nameCN":"IGG","latestPrice":4.13,"timestamp":1741162100011,"preClose":4.06,"halted":0,"volume":3050000,"delay":0,"changeRate":0.017241,"change":0.07,"floatShares":1170604599,"shares":1170604599,"eps":0.652015,"lyrEps":0.062542,"pbRate":1.61,"amount":12550340,"amplitude":0.029557,"volumeRatio":0.9995514144570034,"dividePrice":0.085,"prevYearClose":4.05,"fiveDayClose":4.14,"twentyDayClose":3.94},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00799\",,,,,undefined,":{"symbol":"00799","floatShares":1170604599,"roa":"12.23%","roe":"28.59%","lyrEps":0.062542,"volumeRatio":0.9995514144570034,"shares":1170604599,"dividePrice":0.085,"high":4.17,"amplitude":0.029557,"preClose":4.06,"low":4.05,"week52Low":2.372,"pbRate":"1.61","psRate":"0.88","week52High":4.85,"institutionHeld":0,"latestPrice":4.13,"committee":0.73913,"eps":0.062542,"divideRate":0.020581,"volume":3050000,"delay":0,"ttmEps":0.652015,"open":4.06,"prevYearClose":4.05,"prevWeekClose":4.01,"prevMonthClose":4.01,"prevQuarterClose":4.05,"fiveDayClose":4.14,"twentyDayClose":3.94,"sixtyDayClose":3.65},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00799\",params:#limit:5,,,undefined,":[{"date":"2024-09-10","symbol":"00799","amount":0.085,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-11","defaultRemindTime":1725931800000,"name":"IGG","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-27","payableDate":"2024-09-11","currency":"HKD","dateTimestamp":1725897600000,"payDate":"2024-09-27"},{"date":"2024-08-28","symbol":"00799","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724808600000,"name":null,"time":"盤後","dateTimestamp":1724774400000,"actualEps":null},{"date":"2024-03-27","symbol":"00799","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711503000000,"name":null,"time":"","dateTimestamp":1711468800000,"actualEps":null},{"date":"2023-08-23","symbol":"00799","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692754200000,"name":null,"time":"","dateTimestamp":1692720000000,"actualEps":null},{"date":"2023-03-28","symbol":"00799","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1679967000000,"name":null,"time":"","dateTimestamp":1679932800000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00799\",market:\"HK\",,,undefined,":[{"executeDate":"2015-03-26","recordDate":"2015-03-27","paymentDate":"2015-04-15","value":0.057,"currency":"HKD"},{"executeDate":"2015-03-26","recordDate":"2015-03-27","paymentDate":"2015-04-15","value":0.113,"currency":"HKD"},{"executeDate":"2015-09-11","recordDate":"2015-09-14","paymentDate":"2015-09-30","value":0.04,"currency":"HKD"},{"executeDate":"2016-04-11","recordDate":"2016-04-12","paymentDate":"2016-04-29","value":0.028,"currency":"HKD"},{"executeDate":"2016-04-11","recordDate":"2016-04-12","paymentDate":"2016-04-29","value":0.142,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00799\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.4,"buy":0.6,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.6,"analysts":5,"updateTime":1725379200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00799\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00799","date":"2025-03-04","current":5.997698,"percent":0.666667,"low":-15.573036,"twenty":-6.428384,"median":5.326676,"eighty":7.330626,"high":53.874389,"avg":5.057,"sd":14.107672,"marketCap":4581017668},"quantilePoints":[{"date":"2020-03-06","current":5.328324,"twenty":5.651572,"median":5.898701,"eighty":6.282386,"marketCap":6823088185},{"date":"2020-03-13","current":4.723392,"twenty":5.604136,"median":5.877376,"eighty":6.258881,"marketCap":6049721700},{"date":"2020-03-20","current":4.340138,"twenty":5.44123,"median":5.839714,"eighty":6.245732,"marketCap":5547277973},{"date":"2020-03-27","current":4.430261,"twenty":4.873885,"median":5.767152,"eighty":6.219762,"marketCap":5659218560},{"date":"2020-04-03","current":4.517088,"twenty":4.577701,"median":5.717031,"eighty":6.177033,"marketCap":5771159147},{"date":"2020-04-09","current":4.643525,"twenty":4.550659,"median":5.702554,"eighty":6.137139,"marketCap":5932851106},{"date":"2020-04-17","current":4.654737,"twenty":4.566382,"median":5.656479,"eighty":6.111092,"marketCap":5945288949},{"date":"2020-04-24","current":4.518248,"twenty":4.546728,"median":5.61543,"eighty":6.096847,"marketCap":5771159147},{"date":"2020-04-29","current":4.791148,"twenty":4.553176,"median":5.604283,"eighty":6.081106,"marketCap":6119418751},{"date":"2020-05-08","current":5.063071,"twenty":4.557606,"median":5.456222,"eighty":6.066364,"marketCap":6467678354},{"date":"2020-05-15","current":4.936749,"twenty":4.562906,"median":5.382335,"eighty":6.02045,"marketCap":6305986395},{"date":"2020-05-22","current":4.55412,"twenty":4.562906,"median":5.063071,"eighty":5.990844,"marketCap":5820910519},{"date":"2020-05-29","current":4.566167,"twenty":4.557606,"median":5.029319,"eighty":5.965218,"marketCap":5833268632},{"date":"2020-06-05","current":5.06849,"twenty":4.562777,"median":4.985808,"eighty":5.945771,"marketCap":6473306727},{"date":"2020-06-12","current":5.099747,"twenty":4.566296,"median":5.029362,"eighty":5.917915,"marketCap":6513252545},{"date":"2020-06-19","current":5.883611,"twenty":4.571619,"median":5.063071,"eighty":5.901497,"marketCap":7514371097},{"date":"2020-06-26","current":5.886267,"twenty":4.582938,"median":5.099747,"eighty":5.899075,"marketCap":7517966750},{"date":"2020-07-03","current":6.258919,"twenty":4.594959,"median":5.115019,"eighty":5.935724,"marketCap":7993683026},{"date":"2020-07-10","current":7.268555,"twenty":4.596193,"median":5.272833,"eighty":6.049171,"marketCap":9284150980},{"date":"2020-07-17","current":7.284965,"twenty":4.600195,"median":5.436347,"eighty":6.108243,"marketCap":9308712226},{"date":"2020-07-24","current":6.854115,"twenty":4.614645,"median":5.452388,"eighty":6.249839,"marketCap":8756084191},{"date":"2020-07-31","current":7.300679,"twenty":4.617372,"median":5.603549,"eighty":6.289124,"marketCap":9324232261},{"date":"2020-08-07","current":7.54828,"twenty":4.625892,"median":5.610224,"eighty":6.398277,"marketCap":13292252051},{"date":"2020-08-14","current":7.554548,"twenty":4.636287,"median":5.631942,"eighty":6.433144,"marketCap":13303288451},{"date":"2020-08-21","current":6.570083,"twenty":4.643713,"median":5.702554,"eighty":6.504816,"marketCap":11569680621},{"date":"2020-08-28","current":6.200035,"twenty":4.64652,"median":5.716142,"eighty":6.51861,"marketCap":10918040799},{"date":"2020-09-04","current":6.250361,"twenty":4.656746,"median":5.75144,"eighty":6.51861,"marketCap":11006661661},{"date":"2020-09-11","current":6.187508,"twenty":4.676504,"median":5.798642,"eighty":6.505232,"marketCap":10895980147},{"date":"2020-09-18","current":6.026884,"twenty":4.72932,"median":5.836261,"eighty":6.492864,"marketCap":10613127389},{"date":"2020-09-25","current":5.838326,"twenty":4.754443,"median":5.847786,"eighty":6.49052,"marketCap":10281082847},{"date":"2020-09-30","current":6.166557,"twenty":4.758675,"median":5.853492,"eighty":6.488483,"marketCap":10859086309},{"date":"2020-10-09","current":5.964822,"twenty":4.776366,"median":5.860089,"eighty":6.456656,"marketCap":10503838579},{"date":"2020-10-16","current":6.23754,"twenty":4.781314,"median":5.884939,"eighty":6.436466,"marketCap":10984084423},{"date":"2020-10-23","current":5.971815,"twenty":4.789225,"median":5.895932,"eighty":6.432481,"marketCap":10516152575},{"date":"2020-10-30","current":5.824967,"twenty":4.808289,"median":5.896834,"eighty":6.42871,"marketCap":10257558659},{"date":"2020-11-06","current":6.139668,"twenty":4.826392,"median":5.901728,"eighty":6.424614,"marketCap":10811736769},{"date":"2020-11-13","current":5.482346,"twenty":4.841691,"median":5.900569,"eighty":6.422807,"marketCap":9654215976},{"date":"2020-11-20","current":5.209628,"twenty":4.849129,"median":5.891609,"eighty":6.416597,"marketCap":9173967987},{"date":"2020-11-27","current":5.404183,"twenty":4.865302,"median":5.883611,"eighty":6.404705,"marketCap":9516572449},{"date":"2020-12-04","current":5.471793,"twenty":4.889408,"median":5.857391,"eighty":6.396146,"marketCap":9635632765},{"date":"2020-12-11","current":5.149666,"twenty":4.904008,"median":5.847786,"eighty":6.378168,"marketCap":9068378242},{"date":"2020-12-18","current":5.544247,"twenty":4.925161,"median":5.838326,"eighty":6.360111,"marketCap":9763220843},{"date":"2020-12-24","current":5.404964,"twenty":4.937429,"median":5.824851,"eighty":6.345662,"marketCap":9517948746},{"date":"2020-12-31","current":5.514515,"twenty":4.940191,"median":5.807101,"eighty":6.330622,"marketCap":9710863083},{"date":"2021-01-08","current":5.230016,"twenty":5.262173,"median":5.324359,"eighty":5.514515,"marketCap":9209870662},{"date":"2021-01-15","current":5.36586,"twenty":5.267607,"median":5.348879,"eighty":5.467002,"marketCap":9449088082},{"date":"2021-01-22","current":6.534123,"twenty":5.291139,"median":5.393029,"eighty":5.837241,"marketCap":11506357892},{"date":"2021-01-29","current":6.846566,"twenty":5.313079,"median":5.514515,"eighty":6.6591,"marketCap":12056557957},{"date":"2021-02-05","current":9.089563,"twenty":5.328883,"median":5.766602,"eighty":7.62903,"marketCap":16006394974},{"date":"2021-02-11","current":9.442819,"twenty":5.345483,"median":6.303188,"eighty":8.456418,"marketCap":16628467126},{"date":"2021-02-19","current":9.306951,"twenty":5.367218,"median":6.534123,"eighty":8.999889,"marketCap":16389208606},{"date":"2021-02-26","current":7.866751,"twenty":5.376727,"median":7.097879,"eighty":8.853152,"marketCap":13853068296},{"date":"2021-03-05","current":6.372852,"twenty":5.401489,"median":7.189232,"eighty":8.853152,"marketCap":13363967184},{"date":"2021-03-12","current":6.142753,"twenty":5.451165,"median":6.94845,"eighty":8.80424,"marketCap":12881444293},{"date":"2021-03-19","current":5.737527,"twenty":5.514515,"median":6.451049,"eighty":8.695546,"marketCap":12031680973},{"date":"2021-03-26","current":5.823309,"twenty":5.517467,"median":6.360886,"eighty":8.695546,"marketCap":12211567301},{"date":"2021-04-01","current":6.068951,"twenty":5.529276,"median":6.285614,"eighty":8.695546,"marketCap":12726681905},{"date":"2021-04-09","current":6.068951,"twenty":5.611393,"median":6.251459,"eighty":8.435547,"marketCap":12726681905},{"date":"2021-04-16","current":6.62694,"twenty":5.690354,"median":6.25975,"eighty":8.220586,"marketCap":13896793452},{"date":"2021-04-23","current":7.34429,"twenty":5.710675,"median":6.303188,"eighty":8.168378,"marketCap":15401085527},{"date":"2021-04-30","current":7.481178,"twenty":5.7279,"median":6.385566,"eighty":8.120317,"marketCap":15688142950},{"date":"2021-05-07","current":6.763805,"twenty":5.747038,"median":6.534123,"eighty":8.098294,"marketCap":14183800476},{"date":"2021-05-14","current":6.28024,"twenty":5.761312,"median":6.448011,"eighty":8.016206,"marketCap":13169756924},{"date":"2021-05-21","current":6.257526,"twenty":5.789285,"median":6.415933,"eighty":7.923816,"marketCap":13122126700},{"date":"2021-05-28","current":6.564157,"twenty":5.832218,"median":6.433586,"eighty":7.784704,"marketCap":13765134724},{"date":"2021-06-04","current":6.700718,"twenty":5.847473,"median":6.448011,"eighty":7.639898,"marketCap":14051506068},{"date":"2021-06-11","current":6.450861,"twenty":5.875873,"median":6.450861,"eighty":7.556848,"marketCap":13527551604},{"date":"2021-06-18","current":6.239922,"twenty":5.918057,"median":6.450861,"eighty":7.481128,"marketCap":13085209700},{"date":"2021-06-25","current":6.0927,"twenty":5.935369,"median":6.430866,"eighty":7.476423,"marketCap":12776484245},{"date":"2021-07-02","current":5.645445,"twenty":5.866206,"median":6.385566,"eighty":7.458404,"marketCap":11838583372},{"date":"2021-07-09","current":5.158476,"twenty":5.809656,"median":6.34838,"eighty":7.446768,"marketCap":10817401656},{"date":"2021-07-16","current":5.549184,"twenty":5.737527,"median":6.299933,"eighty":7.435382,"marketCap":11636721870},{"date":"2021-07-23","current":5.350999,"twenty":5.666137,"median":6.274169,"eighty":7.355676,"marketCap":11221124660},{"date":"2021-07-30","current":4.994266,"twenty":5.537859,"median":6.268462,"eighty":7.34429,"marketCap":10473049683},{"date":"2021-08-06","current":5.667841,"twenty":5.515209,"median":6.251459,"eighty":7.321517,"marketCap":9309769496},{"date":"2021-08-13","current":5.624465,"twenty":5.529276,"median":6.175002,"eighty":7.189232,"marketCap":9238521260},{"date":"2021-08-20","current":5.364207,"twenty":5.514515,"median":6.142753,"eighty":7.145424,"marketCap":8811031844},{"date":"2021-08-27","current":5.472648,"twenty":5.494336,"median":6.137634,"eighty":7.0824,"marketCap":8989152434},{"date":"2021-09-03","current":5.653611,"twenty":5.494336,"median":6.11535,"eighty":7.050333,"marketCap":9286395444},{"date":"2021-09-10","current":5.805434,"twenty":5.494336,"median":6.095617,"eighty":7.048241,"marketCap":9535774349},{"date":"2021-09-17","current":5.841583,"twenty":5.514515,"median":6.068951,"eighty":7.025703,"marketCap":9595150279},{"date":"2021-09-24","current":5.687713,"twenty":5.514515,"median":6.047402,"eighty":6.998375,"marketCap":9342410432},{"date":"2021-09-30","current":5.277334,"twenty":5.494336,"median":6.023406,"eighty":6.904557,"marketCap":8668337780},{"date":"2021-10-08","current":5.234136,"twenty":5.4778,"median":5.955665,"eighty":6.817406,"marketCap":8597382764},{"date":"2021-10-15","current":5.101953,"twenty":5.439393,"median":5.92726,"eighty":6.79332,"marketCap":8380263716},{"date":"2021-10-22","current":5.526516,"twenty":5.414394,"median":5.89942,"eighty":6.777333,"marketCap":9077634040},{"date":"2021-10-29","current":5.209893,"twenty":5.388879,"median":5.847945,"eighty":6.752199,"marketCap":8557561256},{"date":"2021-11-05","current":5.181109,"twenty":5.366798,"median":5.834353,"eighty":6.721161,"marketCap":8510281912},{"date":"2021-11-12","current":5.454556,"twenty":5.35797,"median":5.817986,"eighty":6.700606,"marketCap":8959435680},{"date":"2021-11-19","current":5.59128,"twenty":5.364868,"median":5.809656,"eighty":6.671038,"marketCap":9184012564},{"date":"2021-11-26","current":5.454556,"twenty":5.366798,"median":5.75999,"eighty":6.61792,"marketCap":8959435680},{"date":"2021-12-03","current":5.051688,"twenty":5.344052,"median":5.747365,"eighty":6.599724,"marketCap":8297700364},{"date":"2021-12-10","current":5.138041,"twenty":5.324627,"median":5.726857,"eighty":6.590494,"marketCap":8439541396},{"date":"2021-12-17","current":4.864588,"twenty":5.310597,"median":5.71346,"eighty":6.57795,"marketCap":7990378129},{"date":"2021-12-24","current":4.871784,"twenty":5.268695,"median":5.707115,"eighty":6.555181,"marketCap":8002198215},{"date":"2021-12-31","current":4.98699,"twenty":5.236029,"median":5.704104,"eighty":6.540199,"marketCap":8191430471},{"date":"2022-01-07","current":4.461665,"twenty":4.558094,"median":4.792627,"eighty":4.832951,"marketCap":7328552513},{"date":"2022-01-14","current":3.482977,"twenty":3.639855,"median":4.548019,"eighty":4.808458,"marketCap":5720999059},{"date":"2022-01-21","current":3.576528,"twenty":3.47722,"median":3.670079,"eighty":4.795505,"marketCap":5874662257},{"date":"2022-01-28","current":3.373559,"twenty":3.411613,"median":3.590921,"eighty":4.779713,"marketCap":5541272563},{"date":"2022-02-04","current":3.532175,"twenty":3.416809,"median":3.554352,"eighty":4.771103,"marketCap":5801808735},{"date":"2022-02-11","current":3.452881,"twenty":3.424047,"median":3.532175,"eighty":4.598393,"marketCap":5671564049},{"date":"2022-02-18","current":3.532175,"twenty":3.452881,"median":3.532175,"eighty":4.497646,"marketCap":5801808735},{"date":"2022-02-25","current":3.460089,"twenty":3.431255,"median":3.517758,"eighty":4.461665,"marketCap":5683404475},{"date":"2022-03-04","current":3.099755,"twenty":3.403819,"median":3.500349,"eighty":3.670079,"marketCap":5091533675},{"date":"2022-03-11","current":3.042085,"twenty":3.373559,"median":3.482977,"eighty":3.662883,"marketCap":4996807467},{"date":"2022-03-18","current":2.984415,"twenty":3.251138,"median":3.478096,"eighty":3.605313,"marketCap":4902081259},{"date":"2022-03-25","current":2.883493,"twenty":3.042085,"median":3.460089,"eighty":3.576528,"marketCap":4736310396},{"date":"2022-04-01","current":11.730883,"twenty":3.07092,"median":3.478096,"eighty":4.461665,"marketCap":4345564788},{"date":"2022-04-08","current":10.771955,"twenty":3.093988,"median":3.482346,"eighty":4.775408,"marketCap":3990341508},{"date":"2022-04-14","current":11.027669,"twenty":3.147333,"median":3.492513,"eighty":4.832951,"marketCap":4085067716},{"date":"2022-04-22","current":10.004813,"twenty":3.207886,"median":3.507557,"eighty":10.081527,"marketCap":3706162884},{"date":"2022-04-29","current":10.452313,"twenty":3.282857,"median":3.532175,"eighty":10.081527,"marketCap":3871933748},{"date":"2022-05-06","current":9.697889,"twenty":3.334735,"median":3.539383,"eighty":10.107099,"marketCap":3592466774},{"date":"2022-05-13","current":9.409833,"twenty":3.351933,"median":3.5538,"eighty":10.004813,"marketCap":3485759841},{"date":"2022-05-20","current":10.049958,"twenty":3.366478,"median":3.565164,"eighty":10.004813,"marketCap":3722886360},{"date":"2022-05-27","current":9.569865,"twenty":3.373559,"median":3.662883,"eighty":10.004813,"marketCap":3545041471},{"date":"2022-06-02","current":10.562281,"twenty":3.373581,"median":4.461665,"eighty":10.114014,"marketCap":3912670076},{"date":"2022-06-10","current":11.298439,"twenty":3.380501,"median":4.684748,"eighty":10.346415,"marketCap":4185371324},{"date":"2022-06-17","current":11.138405,"twenty":3.399501,"median":4.799823,"eighty":10.53386,"marketCap":4126088444},{"date":"2022-06-24","current":11.170412,"twenty":3.403819,"median":4.918626,"eighty":10.582993,"marketCap":4137945020},{"date":"2022-06-30","current":10.987965,"twenty":3.411613,"median":9.361824,"eighty":10.742171,"marketCap":4070359636},{"date":"2022-07-08","current":10.697107,"twenty":3.421152,"median":9.44184,"eighty":10.725159,"marketCap":3962614822},{"date":"2022-07-15","current":9.856851,"twenty":3.424108,"median":9.499619,"eighty":10.70719,"marketCap":3651352026},{"date":"2022-07-22","current":10.891012,"twenty":3.428412,"median":9.569865,"eighty":10.725159,"marketCap":4034444698},{"date":"2022-07-29","current":10.180026,"twenty":3.444231,"median":9.697889,"eighty":10.725159,"marketCap":3771068486},{"date":"2022-08-05","current":10.146447,"twenty":3.457206,"median":9.794362,"eighty":10.70719,"marketCap":3758629688},{"date":"2022-08-12","current":9.82637,"twenty":3.465187,"median":9.826142,"eighty":10.677716,"marketCap":3640060928},{"date":"2022-08-19","current":10.050424,"twenty":3.472138,"median":9.82637,"eighty":10.641692,"marketCap":3723059060},{"date":"2022-08-26","current":-9.863013,"twenty":3.457206,"median":9.82637,"eighty":10.60709,"marketCap":3734915936},{"date":"2022-09-02","current":-9.894324,"twenty":3.421152,"median":9.794362,"eighty":10.585817,"marketCap":3746772812},{"date":"2022-09-09","current":-10.176125,"twenty":3.378773,"median":9.697889,"eighty":10.57277,"marketCap":3853484696},{"date":"2022-09-16","current":-9.51859,"twenty":3.357751,"median":9.570087,"eighty":10.565615,"marketCap":3604490300},{"date":"2022-09-23","current":-8.861056,"twenty":3.131473,"median":9.537858,"eighty":10.562281,"marketCap":3355495905},{"date":"2022-09-30","current":-7.578609,"twenty":3.017576,"median":9.483615,"eighty":10.556651,"marketCap":2869860089},{"date":"2022-10-07","current":-8.267573,"twenty":3.006042,"median":9.425836,"eighty":10.545668,"marketCap":3130756461},{"date":"2022-10-14","current":-7.578609,"twenty":2.923862,"median":9.377827,"eighty":10.535519,"marketCap":2869860089},{"date":"2022-10-21","current":-7.234127,"twenty":-5.27404,"median":4.918626,"eighty":10.53447,"marketCap":2739411903},{"date":"2022-10-28","current":-6.513846,"twenty":-6.983594,"median":4.799823,"eighty":10.524859,"marketCap":2466656605},{"date":"2022-11-04","current":-7.39071,"twenty":-7.0337,"median":4.684748,"eighty":10.496738,"marketCap":2798706533},{"date":"2022-11-11","current":-7.453343,"twenty":-7.37192,"median":4.461665,"eighty":10.470884,"marketCap":2822424385},{"date":"2022-11-18","current":-8.39284,"twenty":-7.478396,"median":3.634098,"eighty":10.469959,"marketCap":3178192165},{"date":"2022-11-25","current":-7.891775,"twenty":-7.603663,"median":3.5538,"eighty":10.463471,"marketCap":2988449349},{"date":"2022-12-02","current":-8.831272,"twenty":-7.722665,"median":3.550196,"eighty":10.448701,"marketCap":3344217129},{"date":"2022-12-09","current":-9.833402,"twenty":-7.879248,"median":3.532175,"eighty":10.428652,"marketCap":3723702760},{"date":"2022-12-16","current":-8.737322,"twenty":-8.073411,"median":3.514153,"eighty":10.399785,"marketCap":3308640351},{"date":"2022-12-23","current":-8.831272,"twenty":-8.367787,"median":3.496132,"eighty":10.373245,"marketCap":3344217129},{"date":"2022-12-30","current":-9.081804,"twenty":-8.486789,"median":3.485936,"eighty":10.371187,"marketCap":3439088537},{"date":"2023-01-06","current":-9.270251,"twenty":-8.561949,"median":3.4817,"eighty":10.342873,"marketCap":3510449293},{"date":"2023-01-13","current":-9.959256,"twenty":-8.706005,"median":3.468585,"eighty":10.313674,"marketCap":3771361064},{"date":"2023-01-20","current":-9.708709,"twenty":-8.781165,"median":3.442068,"eighty":10.269391,"marketCap":3676484056},{"date":"2023-01-27","current":-9.708709,"twenty":-8.831272,"median":3.427702,"eighty":10.244661,"marketCap":3676484056},{"date":"2023-02-03","current":-9.92844,"twenty":-8.892367,"median":3.416809,"eighty":10.242471,"marketCap":3759691638},{"date":"2023-02-10","current":-9.2394,"twenty":-9.017612,"median":3.393025,"eighty":10.212344,"marketCap":3498766667},{"date":"2023-02-17","current":-8.98884,"twenty":-9.050488,"median":3.373559,"eighty":10.180026,"marketCap":3403884859},{"date":"2023-02-24","current":-8.70696,"twenty":-9.050488,"median":3.341184,"eighty":10.164634,"marketCap":3297142825},{"date":"2023-03-03","current":-9.30204,"twenty":-9.081804,"median":3.179051,"eighty":10.146447,"marketCap":3522487119},{"date":"2023-03-10","current":-7.454298,"twenty":-7.529411,"median":-7.391657,"eighty":-7.266322,"marketCap":2822786145},{"date":"2023-03-17","current":-7.736183,"twenty":4.815599,"median":6.092076,"eighty":9.473272,"marketCap":2929530159},{"date":"2023-03-24","current":-8.61316,"twenty":4.790801,"median":6.063532,"eighty":9.456611,"marketCap":3261622647},{"date":"2023-03-31","current":-7.253966,"twenty":4.757264,"median":6.048068,"eighty":9.442523,"marketCap":3653017364},{"date":"2023-04-06","current":-10.245049,"twenty":4.736952,"median":6.038199,"eighty":9.437186,"marketCap":5159294005},{"date":"2023-04-14","current":-10.795467,"twenty":4.658755,"median":5.991966,"eighty":9.394234,"marketCap":5436478564},{"date":"2023-04-21","current":-13.413942,"twenty":4.628038,"median":5.978808,"eighty":9.370865,"marketCap":6755113791},{"date":"2023-04-28","current":-14.860994,"twenty":4.596308,"median":5.948527,"eighty":9.324147,"marketCap":7483833258},{"date":"2023-05-05","current":-14.332705,"twenty":4.566253,"median":5.94308,"eighty":9.29468,"marketCap":7217792818},{"date":"2023-05-12","current":-11.691565,"twenty":4.546838,"median":5.914219,"eighty":9.260965,"marketCap":5887743316},{"date":"2023-05-19","current":-9.762112,"twenty":4.507933,"median":5.900189,"eighty":9.213512,"marketCap":4916092159},{"date":"2023-05-25","current":-9.624294,"twenty":4.489983,"median":5.894172,"eighty":9.159973,"marketCap":4846688505},{"date":"2023-06-02","current":-10.175566,"twenty":4.423417,"median":5.877376,"eighty":9.112882,"marketCap":5124303121},{"date":"2023-06-09","current":-10.382293,"twenty":4.153002,"median":5.854692,"eighty":9.082339,"marketCap":5228408602},{"date":"2023-06-16","current":-12.380655,"twenty":3.562891,"median":5.841583,"eighty":9.024365,"marketCap":6234761586},{"date":"2023-06-23","current":-10.152596,"twenty":3.542267,"median":5.834353,"eighty":8.996142,"marketCap":5112735846},{"date":"2023-06-30","current":-8.912234,"twenty":3.506959,"median":5.821268,"eighty":8.9362,"marketCap":4488102959},{"date":"2023-07-07","current":-8.521749,"twenty":3.481703,"median":5.809656,"eighty":8.899027,"marketCap":4291459273},{"date":"2023-07-14","current":-9.325688,"twenty":3.444231,"median":5.770154,"eighty":8.854881,"marketCap":4696313922},{"date":"2023-07-21","current":-8.751446,"twenty":3.403819,"median":5.755949,"eighty":8.795203,"marketCap":4407132030},{"date":"2023-07-28","current":-9.050052,"twenty":3.36066,"median":5.746706,"eighty":8.709663,"marketCap":4557506613},{"date":"2023-08-04","current":-9.18787,"twenty":3.088221,"median":5.718299,"eighty":8.687674,"marketCap":4626910268},{"date":"2023-08-11","current":-8.590658,"twenty":3.006042,"median":5.708913,"eighty":8.641202,"marketCap":4326161100},{"date":"2023-08-18","current":-8.131265,"twenty":2.94693,"median":5.704104,"eighty":8.625518,"marketCap":4094815587},{"date":"2023-08-25","current":-5.665304,"twenty":-5.705531,"median":5.69469,"eighty":8.545512,"marketCap":3918214969},{"date":"2023-09-01","current":-6.168142,"twenty":-6.168142,"median":5.684926,"eighty":8.484552,"marketCap":4265985528},{"date":"2023-09-08","current":-5.715588,"twenty":-6.168142,"median":5.666207,"eighty":8.391295,"marketCap":3952992025},{"date":"2023-09-15","current":-5.665304,"twenty":-6.168142,"median":5.642862,"eighty":8.255303,"marketCap":3918214969},{"date":"2023-09-22","current":-5.598259,"twenty":-6.168142,"median":5.633527,"eighty":8.19189,"marketCap":3871845561},{"date":"2023-09-29","current":-5.413885,"twenty":-6.168142,"median":5.622409,"eighty":8.152539,"marketCap":3744329689},{"date":"2023-10-06","current":-5.145705,"twenty":-6.168142,"median":5.603003,"eighty":8.113281,"marketCap":3558852057},{"date":"2023-10-13","current":-5.095421,"twenty":-6.168142,"median":5.588544,"eighty":8.098011,"marketCap":3524075001},{"date":"2023-10-20","current":-4.67639,"twenty":-6.168142,"median":5.555763,"eighty":8.090495,"marketCap":3234266202},{"date":"2023-10-27","current":-4.525539,"twenty":-6.168142,"median":5.548104,"eighty":8.089093,"marketCap":3129935034},{"date":"2023-11-03","current":-5.37231,"twenty":-6.168142,"median":5.537859,"eighty":8.07883,"marketCap":3715575635},{"date":"2023-11-10","current":-5.727978,"twenty":-6.168142,"median":5.526516,"eighty":7.974014,"marketCap":3961561499},{"date":"2023-11-17","current":-5.739819,"twenty":-6.168142,"median":5.507722,"eighty":7.874042,"marketCap":3969750361},{"date":"2023-11-24","current":-5.547616,"twenty":-6.168142,"median":5.494336,"eighty":7.724284,"marketCap":3836819999},{"date":"2023-12-01","current":-5.469252,"twenty":-6.168142,"median":5.482346,"eighty":7.665351,"marketCap":3782622221},{"date":"2023-12-08","current":-5.393988,"twenty":-6.168142,"median":5.471793,"eighty":7.581528,"marketCap":3730568393},{"date":"2023-12-15","current":-5.171069,"twenty":-6.168142,"median":5.463977,"eighty":7.533022,"marketCap":3576394217},{"date":"2023-12-22","current":-4.86995,"twenty":-6.168142,"median":5.454556,"eighty":7.480953,"marketCap":3368135142},{"date":"2023-12-29","current":-5.365647,"twenty":-6.168142,"median":5.446019,"eighty":7.458525,"marketCap":3710967041},{"date":"2024-01-05","current":-5.244689,"twenty":-6.168142,"median":5.436347,"eighty":7.447668,"marketCap":3627311167},{"date":"2024-01-12","current":-5.620377,"twenty":-6.168142,"median":5.407583,"eighty":7.424787,"marketCap":3887142473},{"date":"2024-01-19","current":-5.53056,"twenty":-6.168142,"median":5.393029,"eighty":7.359284,"marketCap":3825023963},{"date":"2024-01-26","current":-4.936231,"twenty":-6.168142,"median":5.374755,"eighty":7.32169,"marketCap":3413976612},{"date":"2024-02-02","current":-4.506994,"twenty":-6.168142,"median":5.366256,"eighty":7.275949,"marketCap":3117109080},{"date":"2024-02-09","current":-6.10838,"twenty":-6.188255,"median":5.359098,"eighty":7.247534,"marketCap":4224653332},{"date":"2024-02-16","current":-6.48809,"twenty":-6.223944,"median":5.349004,"eighty":7.145424,"marketCap":4487266918},{"date":"2024-02-23","current":-6.620163,"twenty":-6.38858,"median":5.332062,"eighty":7.098719,"marketCap":4578610773},{"date":"2024-03-01","current":-5.992816,"twenty":-6.385369,"median":5.322687,"eighty":7.068994,"marketCap":4144727458},{"date":"2024-03-08","current":-5.580088,"twenty":-6.385369,"median":5.307527,"eighty":7.01199,"marketCap":3859277909},{"date":"2024-03-15","current":-5.959798,"twenty":-6.385369,"median":5.284458,"eighty":6.909646,"marketCap":4121891494},{"date":"2024-03-22","current":-5.943289,"twenty":-6.385369,"median":5.262935,"eighty":6.840517,"marketCap":4110473512},{"date":"2024-03-28","current":51.578088,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3767934053},{"date":"2024-04-05","current":51.437386,"twenty":-6.428384,"median":5.238868,"eighty":6.746395,"marketCap":3757655325},{"date":"2024-04-12","current":48.63171,"twenty":-6.408482,"median":5.2436,"eighty":6.768314,"marketCap":3552692307},{"date":"2024-04-19","current":45.514293,"twenty":-6.408482,"median":5.2436,"eighty":6.768314,"marketCap":3324955621},{"date":"2024-04-26","current":49.878677,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3643786982},{"date":"2024-05-03","current":53.874389,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3935685754},{"date":"2024-05-10","current":51.52348,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3763944759},{"date":"2024-05-17","current":50.603896,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3696766428},{"date":"2024-05-24","current":47.61038,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3478081076},{"date":"2024-05-31","current":47.286395,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3454413017},{"date":"2024-06-07","current":47.131358,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3443087073},{"date":"2024-06-14","current":46.821283,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3420435184},{"date":"2024-06-21","current":44.03061,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3216568186},{"date":"2024-06-28","current":46.666246,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3409109240},{"date":"2024-07-05","current":44.185648,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3227894131},{"date":"2024-07-12","current":43.100386,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3148612520},{"date":"2024-07-19","current":41.860087,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3058004966},{"date":"2024-07-26","current":42.170162,"twenty":-6.385369,"median":5.253069,"eighty":6.795643,"marketCap":3080656855},{"date":"2024-08-02","current":42.170162,"twenty":-6.385369,"median":5.253069,"eighty":6.8746,"marketCap":3080656855},{"date":"2024-08-09","current":42.015125,"twenty":-6.385369,"median":5.253069,"eighty":7.044351,"marketCap":3069330910},{"date":"2024-08-16","current":39.534527,"twenty":-6.385369,"median":5.253069,"eighty":7.139436,"marketCap":2888115801},{"date":"2024-08-23","current":38.604303,"twenty":-6.385369,"median":5.253069,"eighty":7.286295,"marketCap":2820160135},{"date":"2024-08-30","current":4.801747,"twenty":-6.385369,"median":5.253069,"eighty":7.321199,"marketCap":3667555179},{"date":"2024-09-06","current":5.216713,"twenty":-6.385369,"median":5.231613,"eighty":7.321199,"marketCap":3984504392},{"date":"2024-09-13","current":5.275327,"twenty":-6.385369,"median":5.231613,"eighty":7.321199,"marketCap":4029273771},{"date":"2024-09-20","current":5.201235,"twenty":-6.38858,"median":5.230815,"eighty":7.321517,"marketCap":3972682847},{"date":"2024-09-27","current":5.791389,"twenty":-6.38858,"median":5.230815,"eighty":7.321517,"marketCap":4423439597},{"date":"2024-10-04","current":6.797553,"twenty":-6.38858,"median":5.256789,"eighty":7.321517,"marketCap":5191943960},{"date":"2024-10-10","current":6.175555,"twenty":-6.385369,"median":5.262935,"eighty":7.321199,"marketCap":4716864120},{"date":"2024-10-18","current":5.983032,"twenty":-6.38858,"median":5.290308,"eighty":7.321517,"marketCap":4569815599},{"date":"2024-10-25","current":6.264412,"twenty":-6.38858,"median":5.312736,"eighty":7.321517,"marketCap":4784732669},{"date":"2024-11-01","current":5.983032,"twenty":-6.38858,"median":5.324694,"eighty":7.321517,"marketCap":4569815599},{"date":"2024-11-08","current":6.012651,"twenty":-6.38858,"median":5.332062,"eighty":7.321517,"marketCap":4592438448},{"date":"2024-11-15","current":5.716461,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4366209953},{"date":"2024-11-22","current":5.494319,"twenty":-6.38858,"median":5.353439,"eighty":7.321517,"marketCap":4196538582},{"date":"2024-11-29","current":5.242557,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4004244361},{"date":"2024-12-06","current":5.672032,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4332275679},{"date":"2024-12-13","current":5.775699,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4411455652},{"date":"2024-12-20","current":5.73127,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4377521378},{"date":"2024-12-27","current":5.760889,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4400144227},{"date":"2025-01-03","current":5.775699,"twenty":-6.38858,"median":5.346321,"eighty":7.321517,"marketCap":4411455652},{"date":"2025-01-10","current":5.273838,"twenty":-6.38858,"median":5.340531,"eighty":7.321517,"marketCap":4028136225},{"date":"2025-01-17","current":5.28861,"twenty":-6.38858,"median":5.332062,"eighty":7.321517,"marketCap":4039419520},{"date":"2025-01-24","current":5.776108,"twenty":-6.38858,"median":5.330112,"eighty":7.321517,"marketCap":4411768247},{"date":"2025-01-28","current":5.997698,"twenty":-6.385369,"median":5.331899,"eighty":7.321199,"marketCap":4581017668},{"date":"2025-02-07","current":6.662467,"twenty":-6.408482,"median":5.328324,"eighty":7.326072,"marketCap":5088765932},{"date":"2025-02-14","current":6.322696,"twenty":-6.408482,"median":5.328324,"eighty":7.326072,"marketCap":4829250153},{"date":"2025-02-21","current":6.411332,"twenty":-6.408482,"median":5.328324,"eighty":7.326072,"marketCap":4896949921},{"date":"2025-02-28","current":5.923835,"twenty":-6.408482,"median":5.328324,"eighty":7.326072,"marketCap":4524601194},{"date":"2025-03-04","current":5.997698,"twenty":-6.428384,"median":5.326676,"eighty":7.330626,"marketCap":4581017668}],"customCompares":[{"symbol":"00799","name":"IGG","items":[{"date":"2020-03-06","value":5.328324,"marketCap":6823088185},{"date":"2020-03-13","value":4.723392,"marketCap":6049721700},{"date":"2020-03-20","value":4.340138,"marketCap":5547277973},{"date":"2020-03-27","value":4.430261,"marketCap":5659218560},{"date":"2020-04-03","value":4.517088,"marketCap":5771159147},{"date":"2020-04-09","value":4.643525,"marketCap":5932851106},{"date":"2020-04-17","value":4.654737,"marketCap":5945288949},{"date":"2020-04-24","value":4.518248,"marketCap":5771159147},{"date":"2020-04-29","value":4.791148,"marketCap":6119418751},{"date":"2020-05-08","value":5.063071,"marketCap":6467678354},{"date":"2020-05-15","value":4.936749,"marketCap":6305986395},{"date":"2020-05-22","value":4.55412,"marketCap":5820910519},{"date":"2020-05-29","value":4.566167,"marketCap":5833268632},{"date":"2020-06-05","value":5.06849,"marketCap":6473306727},{"date":"2020-06-12","value":5.099747,"marketCap":6513252545},{"date":"2020-06-19","value":5.883611,"marketCap":7514371097},{"date":"2020-06-26","value":5.886267,"marketCap":7517966750},{"date":"2020-07-03","value":6.258919,"marketCap":7993683026},{"date":"2020-07-10","value":7.268555,"marketCap":9284150980},{"date":"2020-07-17","value":7.284965,"marketCap":9308712226},{"date":"2020-07-24","value":6.854115,"marketCap":8756084191},{"date":"2020-07-31","value":7.300679,"marketCap":9324232261},{"date":"2020-08-07","value":7.54828,"marketCap":13292252051},{"date":"2020-08-14","value":7.554548,"marketCap":13303288451},{"date":"2020-08-21","value":6.570083,"marketCap":11569680621},{"date":"2020-08-28","value":6.200035,"marketCap":10918040799},{"date":"2020-09-04","value":6.250361,"marketCap":11006661661},{"date":"2020-09-11","value":6.187508,"marketCap":10895980147},{"date":"2020-09-18","value":6.026884,"marketCap":10613127389},{"date":"2020-09-25","value":5.838326,"marketCap":10281082847},{"date":"2020-09-30","value":6.166557,"marketCap":10859086309},{"date":"2020-10-09","value":5.964822,"marketCap":10503838579},{"date":"2020-10-16","value":6.23754,"marketCap":10984084423},{"date":"2020-10-23","value":5.971815,"marketCap":10516152575},{"date":"2020-10-30","value":5.824967,"marketCap":10257558659},{"date":"2020-11-06","value":6.139668,"marketCap":10811736769},{"date":"2020-11-13","value":5.482346,"marketCap":9654215976},{"date":"2020-11-20","value":5.209628,"marketCap":9173967987},{"date":"2020-11-27","value":5.404183,"marketCap":9516572449},{"date":"2020-12-04","value":5.471793,"marketCap":9635632765},{"date":"2020-12-11","value":5.149666,"marketCap":9068378242},{"date":"2020-12-18","value":5.544247,"marketCap":9763220843},{"date":"2020-12-24","value":5.404964,"marketCap":9517948746},{"date":"2020-12-31","value":5.514515,"marketCap":9710863083},{"date":"2021-01-08","value":5.230016,"marketCap":9209870662},{"date":"2021-01-15","value":5.36586,"marketCap":9449088082},{"date":"2021-01-22","value":6.534123,"marketCap":11506357892},{"date":"2021-01-29","value":6.846566,"marketCap":12056557957},{"date":"2021-02-05","value":9.089563,"marketCap":16006394974},{"date":"2021-02-11","value":9.442819,"marketCap":16628467126},{"date":"2021-02-19","value":9.306951,"marketCap":16389208606},{"date":"2021-02-26","value":7.866751,"marketCap":13853068296},{"date":"2021-03-05","value":6.372852,"marketCap":13363967184},{"date":"2021-03-12","value":6.142753,"marketCap":12881444293},{"date":"2021-03-19","value":5.737527,"marketCap":12031680973},{"date":"2021-03-26","value":5.823309,"marketCap":12211567301},{"date":"2021-04-01","value":6.068951,"marketCap":12726681905},{"date":"2021-04-09","value":6.068951,"marketCap":12726681905},{"date":"2021-04-16","value":6.62694,"marketCap":13896793452},{"date":"2021-04-23","value":7.34429,"marketCap":15401085527},{"date":"2021-04-30","value":7.481178,"marketCap":15688142950},{"date":"2021-05-07","value":6.763805,"marketCap":14183800476},{"date":"2021-05-14","value":6.28024,"marketCap":13169756924},{"date":"2021-05-21","value":6.257526,"marketCap":13122126700},{"date":"2021-05-28","value":6.564157,"marketCap":13765134724},{"date":"2021-06-04","value":6.700718,"marketCap":14051506068},{"date":"2021-06-11","value":6.450861,"marketCap":13527551604},{"date":"2021-06-18","value":6.239922,"marketCap":13085209700},{"date":"2021-06-25","value":6.0927,"marketCap":12776484245},{"date":"2021-07-02","value":5.645445,"marketCap":11838583372},{"date":"2021-07-09","value":5.158476,"marketCap":10817401656},{"date":"2021-07-16","value":5.549184,"marketCap":11636721870},{"date":"2021-07-23","value":5.350999,"marketCap":11221124660},{"date":"2021-07-30","value":4.994266,"marketCap":10473049683},{"date":"2021-08-06","value":5.667841,"marketCap":9309769496},{"date":"2021-08-13","value":5.624465,"marketCap":9238521260},{"date":"2021-08-20","value":5.364207,"marketCap":8811031844},{"date":"2021-08-27","value":5.472648,"marketCap":8989152434},{"date":"2021-09-03","value":5.653611,"marketCap":9286395444},{"date":"2021-09-10","value":5.805434,"marketCap":9535774349},{"date":"2021-09-17","value":5.841583,"marketCap":9595150279},{"date":"2021-09-24","value":5.687713,"marketCap":9342410432},{"date":"2021-09-30","value":5.277334,"marketCap":8668337780},{"date":"2021-10-08","value":5.234136,"marketCap":8597382764},{"date":"2021-10-15","value":5.101953,"marketCap":8380263716},{"date":"2021-10-22","value":5.526516,"marketCap":9077634040},{"date":"2021-10-29","value":5.209893,"marketCap":8557561256},{"date":"2021-11-05","value":5.181109,"marketCap":8510281912},{"date":"2021-11-12","value":5.454556,"marketCap":8959435680},{"date":"2021-11-19","value":5.59128,"marketCap":9184012564},{"date":"2021-11-26","value":5.454556,"marketCap":8959435680},{"date":"2021-12-03","value":5.051688,"marketCap":8297700364},{"date":"2021-12-10","value":5.138041,"marketCap":8439541396},{"date":"2021-12-17","value":4.864588,"marketCap":7990378129},{"date":"2021-12-24","value":4.871784,"marketCap":8002198215},{"date":"2021-12-31","value":4.98699,"marketCap":8191430471},{"date":"2022-01-07","value":4.461665,"marketCap":7328552513},{"date":"2022-01-14","value":3.482977,"marketCap":5720999059},{"date":"2022-01-21","value":3.576528,"marketCap":5874662257},{"date":"2022-01-28","value":3.373559,"marketCap":5541272563},{"date":"2022-02-04","value":3.532175,"marketCap":5801808735},{"date":"2022-02-11","value":3.452881,"marketCap":5671564049},{"date":"2022-02-18","value":3.532175,"marketCap":5801808735},{"date":"2022-02-25","value":3.460089,"marketCap":5683404475},{"date":"2022-03-04","value":3.099755,"marketCap":5091533675},{"date":"2022-03-11","value":3.042085,"marketCap":4996807467},{"date":"2022-03-18","value":2.984415,"marketCap":4902081259},{"date":"2022-03-25","value":2.883493,"marketCap":4736310396},{"date":"2022-04-01","value":11.730883,"marketCap":4345564788},{"date":"2022-04-08","value":10.771955,"marketCap":3990341508},{"date":"2022-04-14","value":11.027669,"marketCap":4085067716},{"date":"2022-04-22","value":10.004813,"marketCap":3706162884},{"date":"2022-04-29","value":10.452313,"marketCap":3871933748},{"date":"2022-05-06","value":9.697889,"marketCap":3592466774},{"date":"2022-05-13","value":9.409833,"marketCap":3485759841},{"date":"2022-05-20","value":10.049958,"marketCap":3722886360},{"date":"2022-05-27","value":9.569865,"marketCap":3545041471},{"date":"2022-06-02","value":10.562281,"marketCap":3912670076},{"date":"2022-06-10","value":11.298439,"marketCap":4185371324},{"date":"2022-06-17","value":11.138405,"marketCap":4126088444},{"date":"2022-06-24","value":11.170412,"marketCap":4137945020},{"date":"2022-06-30","value":10.987965,"marketCap":4070359636},{"date":"2022-07-08","value":10.697107,"marketCap":3962614822},{"date":"2022-07-15","value":9.856851,"marketCap":3651352026},{"date":"2022-07-22","value":10.891012,"marketCap":4034444698},{"date":"2022-07-29","value":10.180026,"marketCap":3771068486},{"date":"2022-08-05","value":10.146447,"marketCap":3758629688},{"date":"2022-08-12","value":9.82637,"marketCap":3640060928},{"date":"2022-08-19","value":10.050424,"marketCap":3723059060},{"date":"2022-08-26","value":-9.863013,"marketCap":3734915936},{"date":"2022-09-02","value":-9.894324,"marketCap":3746772812},{"date":"2022-09-09","value":-10.176125,"marketCap":3853484696},{"date":"2022-09-16","value":-9.51859,"marketCap":3604490300},{"date":"2022-09-23","value":-8.861056,"marketCap":3355495905},{"date":"2022-09-30","value":-7.578609,"marketCap":2869860089},{"date":"2022-10-07","value":-8.267573,"marketCap":3130756461},{"date":"2022-10-14","value":-7.578609,"marketCap":2869860089},{"date":"2022-10-21","value":-7.234127,"marketCap":2739411903},{"date":"2022-10-28","value":-6.513846,"marketCap":2466656605},{"date":"2022-11-04","value":-7.39071,"marketCap":2798706533},{"date":"2022-11-11","value":-7.453343,"marketCap":2822424385},{"date":"2022-11-18","value":-8.39284,"marketCap":3178192165},{"date":"2022-11-25","value":-7.891775,"marketCap":2988449349},{"date":"2022-12-02","value":-8.831272,"marketCap":3344217129},{"date":"2022-12-09","value":-9.833402,"marketCap":3723702760},{"date":"2022-12-16","value":-8.737322,"marketCap":3308640351},{"date":"2022-12-23","value":-8.831272,"marketCap":3344217129},{"date":"2022-12-30","value":-9.081804,"marketCap":3439088537},{"date":"2023-01-06","value":-9.270251,"marketCap":3510449293},{"date":"2023-01-13","value":-9.959256,"marketCap":3771361064},{"date":"2023-01-20","value":-9.708709,"marketCap":3676484056},{"date":"2023-01-27","value":-9.708709,"marketCap":3676484056},{"date":"2023-02-03","value":-9.92844,"marketCap":3759691638},{"date":"2023-02-10","value":-9.2394,"marketCap":3498766667},{"date":"2023-02-17","value":-8.98884,"marketCap":3403884859},{"date":"2023-02-24","value":-8.70696,"marketCap":3297142825},{"date":"2023-03-03","value":-9.30204,"marketCap":3522487119},{"date":"2023-03-10","value":-7.454298,"marketCap":2822786145},{"date":"2023-03-17","value":-7.736183,"marketCap":2929530159},{"date":"2023-03-24","value":-8.61316,"marketCap":3261622647},{"date":"2023-03-31","value":-7.253966,"marketCap":3653017364},{"date":"2023-04-06","value":-10.245049,"marketCap":5159294005},{"date":"2023-04-14","value":-10.795467,"marketCap":5436478564},{"date":"2023-04-21","value":-13.413942,"marketCap":6755113791},{"date":"2023-04-28","value":-14.860994,"marketCap":7483833258},{"date":"2023-05-05","value":-14.332705,"marketCap":7217792818},{"date":"2023-05-12","value":-11.691565,"marketCap":5887743316},{"date":"2023-05-19","value":-9.762112,"marketCap":4916092159},{"date":"2023-05-25","value":-9.624294,"marketCap":4846688505},{"date":"2023-06-02","value":-10.175566,"marketCap":5124303121},{"date":"2023-06-09","value":-10.382293,"marketCap":5228408602},{"date":"2023-06-16","value":-12.380655,"marketCap":6234761586},{"date":"2023-06-23","value":-10.152596,"marketCap":5112735846},{"date":"2023-06-30","value":-8.912234,"marketCap":4488102959},{"date":"2023-07-07","value":-8.521749,"marketCap":4291459273},{"date":"2023-07-14","value":-9.325688,"marketCap":4696313922},{"date":"2023-07-21","value":-8.751446,"marketCap":4407132030},{"date":"2023-07-28","value":-9.050052,"marketCap":4557506613},{"date":"2023-08-04","value":-9.18787,"marketCap":4626910268},{"date":"2023-08-11","value":-8.590658,"marketCap":4326161100},{"date":"2023-08-18","value":-8.131265,"marketCap":4094815587},{"date":"2023-08-25","value":-5.665304,"marketCap":3918214969},{"date":"2023-09-01","value":-6.168142,"marketCap":4265985528},{"date":"2023-09-08","value":-5.715588,"marketCap":3952992025},{"date":"2023-09-15","value":-5.665304,"marketCap":3918214969},{"date":"2023-09-22","value":-5.598259,"marketCap":3871845561},{"date":"2023-09-29","value":-5.413885,"marketCap":3744329689},{"date":"2023-10-06","value":-5.145705,"marketCap":3558852057},{"date":"2023-10-13","value":-5.095421,"marketCap":3524075001},{"date":"2023-10-20","value":-4.67639,"marketCap":3234266202},{"date":"2023-10-27","value":-4.525539,"marketCap":3129935034},{"date":"2023-11-03","value":-5.37231,"marketCap":3715575635},{"date":"2023-11-10","value":-5.727978,"marketCap":3961561499},{"date":"2023-11-17","value":-5.739819,"marketCap":3969750361},{"date":"2023-11-24","value":-5.547616,"marketCap":3836819999},{"date":"2023-12-01","value":-5.469252,"marketCap":3782622221},{"date":"2023-12-08","value":-5.393988,"marketCap":3730568393},{"date":"2023-12-15","value":-5.171069,"marketCap":3576394217},{"date":"2023-12-22","value":-4.86995,"marketCap":3368135142},{"date":"2023-12-29","value":-5.365647,"marketCap":3710967041},{"date":"2024-01-05","value":-5.244689,"marketCap":3627311167},{"date":"2024-01-12","value":-5.620377,"marketCap":3887142473},{"date":"2024-01-19","value":-5.53056,"marketCap":3825023963},{"date":"2024-01-26","value":-4.936231,"marketCap":3413976612},{"date":"2024-02-02","value":-4.506994,"marketCap":3117109080},{"date":"2024-02-09","value":-6.10838,"marketCap":4224653332},{"date":"2024-02-16","value":-6.48809,"marketCap":4487266918},{"date":"2024-02-23","value":-6.620163,"marketCap":4578610773},{"date":"2024-03-01","value":-5.992816,"marketCap":4144727458},{"date":"2024-03-08","value":-5.580088,"marketCap":3859277909},{"date":"2024-03-15","value":-5.959798,"marketCap":4121891494},{"date":"2024-03-22","value":-5.943289,"marketCap":4110473512},{"date":"2024-03-28","value":51.578088,"marketCap":3767934053},{"date":"2024-04-05","value":51.437386,"marketCap":3757655325},{"date":"2024-04-12","value":48.63171,"marketCap":3552692307},{"date":"2024-04-19","value":45.514293,"marketCap":3324955621},{"date":"2024-04-26","value":49.878677,"marketCap":3643786982},{"date":"2024-05-03","value":53.874389,"marketCap":3935685754},{"date":"2024-05-10","value":51.52348,"marketCap":3763944759},{"date":"2024-05-17","value":50.603896,"marketCap":3696766428},{"date":"2024-05-24","value":47.61038,"marketCap":3478081076},{"date":"2024-05-31","value":47.286395,"marketCap":3454413017},{"date":"2024-06-07","value":47.131358,"marketCap":3443087073},{"date":"2024-06-14","value":46.821283,"marketCap":3420435184},{"date":"2024-06-21","value":44.03061,"marketCap":3216568186},{"date":"2024-06-28","value":46.666246,"marketCap":3409109240},{"date":"2024-07-05","value":44.185648,"marketCap":3227894131},{"date":"2024-07-12","value":43.100386,"marketCap":3148612520},{"date":"2024-07-19","value":41.860087,"marketCap":3058004966},{"date":"2024-07-26","value":42.170162,"marketCap":3080656855},{"date":"2024-08-02","value":42.170162,"marketCap":3080656855},{"date":"2024-08-09","value":42.015125,"marketCap":3069330910},{"date":"2024-08-16","value":39.534527,"marketCap":2888115801},{"date":"2024-08-23","value":38.604303,"marketCap":2820160135},{"date":"2024-08-30","value":4.801747,"marketCap":3667555179},{"date":"2024-09-06","value":5.216713,"marketCap":3984504392},{"date":"2024-09-13","value":5.275327,"marketCap":4029273771},{"date":"2024-09-20","value":5.201235,"marketCap":3972682847},{"date":"2024-09-27","value":5.791389,"marketCap":4423439597},{"date":"2024-10-04","value":6.797553,"marketCap":5191943960},{"date":"2024-10-10","value":6.175555,"marketCap":4716864120},{"date":"2024-10-18","value":5.983032,"marketCap":4569815599},{"date":"2024-10-25","value":6.264412,"marketCap":4784732669},{"date":"2024-11-01","value":5.983032,"marketCap":4569815599},{"date":"2024-11-08","value":6.012651,"marketCap":4592438448},{"date":"2024-11-15","value":5.716461,"marketCap":4366209953},{"date":"2024-11-22","value":5.494319,"marketCap":4196538582},{"date":"2024-11-29","value":5.242557,"marketCap":4004244361},{"date":"2024-12-06","value":5.672032,"marketCap":4332275679},{"date":"2024-12-13","value":5.775699,"marketCap":4411455652},{"date":"2024-12-20","value":5.73127,"marketCap":4377521378},{"date":"2024-12-27","value":5.760889,"marketCap":4400144227},{"date":"2025-01-03","value":5.775699,"marketCap":4411455652},{"date":"2025-01-10","value":5.273838,"marketCap":4028136225},{"date":"2025-01-17","value":5.28861,"marketCap":4039419520},{"date":"2025-01-24","value":5.776108,"marketCap":4411768247},{"date":"2025-01-28","value":5.997698,"marketCap":4581017668},{"date":"2025-02-07","value":6.662467,"marketCap":5088765932},{"date":"2025-02-14","value":6.322696,"marketCap":4829250153},{"date":"2025-02-21","value":6.411332,"marketCap":4896949921},{"date":"2025-02-28","value":5.923835,"marketCap":4524601194},{"date":"2025-03-04","value":5.997698,"marketCap":4581017668}]},{"symbol":"09999","name":"網易-S","items":[{"date":"2020-03-06","value":14.036751,"marketCap":334299915260.51},{"date":"2020-03-13","value":13.505383,"marketCap":318149299499.68},{"date":"2020-03-20","value":12.18601,"marketCap":282909777106.17},{"date":"2020-03-27","value":12.883844,"marketCap":298905304477.46},{"date":"2020-04-03","value":13.884792,"marketCap":322420834733.92},{"date":"2020-04-09","value":13.890909,"marketCap":324760562973.41},{"date":"2020-04-17","value":14.858617,"marketCap":345772406584.76},{"date":"2020-04-24","value":14.889492,"marketCap":346091912825.99},{"date":"2020-04-29","value":15.206238,"marketCap":353700871514.51},{"date":"2020-05-08","value":15.475514,"marketCap":360149639391.74},{"date":"2020-05-15","value":16.168319,"marketCap":374785747218.4},{"date":"2020-05-22","value":15.295234,"marketCap":372859136383.68},{"date":"2020-05-29","value":15.892944,"marketCap":386815593894.2},{"date":"2020-06-05","value":17.523377,"marketCap":429608478715.64},{"date":"2020-06-12","value":17.758421,"marketCap":435329522561.94},{"date":"2020-06-19","value":18.021716,"marketCap":442589326664.58},{"date":"2020-06-26","value":19.122917,"marketCap":469208169932.59},{"date":"2020-07-03","value":18.781721,"marketCap":461546609685.67},{"date":"2020-07-10","value":20.918539,"marketCap":518959451419.51},{"date":"2020-07-17","value":19.72081,"marketCap":490022782905.52},{"date":"2020-07-24","value":19.406596,"marketCap":480327810969.43},{"date":"2020-07-31","value":19.722618,"marketCap":491015035242.73},{"date":"2020-08-07","value":20.048958,"marketCap":499677928875.43},{"date":"2020-08-14","value":18.565342,"marketCap":494221079986.01},{"date":"2020-08-21","value":19.42611,"marketCap":519481627971.42},{"date":"2020-08-28","value":20.038331,"marketCap":540036113747.07},{"date":"2020-09-04","value":19.221458,"marketCap":519776200957.76},{"date":"2020-09-11","value":18.031549,"marketCap":488121793315.01},{"date":"2020-09-18","value":18.263933,"marketCap":499205752511.96},{"date":"2020-09-25","value":18.649948,"marketCap":505706653229.97},{"date":"2020-09-30","value":17.874581,"marketCap":486994000384.01},{"date":"2020-10-09","value":17.556118,"marketCap":485204022402.85},{"date":"2020-10-16","value":17.160242,"marketCap":474068350774.2},{"date":"2020-10-23","value":16.62067,"marketCap":459873917492.36},{"date":"2020-10-30","value":16.806527,"marketCap":465088221883.56},{"date":"2020-11-06","value":17.614299,"marketCap":493141024793.79},{"date":"2020-11-13","value":16.878497,"marketCap":472938085731.36},{"date":"2020-11-20","value":29.993888,"marketCap":500942179915.26},{"date":"2020-11-27","value":30.002758,"marketCap":499919243118.62},{"date":"2020-12-04","value":27.885884,"marketCap":467990259064.88},{"date":"2020-12-11","value":28.235303,"marketCap":472720444772.57},{"date":"2020-12-18","value":30.280312,"marketCap":507780268997.68},{"date":"2020-12-24","value":29.570457,"marketCap":496388006807.02},{"date":"2020-12-31","value":30.554057,"marketCap":513109443272.26},{"date":"2021-01-08","value":36.237838,"marketCap":614040540286.52},{"date":"2021-01-15","value":33.273175,"marketCap":563005123365.47},{"date":"2021-01-22","value":36.981877,"marketCap":625495501814.55},{"date":"2021-01-29","value":36.12849,"marketCap":616113547744.23},{"date":"2021-02-05","value":39.19288,"marketCap":664368368091.79},{"date":"2021-02-11","value":41.806938,"marketCap":709695888415.1},{"date":"2021-02-19","value":39.085805,"marketCap":663792676558.33},{"date":"2021-02-26","value":40.734157,"marketCap":588829369226.43},{"date":"2021-03-05","value":40.28348,"marketCap":580854845017.33},{"date":"2021-03-12","value":40.2479,"marketCap":579325853411.85},{"date":"2021-03-19","value":40.670478,"marketCap":585213606776.22},{"date":"2021-03-26","value":38.950498,"marketCap":557990326224.51},{"date":"2021-04-01","value":40.092646,"marketCap":572846285762},{"date":"2021-04-09","value":39.015995,"marketCap":558693492794.91},{"date":"2021-04-16","value":39.894386,"marketCap":573434693645.08},{"date":"2021-04-23","value":41.91099,"marketCap":603928779172.92},{"date":"2021-04-30","value":39.127229,"marketCap":566139502184.77},{"date":"2021-05-07","value":38.110849,"marketCap":555006279281.37},{"date":"2021-05-14","value":36.565568,"marketCap":532155744510.52},{"date":"2021-05-21","value":37.93623,"marketCap":592916824128.72},{"date":"2021-05-28","value":37.720995,"marketCap":595361978506},{"date":"2021-06-04","value":36.757584,"marketCap":577405726024.15},{"date":"2021-06-11","value":36.344419,"marketCap":570873851350.69},{"date":"2021-06-18","value":34.813016,"marketCap":542385186466.11},{"date":"2021-06-25","value":34.629789,"marketCap":539190955578.24},{"date":"2021-07-02","value":36.831706,"marketCap":572473066550.98},{"date":"2021-07-09","value":35.252666,"marketCap":547381098084.23},{"date":"2021-07-16","value":36.479497,"marketCap":566418879571.99},{"date":"2021-07-23","value":33.702612,"marketCap":523251743727.02},{"date":"2021-07-30","value":33.171777,"marketCap":516740550086.31},{"date":"2021-08-06","value":28.327638,"marketCap":440214403463.24},{"date":"2021-08-13","value":29.168985,"marketCap":453906534344.21},{"date":"2021-08-20","value":26.329268,"marketCap":408555864868.32},{"date":"2021-08-27","value":30.151877,"marketCap":469934048453.42},{"date":"2021-09-03","value":32.661572,"marketCap":470089118787.17},{"date":"2021-09-10","value":31.013537,"marketCap":447517364984.22},{"date":"2021-09-17","value":29.158364,"marketCap":419503324472.95},{"date":"2021-09-24","value":28.616567,"marketCap":411898972945.39},{"date":"2021-09-30","value":29.945032,"marketCap":432462918202.05},{"date":"2021-10-08","value":33.770925,"marketCap":487693789563.5},{"date":"2021-10-15","value":33.457665,"marketCap":483501345997},{"date":"2021-10-22","value":35.517773,"marketCap":516957394496.9},{"date":"2021-10-29","value":34.012833,"marketCap":493828957610.21},{"date":"2021-11-05","value":35.342609,"marketCap":513981384669.99},{"date":"2021-11-12","value":38.579813,"marketCap":563372716163.81},{"date":"2021-11-19","value":39.5526,"marketCap":585615843742.51},{"date":"2021-11-26","value":39.161343,"marketCap":580008406334.71},{"date":"2021-12-03","value":34.186392,"marketCap":507261807373.96},{"date":"2021-12-10","value":35.099483,"marketCap":521699668089.75},{"date":"2021-12-17","value":32.031209,"marketCap":475765450916.87},{"date":"2021-12-24","value":33.386157,"marketCap":496364315513.87},{"date":"2021-12-31","value":34.648256,"marketCap":516248879392.64},{"date":"2022-01-07","value":34.076094,"marketCap":505796116153.27},{"date":"2022-01-14","value":35.187786,"marketCap":523434653345.24},{"date":"2022-01-21","value":32.94694,"marketCap":491223081533.39},{"date":"2022-01-28","value":32.860169,"marketCap":488678876565.85},{"date":"2022-02-04","value":34.291839,"marketCap":509719893845.39},{"date":"2022-02-11","value":33.73195,"marketCap":502410310516.92},{"date":"2022-02-18","value":33.398041,"marketCap":499880115404.2},{"date":"2022-02-25","value":24.309324,"marketCap":506526628586.88},{"date":"2022-03-04","value":20.848112,"marketCap":434572705311.95},{"date":"2022-03-11","value":19.347373,"marketCap":402681318692.18},{"date":"2022-03-18","value":22.136124,"marketCap":458887192204.72},{"date":"2022-03-25","value":23.005162,"marketCap":476922571388.54},{"date":"2022-04-01","value":23.52364,"marketCap":488251291323.73},{"date":"2022-04-08","value":22.847487,"marketCap":474422738741.26},{"date":"2022-04-14","value":23.392319,"marketCap":484932591221.98},{"date":"2022-04-22","value":21.540549,"marketCap":438198046868.44},{"date":"2022-04-29","value":23.181329,"marketCap":463986473923.89},{"date":"2022-05-06","value":21.686627,"marketCap":430463652759.35},{"date":"2022-05-13","value":23.094127,"marketCap":450199521926.49},{"date":"2022-05-20","value":23.856648,"marketCap":471589455574.42},{"date":"2022-05-27","value":25.705904,"marketCap":506344741732.96},{"date":"2022-06-02","value":25.644334,"marketCap":507843078480.63},{"date":"2022-06-10","value":26.150768,"marketCap":514390546834.51},{"date":"2022-06-17","value":23.088494,"marketCap":453657180307.1},{"date":"2022-06-24","value":23.100775,"marketCap":455705622964.43},{"date":"2022-06-30","value":23.075987,"marketCap":454432911572.66},{"date":"2022-07-08","value":22.465447,"marketCap":442864961222.68},{"date":"2022-07-15","value":21.547724,"marketCap":420837075237.23},{"date":"2022-07-22","value":23.677119,"marketCap":462728611963.07},{"date":"2022-07-29","value":23.137122,"marketCap":452726854358.92},{"date":"2022-08-05","value":22.198557,"marketCap":433255510397.4},{"date":"2022-08-12","value":22.85764,"marketCap":446726875298.11},{"date":"2022-08-19","value":19.297091,"marketCap":412223858332.67},{"date":"2022-08-26","value":20.681368,"marketCap":438293521088.48},{"date":"2022-09-02","value":20.41025,"marketCap":430994844472.9},{"date":"2022-09-09","value":20.248489,"marketCap":425951117791.1},{"date":"2022-09-16","value":19.322145,"marketCap":402708599625.9},{"date":"2022-09-23","value":18.471736,"marketCap":377594097694.79},{"date":"2022-09-30","value":17.973162,"marketCap":368104157800.6},{"date":"2022-10-07","value":18.549538,"marketCap":379886902196.25},{"date":"2022-10-14","value":16.484807,"marketCap":334021290498.64},{"date":"2022-10-21","value":15.105198,"marketCap":303971106100.15},{"date":"2022-10-28","value":13.42927,"marketCap":269782540885.89},{"date":"2022-11-04","value":15.007256,"marketCap":304416683371.88},{"date":"2022-11-11","value":15.380475,"marketCap":314767550910.26},{"date":"2022-11-18","value":13.489055,"marketCap":327249951227.64},{"date":"2022-11-25","value":13.220873,"marketCap":318199135793.59},{"date":"2022-12-02","value":13.981531,"marketCap":342314237006.31},{"date":"2022-12-09","value":13.713186,"marketCap":338862825072.87},{"date":"2022-12-16","value":13.964263,"marketCap":344262293634.98},{"date":"2022-12-23","value":13.954493,"marketCap":344128476010.77},{"date":"2022-12-30","value":14.073143,"marketCap":351271022584.95},{"date":"2023-01-06","value":15.655923,"marketCap":394792494226.12},{"date":"2023-01-13","value":16.656126,"marketCap":428047099257.69},{"date":"2023-01-20","value":16.975438,"marketCap":432509635356.69},{"date":"2023-01-27","value":17.465546,"marketCap":445087872629.34},{"date":"2023-02-03","value":17.079016,"marketCap":437491431496.84},{"date":"2023-02-10","value":16.579721,"marketCap":422149583515.8},{"date":"2023-02-17","value":16.561155,"marketCap":417688496433.75},{"date":"2023-02-24","value":16.68343,"marketCap":382846720381.77},{"date":"2023-03-03","value":18.043538,"marketCap":416727911766.36},{"date":"2023-03-10","value":17.290702,"marketCap":396393139038.67},{"date":"2023-03-17","value":17.987031,"marketCap":416346356840.9},{"date":"2023-03-24","value":18.737646,"marketCap":438700557089.62},{"date":"2023-03-31","value":18.565739,"marketCap":431355449284.12},{"date":"2023-04-06","value":18.586016,"marketCap":431548015145.52},{"date":"2023-04-13","value":18.444034,"marketCap":428674156086.86},{"date":"2023-04-21","value":19.14093,"marketCap":444642485905.11},{"date":"2023-04-28","value":18.695458,"marketCap":431060556377.53},{"date":"2023-05-05","value":18.874795,"marketCap":435909162796.48},{"date":"2023-05-12","value":18.886647,"marketCap":433179314875.07},{"date":"2023-05-19","value":18.844975,"marketCap":426145741986.35},{"date":"2023-05-25","value":18.165206,"marketCap":409083547926.03},{"date":"2023-06-02","value":16.773032,"marketCap":420145805671.62},{"date":"2023-06-09","value":18.065204,"marketCap":451860485768.71},{"date":"2023-06-16","value":19.287741,"marketCap":480128939026.09},{"date":"2023-06-23","value":18.690263,"marketCap":462718345455.03},{"date":"2023-06-30","value":19.579831,"marketCap":480356658872.18},{"date":"2023-07-07","value":19.13692,"marketCap":468574757883.86},{"date":"2023-07-14","value":20.678758,"marketCap":513432278460.12},{"date":"2023-07-21","value":20.266067,"marketCap":500846948418.2},{"date":"2023-07-28","value":21.149897,"marketCap":522130167009.88},{"date":"2023-08-04","value":21.496731,"marketCap":531574586112.02},{"date":"2023-08-11","value":21.328752,"marketCap":524442773051.75},{"date":"2023-08-18","value":19.722918,"marketCap":481485500319.57},{"date":"2023-08-25","value":17.555793,"marketCap":484545111435.27},{"date":"2023-09-01","value":18.492889,"marketCap":512528528212.73},{"date":"2023-09-08","value":17.615124,"marketCap":482453908289.02},{"date":"2023-09-15","value":18.005989,"marketCap":496982815637.31},{"date":"2023-09-22","value":18.126148,"marketCap":498111928013.3},{"date":"2023-09-29","value":17.820048,"marketCap":490540057019.47},{"date":"2023-10-06","value":17.969652,"marketCap":494421393463.46},{"date":"2023-10-13","value":18.790439,"marketCap":516232497011.83},{"date":"2023-10-20","value":17.948993,"marketCap":492355573676.74},{"date":"2023-10-27","value":19.051486,"marketCap":522373579744.1},{"date":"2023-11-03","value":20.065388,"marketCap":551634711396.14},{"date":"2023-11-10","value":20.24106,"marketCap":556347929325.05},{"date":"2023-11-17","value":19.724654,"marketCap":571304305124.49},{"date":"2023-11-24","value":19.263049,"marketCap":562527664548.71},{"date":"2023-12-01","value":18.230535,"marketCap":534583277213.41},{"date":"2023-12-08","value":17.485353,"marketCap":510659566587.79},{"date":"2023-12-15","value":17.099111,"marketCap":502263057361.01},{"date":"2023-12-22","value":14.591734,"marketCap":428326053625.69},{"date":"2023-12-29","value":15.423367,"marketCap":455151832318.18},{"date":"2024-01-05","value":15.200695,"marketCap":445416930732.76},{"date":"2024-01-12","value":15.189657,"marketCap":445330383758.76},{"date":"2024-01-19","value":15.317606,"marketCap":448464902074.94},{"date":"2024-01-26","value":17.133847,"marketCap":499687811487.52},{"date":"2024-02-02","value":16.595367,"marketCap":483366779063.72},{"date":"2024-02-09","value":17.815581,"marketCap":521462820705.57},{"date":"2024-02-16","value":18.006316,"marketCap":527159705697.86},{"date":"2024-02-23","value":18.257011,"marketCap":531681409006.54},{"date":"2024-03-01","value":16.906573,"marketCap":541022715471.47},{"date":"2024-03-08","value":16.184058,"marketCap":518131857258.59},{"date":"2024-03-15","value":16.446107,"marketCap":526055398421.17},{"date":"2024-03-22","value":16.353069,"marketCap":522600951158.16},{"date":"2024-03-28","value":15.932211,"marketCap":507523016215.88},{"date":"2024-04-05","value":14.775881,"marketCap":470378034661.66},{"date":"2024-04-12","value":14.9486,"marketCap":476146541135.17},{"date":"2024-04-19","value":14.235262,"marketCap":453038019044.43},{"date":"2024-04-26","value":14.497381,"marketCap":460811017270.53},{"date":"2024-05-03","value":15.693118,"marketCap":498473840362.26},{"date":"2024-05-10","value":15.580676,"marketCap":496077183689.77},{"date":"2024-05-17","value":16.483045,"marketCap":524037559844.74},{"date":"2024-05-24","value":14.59578,"marketCap":476816006389.44},{"date":"2024-05-31","value":13.967018,"marketCap":456739904487.68},{"date":"2024-06-07","value":14.472159,"marketCap":472671893502.93},{"date":"2024-06-14","value":14.227922,"marketCap":464269048267.64},{"date":"2024-06-21","value":14.13765,"marketCap":460357807910.49},{"date":"2024-06-28","value":14.853493,"marketCap":483466850502.2},{"date":"2024-07-05","value":14.835316,"marketCap":482770271641.7},{"date":"2024-07-12","value":14.177175,"marketCap":462030609454.98},{"date":"2024-07-19","value":14.295171,"marketCap":465884870956.35},{"date":"2024-07-26","value":14.681812,"marketCap":480263248652.06},{"date":"2024-08-02","value":14.035965,"marketCap":458869116435.89},{"date":"2024-08-09","value":13.676771,"marketCap":450106150215.3},{"date":"2024-08-16","value":13.746782,"marketCap":452586209844.77},{"date":"2024-08-23","value":13.145396,"marketCap":413326515310.47},{"date":"2024-08-30","value":12.786375,"marketCap":404737068647.73},{"date":"2024-09-06","value":12.465155,"marketCap":394759170932.77},{"date":"2024-09-13","value":12.288138,"marketCap":388134532772.1},{"date":"2024-09-20","value":12.56227,"marketCap":399172928068.42},{"date":"2024-09-27","value":14.291867,"marketCap":456862973393.63},{"date":"2024-10-04","value":15.95912,"marketCap":507842244942.36},{"date":"2024-10-10","value":14.10945,"marketCap":446075873034.1},{"date":"2024-10-18","value":12.70198,"marketCap":399484111419.15},{"date":"2024-10-25","value":12.695779,"marketCap":399263855946},{"date":"2024-11-01","value":12.656507,"marketCap":398297115375},{"date":"2024-11-08","value":12.282146,"marketCap":384762747377},{"date":"2024-11-15","value":14.588983,"marketCap":431810788514},{"date":"2024-11-22","value":14.857317,"marketCap":439544713084},{"date":"2024-11-29","value":14.649292,"marketCap":433099775942},{"date":"2024-12-06","value":15.546993,"marketCap":458557277653},{"date":"2024-12-13","value":16.086079,"marketCap":474025126794},{"date":"2024-12-20","value":15.713048,"marketCap":460490758795},{"date":"2024-12-27","value":15.615204,"marketCap":457268290224},{"date":"2025-01-03","value":15.006276,"marketCap":439866959941},{"date":"2025-01-10","value":16.188964,"marketCap":472736139365},{"date":"2025-01-17","value":16.958793,"marketCap":495615666219},{"date":"2025-01-24","value":17.357254,"marketCap":510439021646},{"date":"2025-01-28","value":17.558322,"marketCap":518817439931},{"date":"2025-02-07","value":17.858338,"marketCap":524940130215},{"date":"2025-02-14","value":18.164825,"marketCap":532674054786},{"date":"2025-02-21","value":16.200397,"marketCap":515594971360},{"date":"2025-02-28","value":15.725711,"marketCap":498838134790},{"date":"2025-03-04","value":15.862971,"marketCap":503994084504}]},{"symbol":"03888","name":"金山軟件","items":[{"date":"2020-03-06","value":-26.898812,"marketCap":36733633402},{"date":"2020-03-13","value":-23.352766,"marketCap":31544495598},{"date":"2020-03-20","value":-22.259931,"marketCap":29632707986},{"date":"2020-03-27","value":-20.249641,"marketCap":34207342629},{"date":"2020-04-03","value":-18.898605,"marketCap":31954164372},{"date":"2020-04-09","value":-19.653104,"marketCap":33456283210},{"date":"2020-04-17","value":-21.316281,"marketCap":36119130241},{"date":"2020-04-24","value":-21.114097,"marketCap":35735349967},{"date":"2020-04-29","value":-21.744871,"marketCap":36828592031},{"date":"2020-05-08","value":-22.741741,"marketCap":38536782756},{"date":"2020-05-15","value":-23.115346,"marketCap":39015076159},{"date":"2020-05-22","value":-20.915559,"marketCap":35188728935},{"date":"2020-05-29","value":-21.403827,"marketCap":34232142129},{"date":"2020-06-05","value":-21.757837,"marketCap":35052073677},{"date":"2020-06-12","value":-22.226489,"marketCap":35803677596},{"date":"2020-06-19","value":-25.573224,"marketCap":41269887916},{"date":"2020-06-26","value":-30.42751,"marketCap":49059237622},{"date":"2020-07-03","value":-32.369398,"marketCap":52270636185},{"date":"2020-07-10","value":-38.141056,"marketCap":62178142390},{"date":"2020-07-17","value":-31.552456,"marketCap":51519032266},{"date":"2020-07-24","value":-30.038004,"marketCap":48854254735},{"date":"2020-07-31","value":-32.953396,"marketCap":53910499281},{"date":"2020-08-07","value":-33.877467,"marketCap":55482034748},{"date":"2020-08-14","value":-31.337323,"marketCap":51450704637},{"date":"2020-08-21","value":5.721396,"marketCap":58283467537},{"date":"2020-08-28","value":5.883399,"marketCap":60401624036},{"date":"2020-09-04","value":5.631382,"marketCap":58010157021},{"date":"2020-09-11","value":5.101911,"marketCap":52612274330},{"date":"2020-09-18","value":5.382887,"marketCap":56047924140},{"date":"2020-09-25","value":4.876779,"marketCap":50374780599},{"date":"2020-09-30","value":5.090711,"marketCap":52835421171},{"date":"2020-10-09","value":5.356051,"marketCap":56389679775},{"date":"2020-10-16","value":5.189384,"marketCap":54612550473},{"date":"2020-10-23","value":4.973839,"marketCap":52425314409},{"date":"2020-10-30","value":5.368583,"marketCap":56594733156},{"date":"2020-11-06","value":5.812836,"marketCap":61994472189},{"date":"2020-11-13","value":5.346907,"marketCap":57073191045},{"date":"2020-11-20","value":4.957006,"marketCap":56936488791},{"date":"2020-11-27","value":4.622665,"marketCap":52972123425},{"date":"2020-12-04","value":4.767304,"marketCap":55022657235},{"date":"2020-12-11","value":4.921211,"marketCap":56663084283},{"date":"2020-12-18","value":4.936952,"marketCap":56936488791},{"date":"2020-12-24","value":5.056198,"marketCap":58371862458},{"date":"2020-12-31","value":5.918181,"marketCap":68351127000},{"date":"2021-01-08","value":6.803817,"marketCap":79287307320},{"date":"2021-01-15","value":6.701885,"marketCap":77988635907},{"date":"2021-01-22","value":7.274695,"marketCap":84618695226},{"date":"2021-01-29","value":6.993583,"marketCap":82021352400},{"date":"2021-02-05","value":8.284567,"marketCap":96580142451},{"date":"2021-02-11","value":9.09822,"marketCap":106217651358},{"date":"2021-02-19","value":8.444664,"marketCap":98630676261},{"date":"2021-02-26","value":6.381173,"marketCap":74366026176},{"date":"2021-03-05","value":6.144379,"marketCap":71426927715},{"date":"2021-03-12","value":6.161045,"marketCap":71495278842},{"date":"2021-03-19","value":6.080607,"marketCap":70538363064},{"date":"2021-03-26","value":5.895791,"marketCap":70333309683},{"date":"2021-04-01","value":6.376611,"marketCap":75869750970},{"date":"2021-04-09","value":6.139018,"marketCap":73204057017},{"date":"2021-04-16","value":6.150124,"marketCap":73614163779},{"date":"2021-04-23","value":6.441469,"marketCap":77294403510},{"date":"2021-04-30","value":6.244715,"marketCap":75242339700},{"date":"2021-05-07","value":5.883007,"marketCap":71343418461},{"date":"2021-05-14","value":6.344015,"marketCap":76883990748},{"date":"2021-05-21","value":6.551043,"marketCap":79414869447},{"date":"2021-05-28","value":5.792122,"marketCap":71685429096},{"date":"2021-06-04","value":5.925221,"marketCap":72985069509},{"date":"2021-06-11","value":5.9201,"marketCap":72916667382},{"date":"2021-06-18","value":5.481391,"marketCap":66965682333},{"date":"2021-06-25","value":5.305564,"marketCap":64776814269},{"date":"2021-07-02","value":5.028624,"marketCap":61288305792},{"date":"2021-07-09","value":4.674119,"marketCap":56910569664},{"date":"2021-07-16","value":4.792194,"marketCap":58347014331},{"date":"2021-07-23","value":4.202704,"marketCap":51164790996},{"date":"2021-07-30","value":4.054236,"marketCap":49523139948},{"date":"2021-08-06","value":3.951783,"marketCap":48155097408},{"date":"2021-08-13","value":4.159423,"marketCap":50754378234},{"date":"2021-08-20","value":3.980108,"marketCap":48428705916},{"date":"2021-08-27","value":31.316563,"marketCap":39673233660},{"date":"2021-09-03","value":34.501288,"marketCap":43725546880},{"date":"2021-09-10","value":34.135851,"marketCap":43373673095},{"date":"2021-09-17","value":32.655693,"marketCap":41370237108},{"date":"2021-09-24","value":32.797806,"marketCap":41569498362},{"date":"2021-09-30","value":33.32437,"marketCap":42378237288},{"date":"2021-10-08","value":33.8007,"marketCap":42982019640},{"date":"2021-10-15","value":34.635373,"marketCap":44073626488},{"date":"2021-10-22","value":37.369522,"marketCap":47894250456},{"date":"2021-10-29","value":35.701113,"marketCap":45642811332},{"date":"2021-11-05","value":34.736671,"marketCap":44482979056},{"date":"2021-11-12","value":36.92861,"marketCap":47484897888},{"date":"2021-11-19","value":41.641289,"marketCap":48303603024},{"date":"2021-11-26","value":40.768053,"marketCap":47305789856},{"date":"2021-12-03","value":39.105092,"marketCap":45460043720},{"date":"2021-12-10","value":41.151794,"marketCap":47921038568},{"date":"2021-12-17","value":39.241673,"marketCap":45665126624},{"date":"2021-12-24","value":39.673743,"marketCap":46212014368},{"date":"2021-12-31","value":40.106636,"marketCap":46817864880},{"date":"2022-01-07","value":39.26035,"marketCap":45655961664},{"date":"2022-01-14","value":43.045617,"marketCap":50166880032},{"date":"2022-01-21","value":44.117522,"marketCap":51533824992},{"date":"2022-01-28","value":39.537535,"marketCap":46066045152},{"date":"2022-02-04","value":42.315344,"marketCap":49278365808},{"date":"2022-02-11","value":39.477187,"marketCap":46066045152},{"date":"2022-02-18","value":38.934537,"marketCap":45655961664},{"date":"2022-02-25","value":35.757266,"marketCap":42033557520},{"date":"2022-03-04","value":29.234175,"marketCap":34378665744},{"date":"2022-03-11","value":26.542628,"marketCap":31166345088},{"date":"2022-03-18","value":29.512469,"marketCap":34515360240},{"date":"2022-03-25","value":69.201289,"marketCap":33645153764},{"date":"2022-04-01","value":70.100482,"marketCap":34122874000},{"date":"2022-04-08","value":65.86591,"marketCap":32075501560},{"date":"2022-04-14","value":66.80743,"marketCap":32480192248},{"date":"2022-04-22","value":64.068789,"marketCap":30566519424},{"date":"2022-04-29","value":70.058728,"marketCap":32886299916},{"date":"2022-05-06","value":68.007339,"marketCap":31658180832},{"date":"2022-05-13","value":71.037176,"marketCap":32476926888},{"date":"2022-05-20","value":76.088345,"marketCap":35274309246},{"date":"2022-05-27","value":77.767536,"marketCap":34455563190},{"date":"2022-06-02","value":81.028533,"marketCap":36093055302},{"date":"2022-06-10","value":97.30636,"marketCap":43052396778},{"date":"2022-06-17","value":91.392383,"marketCap":40391472096},{"date":"2022-06-24","value":99.1796,"marketCap":44007600510},{"date":"2022-06-30","value":94.021481,"marketCap":41647033296},{"date":"2022-07-08","value":88.706749,"marketCap":39333309224},{"date":"2022-07-15","value":84.889314,"marketCap":37291787984},{"date":"2022-07-22","value":84.05963,"marketCap":36951534444},{"date":"2022-07-29","value":81.174108,"marketCap":35726621700},{"date":"2022-08-05","value":81.691414,"marketCap":35862723116},{"date":"2022-08-12","value":79.10342,"marketCap":34773911788},{"date":"2022-08-19","value":76.61952,"marketCap":33344846920},{"date":"2022-08-26","value":147.924757,"marketCap":32101748016},{"date":"2022-09-02","value":147.514197,"marketCap":31897711482},{"date":"2022-09-09","value":149.972311,"marketCap":32305784550},{"date":"2022-09-16","value":147.546914,"marketCap":31489638414},{"date":"2022-09-23","value":141.651787,"marketCap":29651146176},{"date":"2022-09-30","value":135.514744,"marketCap":28420704488},{"date":"2022-10-07","value":120.478886,"marketCap":25265870305},{"date":"2022-10-14","value":127.388309,"marketCap":26431502673},{"date":"2022-10-21","value":142.884358,"marketCap":29443717044},{"date":"2022-10-28","value":151.37428,"marketCap":31139783694},{"date":"2022-11-04","value":159.527954,"marketCap":33136444040},{"date":"2022-11-11","value":162.31385,"marketCap":34015574188},{"date":"2022-11-18","value":-4.958022,"marketCap":35029955128},{"date":"2022-11-25","value":-4.476678,"marketCap":31378183744},{"date":"2022-12-02","value":-4.818038,"marketCap":34353701168},{"date":"2022-12-09","value":-4.717314,"marketCap":33947948792},{"date":"2022-12-16","value":-4.690667,"marketCap":33677447208},{"date":"2022-12-23","value":-4.613878,"marketCap":33136444040},{"date":"2022-12-30","value":-4.856194,"marketCap":35300456712},{"date":"2023-01-06","value":-5.322485,"marketCap":39087478888},{"date":"2023-01-13","value":-5.276817,"marketCap":39493231264},{"date":"2023-01-20","value":-5.267806,"marketCap":39087478888},{"date":"2023-01-27","value":-5.439856,"marketCap":40372361412},{"date":"2023-02-03","value":-5.910409,"marketCap":44091758192},{"date":"2023-02-10","value":-5.535746,"marketCap":41048615372},{"date":"2023-02-17","value":-5.045397,"marketCap":37058717008},{"date":"2023-02-24","value":-4.874822,"marketCap":35368082108},{"date":"2023-03-03","value":-5.158471,"marketCap":37667345572},{"date":"2023-03-10","value":-4.907597,"marketCap":35570958296},{"date":"2023-03-17","value":-5.692225,"marketCap":41657243936},{"date":"2023-03-24","value":-7.187245,"marketCap":50042793040},{"date":"2023-03-31","value":-7.565546,"marketCap":52274431108},{"date":"2023-04-06","value":-7.345177,"marketCap":50719047000},{"date":"2023-04-14","value":-7.063982,"marketCap":48825535912},{"date":"2023-04-21","value":-6.786747,"marketCap":46885189428},{"date":"2023-04-28","value":-6.775268,"marketCap":46457376102},{"date":"2023-05-05","value":-6.537719,"marketCap":44902034544},{"date":"2023-05-12","value":-6.305452,"marketCap":43008575256},{"date":"2023-05-19","value":-6.214381,"marketCap":41791351428},{"date":"2023-05-25","value":-5.88748,"marketCap":38815915404},{"date":"2023-06-02","value":-6.411813,"marketCap":42129469158},{"date":"2023-06-09","value":-6.400463,"marketCap":41994222066},{"date":"2023-06-16","value":-7.16656,"marketCap":46795493832},{"date":"2023-06-23","value":-6.778926,"marketCap":44022928446},{"date":"2023-06-30","value":-6.483529,"marketCap":41723727882},{"date":"2023-07-07","value":-6.435026,"marketCap":41330809860},{"date":"2023-07-14","value":-6.970172,"marketCap":45396135420},{"date":"2023-07-21","value":-6.793681,"marketCap":44041026900},{"date":"2023-07-28","value":-7.010221,"marketCap":45396135420},{"date":"2023-08-04","value":-7.040369,"marketCap":45667157124},{"date":"2023-08-11","value":-6.534089,"marketCap":42143874972},{"date":"2023-08-18","value":-6.294607,"marketCap":40308567232},{"date":"2023-08-25","value":-6.858978,"marketCap":42487408704},{"date":"2023-09-01","value":-6.85251,"marketCap":42623586296},{"date":"2023-09-08","value":-6.54645,"marketCap":40240478436},{"date":"2023-09-15","value":-6.24016,"marketCap":38655141168},{"date":"2023-09-22","value":-6.47181,"marketCap":39914838327},{"date":"2023-09-29","value":-6.249744,"marketCap":38611351208},{"date":"2023-10-06","value":-6.196785,"marketCap":38265832553},{"date":"2023-10-13","value":-6.195033,"marketCap":38197864822},{"date":"2023-10-20","value":-5.859759,"marketCap":36074935161},{"date":"2023-10-27","value":-5.917473,"marketCap":36414623816},{"date":"2023-11-03","value":-6.27617,"marketCap":38724506670},{"date":"2023-11-10","value":-6.464706,"marketCap":39879448097},{"date":"2023-11-17","value":-6.65796,"marketCap":41442015910},{"date":"2023-11-24","value":103.441819,"marketCap":36852074763},{"date":"2023-12-01","value":96.630329,"marketCap":34568167710},{"date":"2023-12-08","value":95.389174,"marketCap":33986238842},{"date":"2023-12-15","value":94.26532,"marketCap":33779765579},{"date":"2023-12-22","value":86.236545,"marketCap":30882031377},{"date":"2023-12-29","value":90.471699,"marketCap":32571420402},{"date":"2024-01-05","value":84.198833,"marketCap":30099291646},{"date":"2024-01-12","value":82.96571,"marketCap":29674264840},{"date":"2024-01-19","value":75.181615,"marketCap":26853200400},{"date":"2024-01-26","value":75.837378,"marketCap":26982002983},{"date":"2024-02-02","value":72.337484,"marketCap":25703970832},{"date":"2024-02-09","value":73.359908,"marketCap":26195647316},{"date":"2024-02-16","value":82.237931,"marketCap":29372196040},{"date":"2024-02-23","value":81.893045,"marketCap":29094825436},{"date":"2024-03-01","value":81.512565,"marketCap":28977711363},{"date":"2024-03-08","value":77.614024,"marketCap":27604050102},{"date":"2024-03-15","value":81.548518,"marketCap":28977711363},{"date":"2024-03-22","value":62.272077,"marketCap":32706220500},{"date":"2024-03-28","value":60.222898,"marketCap":31528796562},{"date":"2024-04-05","value":59.387398,"marketCap":31070909475},{"date":"2024-04-12","value":64.226949,"marketCap":33621994674},{"date":"2024-04-19","value":58.779101,"marketCap":30743847270},{"date":"2024-04-26","value":66.64521,"marketCap":34815161142},{"date":"2024-05-03","value":69.118771,"marketCap":36082379651},{"date":"2024-05-10","value":67.425561,"marketCap":35282031119},{"date":"2024-05-17","value":67.779966,"marketCap":35415422541},{"date":"2024-05-24","value":55.010231,"marketCap":34148204032},{"date":"2024-05-31","value":53.666308,"marketCap":33347855500},{"date":"2024-06-07","value":55.989729,"marketCap":34748465431},{"date":"2024-06-14","value":57.009157,"marketCap":35348726830},{"date":"2024-06-21","value":51.511866,"marketCap":31873246974},{"date":"2024-06-28","value":48.568419,"marketCap":30039505793},{"date":"2024-07-05","value":46.290775,"marketCap":28624568090},{"date":"2024-07-12","value":49.447728,"marketCap":30621630980},{"date":"2024-07-19","value":47.609665,"marketCap":29483919489},{"date":"2024-07-26","value":45.925108,"marketCap":28546360557},{"date":"2024-08-02","value":46.701682,"marketCap":29012151988},{"date":"2024-08-09","value":43.945175,"marketCap":27481694429},{"date":"2024-08-16","value":43.928104,"marketCap":27481694429},{"date":"2024-08-23","value":27.272168,"marketCap":27138863784},{"date":"2024-08-30","value":28.472194,"marketCap":28523237457},{"date":"2024-09-06","value":28.524827,"marketCap":28589725190},{"date":"2024-09-13","value":28.333647,"marketCap":28323774258},{"date":"2024-09-20","value":30.280409,"marketCap":30451381714},{"date":"2024-09-27","value":35.801845,"marketCap":36220525996},{"date":"2024-10-04","value":42.222891,"marketCap":42522632167},{"date":"2024-10-10","value":37.525598,"marketCap":37547285190},{"date":"2024-10-18","value":35.922817,"marketCap":35756160278},{"date":"2024-10-25","value":36.591608,"marketCap":36419539875},{"date":"2024-11-01","value":35.767681,"marketCap":35623484358},{"date":"2024-11-08","value":40.480549,"marketCap":40134465618},{"date":"2024-11-15","value":38.817387,"marketCap":38077988867},{"date":"2024-11-22","value":30.114242,"marketCap":41991928490},{"date":"2024-11-29","value":29.896423,"marketCap":41660238691},{"date":"2024-12-06","value":31.493989,"marketCap":43783053402},{"date":"2024-12-13","value":32.177834,"marketCap":44645446878},{"date":"2024-12-20","value":32.65723,"marketCap":45109812596},{"date":"2024-12-27","value":33.067086,"marketCap":45640516273},{"date":"2025-01-03","value":30.87404,"marketCap":42655308087},{"date":"2025-01-10","value":31.087864,"marketCap":42787984006},{"date":"2025-01-17","value":33.037331,"marketCap":45507840354},{"date":"2025-01-24","value":33.884518,"marketCap":46967275467},{"date":"2025-01-28","value":37.231007,"marketCap":51876284485},{"date":"2025-02-07","value":40.890277,"marketCap":56652617583},{"date":"2025-02-14","value":43.605057,"marketCap":60384778386},{"date":"2025-02-21","value":43.116216,"marketCap":59920789968},{"date":"2025-02-28","value":38.425668,"marketCap":53226099939},{"date":"2025-03-04","value":39.367836,"marketCap":54618065192}]},{"symbol":"02400","name":"心動公司","items":[{"date":"2020-03-06","value":33.231232,"marketCap":10621842096},{"date":"2020-03-13","value":39.284965,"marketCap":12420361176},{"date":"2020-03-20","value":35.040936,"marketCap":10918068768},{"date":"2020-03-27","value":35.065006,"marketCap":10918068768},{"date":"2020-04-03","value":23.563853,"marketCap":8929118256},{"date":"2020-04-09","value":24.957296,"marketCap":9521571600},{"date":"2020-04-17","value":23.513548,"marketCap":8929118256},{"date":"2020-04-24","value":22.480764,"marketCap":8527096344},{"date":"2020-04-29","value":21.985694,"marketCap":8345128531},{"date":"2020-05-08","value":24.737897,"marketCap":9394617312},{"date":"2020-05-15","value":26.961655,"marketCap":10198661136},{"date":"2020-05-22","value":26.65576,"marketCap":10050547800},{"date":"2020-05-29","value":26.529464,"marketCap":9987070656},{"date":"2020-06-05","value":30.857181,"marketCap":11700953544},{"date":"2020-06-12","value":32.311038,"marketCap":12251088792},{"date":"2020-06-19","value":35.594441,"marketCap":13520631672},{"date":"2020-06-26","value":32.894762,"marketCap":12483838320},{"date":"2020-07-03","value":38.651824,"marketCap":14691297732},{"date":"2020-07-10","value":44.02387,"marketCap":16892746016},{"date":"2020-07-17","value":42.960391,"marketCap":16510862130},{"date":"2020-07-24","value":47.940895,"marketCap":18352890286},{"date":"2020-07-31","value":48.302828,"marketCap":18599991624},{"date":"2020-08-07","value":53.378876,"marketCap":20576802328},{"date":"2020-08-14","value":46.32808,"marketCap":17903615126},{"date":"2020-08-21","value":44.498598,"marketCap":17274629902},{"date":"2020-08-28","value":51.688922,"marketCap":18465209076},{"date":"2020-09-04","value":51.514406,"marketCap":18465209076},{"date":"2020-09-11","value":48.266539,"marketCap":17319557418},{"date":"2020-09-18","value":50.655166,"marketCap":18352890286},{"date":"2020-09-25","value":47.998432,"marketCap":17252166144},{"date":"2020-09-30","value":48.516989,"marketCap":17521731240},{"date":"2020-10-09","value":49.606615,"marketCap":18173180222},{"date":"2020-10-16","value":46.989204,"marketCap":17207238628},{"date":"2020-10-23","value":42.077833,"marketCap":15432601746},{"date":"2020-10-30","value":45.929408,"marketCap":16847818500},{"date":"2020-11-06","value":45.095932,"marketCap":16735499710},{"date":"2020-11-13","value":41.126841,"marketCap":15275355440},{"date":"2020-11-20","value":42.673647,"marketCap":15949268180},{"date":"2020-11-27","value":45.364131,"marketCap":16915209774},{"date":"2020-12-04","value":49.047601,"marketCap":18420281560},{"date":"2020-12-11","value":47.726259,"marketCap":17881151368},{"date":"2020-12-18","value":45.972912,"marketCap":17252166144},{"date":"2020-12-24","value":50.051664,"marketCap":18802165446},{"date":"2020-12-31","value":56.008603,"marketCap":21048541246},{"date":"2021-01-08","value":60.840389,"marketCap":23070279466},{"date":"2021-01-15","value":63.893096,"marketCap":24193467366},{"date":"2021-01-22","value":73.059903,"marketCap":27652886098},{"date":"2021-01-29","value":78.111737,"marketCap":29809406866},{"date":"2021-02-05","value":109.020539,"marketCap":41355778478},{"date":"2021-02-11","value":129.620264,"marketCap":49240557536},{"date":"2021-02-19","value":111.831477,"marketCap":42501430136},{"date":"2021-02-26","value":81.748089,"marketCap":30999986040},{"date":"2021-03-05","value":71.85781,"marketCap":27181147180},{"date":"2021-03-12","value":65.558828,"marketCap":24755061316},{"date":"2021-03-19","value":68.913243,"marketCap":26013031764},{"date":"2021-03-26","value":2130.43734,"marketCap":23137670740},{"date":"2021-04-01","value":2365.787153,"marketCap":25626321700},{"date":"2021-04-09","value":2352.366085,"marketCap":25537186668},{"date":"2021-04-16","value":2691.952839,"marketCap":29334374894},{"date":"2021-04-23","value":2687.392253,"marketCap":29357974552},{"date":"2021-04-30","value":162.791989,"marketCap":31788739326},{"date":"2021-05-07","value":139.28955,"marketCap":27375603280},{"date":"2021-05-14","value":130.969405,"marketCap":25723627220},{"date":"2021-05-21","value":142.585184,"marketCap":28012794046},{"date":"2021-05-28","value":143.929793,"marketCap":28555586180},{"date":"2021-06-04","value":142.105524,"marketCap":28059993362},{"date":"2021-06-11","value":132.314802,"marketCap":26124821406},{"date":"2021-06-18","value":133.517087,"marketCap":26148421064},{"date":"2021-06-25","value":147.226566,"marketCap":28815182418},{"date":"2021-07-02","value":149.779284,"marketCap":29263575920},{"date":"2021-07-09","value":145.576714,"marketCap":28413988232},{"date":"2021-07-16","value":155.49461,"marketCap":30349160188},{"date":"2021-07-23","value":143.054293,"marketCap":27918395414},{"date":"2021-07-30","value":118.712284,"marketCap":23245663130},{"date":"2021-08-06","value":113.925545,"marketCap":22254477494},{"date":"2021-08-13","value":111.598881,"marketCap":21829683650},{"date":"2021-08-20","value":94.856399,"marketCap":18502131872},{"date":"2021-08-27","value":-29.271941,"marketCap":18407733240},{"date":"2021-09-03","value":-35.86232,"marketCap":22561273048},{"date":"2021-09-10","value":-37.977905,"marketCap":23953652870},{"date":"2021-09-17","value":-32.83669,"marketCap":20649700750},{"date":"2021-09-24","value":-34.396938,"marketCap":21640886386},{"date":"2021-09-30","value":-32.412952,"marketCap":20460903486},{"date":"2021-10-08","value":-32.040562,"marketCap":20224906906},{"date":"2021-10-15","value":-35.605281,"marketCap":22490474074},{"date":"2021-10-22","value":-35.907895,"marketCap":22844468944},{"date":"2021-10-29","value":-32.94758,"marketCap":20909296988},{"date":"2021-11-05","value":-31.853859,"marketCap":20248506564},{"date":"2021-11-12","value":-36.418672,"marketCap":23245663130},{"date":"2021-11-19","value":-37.655099,"marketCap":24000852186},{"date":"2021-11-26","value":-34.792989,"marketCap":22183678520},{"date":"2021-12-03","value":-33.25096,"marketCap":21239692200},{"date":"2021-12-10","value":-32.972986,"marketCap":21098094252},{"date":"2021-12-17","value":-28.972817,"marketCap":18525731530},{"date":"2021-12-24","value":-28.871427,"marketCap":18478532214},{"date":"2021-12-31","value":-29.066312,"marketCap":18643729820},{"date":"2022-01-07","value":-26.296314,"marketCap":16802956496},{"date":"2022-01-14","value":-25.354701,"marketCap":16236564704},{"date":"2022-01-21","value":-26.730763,"marketCap":17156951366},{"date":"2022-01-28","value":-20.79055,"marketCap":13310207112},{"date":"2022-02-04","value":-22.01781,"marketCap":14088995826},{"date":"2022-02-11","value":-20.979655,"marketCap":13451805060},{"date":"2022-02-18","value":-23.294471,"marketCap":15009382488},{"date":"2022-02-25","value":-18.414372,"marketCap":11894227632},{"date":"2022-03-04","value":-15.522046,"marketCap":10029854650},{"date":"2022-03-11","value":-14.587182,"marketCap":9411543610},{"date":"2022-03-18","value":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","value":-18.214399,"marketCap":11705430368},{"date":"2022-04-01","value":-11.426983,"marketCap":12153823870},{"date":"2022-04-08","value":-10.357456,"marketCap":11021040286},{"date":"2022-04-14","value":-9.819229,"marketCap":10431048836},{"date":"2022-04-22","value":-8.89244,"marketCap":9269945662},{"date":"2022-04-29","value":-9.709763,"marketCap":9959055676},{"date":"2022-05-06","value":-8.909432,"marketCap":9062268672},{"date":"2022-05-13","value":-9.32689,"marketCap":9317144978},{"date":"2022-05-20","value":-9.99461,"marketCap":10124253282},{"date":"2022-05-27","value":-9.560252,"marketCap":9675859780},{"date":"2022-06-02","value":-10.576103,"marketCap":10761444048},{"date":"2022-06-10","value":-12.3756,"marketCap":12507818740},{"date":"2022-06-17","value":-11.267144,"marketCap":11375035156},{"date":"2022-06-24","value":-11.874391,"marketCap":12035825580},{"date":"2022-06-30","value":-9.539219,"marketCap":9652260122},{"date":"2022-07-08","value":-8.937608,"marketCap":9052828808},{"date":"2022-07-15","value":-8.663751,"marketCap":8694114007},{"date":"2022-07-22","value":-9.776757,"marketCap":9817457728},{"date":"2022-07-29","value":-8.769583,"marketCap":8816832228},{"date":"2022-08-05","value":-9.130853,"marketCap":9156667304},{"date":"2022-08-12","value":-9.40044,"marketCap":9439863200},{"date":"2022-08-19","value":-8.963738,"marketCap":8911230860},{"date":"2022-08-26","value":-8.977916,"marketCap":8854591681},{"date":"2022-09-02","value":-8.757762,"marketCap":9213306483},{"date":"2022-09-09","value":-9.052444,"marketCap":9487062516},{"date":"2022-09-16","value":-9.432343,"marketCap":9793858070},{"date":"2022-09-23","value":-8.36096,"marketCap":8514756606},{"date":"2022-09-30","value":-7.401346,"marketCap":7551890560},{"date":"2022-10-07","value":-7.753356,"marketCap":7910605361},{"date":"2022-10-14","value":-7.275391,"marketCap":7344213569},{"date":"2022-10-21","value":-6.779436,"marketCap":6796701504},{"date":"2022-10-28","value":-6.177985,"marketCap":6183110396},{"date":"2022-11-04","value":-7.491595,"marketCap":7570770286},{"date":"2022-11-11","value":-8.036492,"marketCap":8193801257},{"date":"2022-11-18","value":-10.01047,"marketCap":10171452598},{"date":"2022-11-25","value":-8.896516,"marketCap":8967870040},{"date":"2022-12-02","value":-9.228886,"marketCap":9463462858},{"date":"2022-12-09","value":-10.23849,"marketCap":10596246442},{"date":"2022-12-16","value":-9.34818,"marketCap":9652260122},{"date":"2022-12-23","value":-9.390969,"marketCap":9699459438},{"date":"2022-12-30","value":-9.752316,"marketCap":10195052256},{"date":"2023-01-06","value":-11.574836,"marketCap":12224622844},{"date":"2023-01-13","value":-11.70889,"marketCap":12602703498},{"date":"2023-01-20","value":-10.61603,"marketCap":11328368808},{"date":"2023-01-27","value":-11.166664,"marketCap":11918388016},{"date":"2023-02-03","value":-12.539026,"marketCap":13452437959},{"date":"2023-02-10","value":-11.973019,"marketCap":12768015677},{"date":"2023-02-17","value":-11.908608,"marketCap":12579209530},{"date":"2023-02-24","value":-11.30957,"marketCap":11800384175},{"date":"2023-03-03","value":-11.798967,"marketCap":12390403383},{"date":"2023-03-10","value":-10.279168,"marketCap":10714748830},{"date":"2023-03-17","value":-10.830972,"marketCap":11399171113},{"date":"2023-03-24","value":-11.838692,"marketCap":12602810298},{"date":"2023-03-31","value":-20.117679,"marketCap":12720814140},{"date":"2023-04-06","value":-20.840289,"marketCap":13169234319},{"date":"2023-04-14","value":-20.334683,"marketCap":12862424200},{"date":"2023-04-21","value":-17.508026,"marketCap":11068765046},{"date":"2023-04-28","value":-18.579632,"marketCap":11658784504},{"date":"2023-05-05","value":-18.812058,"marketCap":11823989953},{"date":"2023-05-12","value":-17.61917,"marketCap":10997962711},{"date":"2023-05-19","value":-16.911743,"marketCap":10407943252},{"date":"2023-05-25","value":-16.095959,"marketCap":9865125350},{"date":"2023-06-02","value":-16.653021,"marketCap":10171935468},{"date":"2023-06-09","value":-16.715775,"marketCap":10195536247},{"date":"2023-06-16","value":-18.001499,"marketCap":10927160376},{"date":"2023-06-23","value":-16.575582,"marketCap":10006730020},{"date":"2023-06-30","value":-15.543382,"marketCap":9298706669},{"date":"2023-07-07","value":-15.210112,"marketCap":9081579509},{"date":"2023-07-14","value":-14.968447,"marketCap":9062698886},{"date":"2023-07-21","value":-13.73815,"marketCap":8279153045},{"date":"2023-07-28","value":-14.286048,"marketCap":8600123630},{"date":"2023-08-04","value":-14.450208,"marketCap":8713407366},{"date":"2023-08-11","value":-13.319928,"marketCap":7986503393},{"date":"2023-08-18","value":-12.892665,"marketCap":7674973119},{"date":"2023-08-25","value":-12.7595,"marketCap":7599450628},{"date":"2023-09-01","value":-97.722692,"marketCap":8156428997},{"date":"2023-09-08","value":-94.537651,"marketCap":7797697166},{"date":"2023-09-15","value":-78.705238,"marketCap":6542135758},{"date":"2023-09-22","value":-80.191575,"marketCap":6636538872},{"date":"2023-09-29","value":-80.851408,"marketCap":6702621051},{"date":"2023-10-06","value":-76.902601,"marketCap":6372210154},{"date":"2023-10-13","value":-72.91004,"marketCap":6032358946},{"date":"2023-10-20","value":-68.565775,"marketCap":5664186804},{"date":"2023-10-27","value":-68.823854,"marketCap":5683067426},{"date":"2023-11-03","value":-73.316518,"marketCap":6070120191},{"date":"2023-11-10","value":-77.437513,"marketCap":6409971399},{"date":"2023-11-17","value":-74.710864,"marketCap":6240045795},{"date":"2023-11-24","value":-81.611797,"marketCap":6872546655},{"date":"2023-12-01","value":-74.464674,"marketCap":6296687663},{"date":"2023-12-08","value":-66.583984,"marketCap":5607544935},{"date":"2023-12-15","value":-63.52688,"marketCap":5380977463},{"date":"2023-12-22","value":-50.130558,"marketCap":4243419947},{"date":"2023-12-29","value":-56.576175,"marketCap":4814558783},{"date":"2024-01-05","value":-53.682229,"marketCap":4536069598},{"date":"2024-01-12","value":-51.029607,"marketCap":4314222282},{"date":"2024-01-19","value":-45.620823,"marketCap":3851647026},{"date":"2024-01-26","value":-45.350057,"marketCap":3813885781},{"date":"2024-02-02","value":-50.240975,"marketCap":4219819168},{"date":"2024-02-09","value":-59.278813,"marketCap":5003441330},{"date":"2024-02-16","value":-61.055162,"marketCap":5154488615},{"date":"2024-02-23","value":-81.163813,"marketCap":6816008755},{"date":"2024-03-01","value":-80.439152,"marketCap":6759366023},{"date":"2024-03-08","value":-79.729625,"marketCap":6702723291},{"date":"2024-03-15","value":-84.745631,"marketCap":7118103326},{"date":"2024-03-22","value":-94.610514,"marketCap":7939422940},{"date":"2024-03-28","value":-89.722589,"marketCap":7505161995},{"date":"2024-04-05","value":-73.333737,"marketCap":6590035315},{"date":"2024-04-12","value":-74.555886,"marketCap":6703666171},{"date":"2024-04-19","value":-72.735096,"marketCap":6534367319},{"date":"2024-04-26","value":-81.033473,"marketCap":7270900051},{"date":"2024-05-03","value":-85.409087,"marketCap":7658214072},{"date":"2024-05-10","value":-92.460001,"marketCap":8310117499},{"date":"2024-05-17","value":-99.332979,"marketCap":8914742408},{"date":"2024-05-24","value":-108.37195,"marketCap":9703741914},{"date":"2024-05-31","value":-103.151597,"marketCap":9245706407},{"date":"2024-06-07","value":-100.958788,"marketCap":9037937724},{"date":"2024-06-14","value":-107.703663,"marketCap":9632911681},{"date":"2024-06-21","value":-106.871474,"marketCap":9538471370},{"date":"2024-06-28","value":-99.611678,"marketCap":8886833227},{"date":"2024-07-05","value":-91.057036,"marketCap":8121868431},{"date":"2024-07-12","value":-89.760501,"marketCap":8017984067},{"date":"2024-07-19","value":-90.710328,"marketCap":8102980365},{"date":"2024-07-26","value":-104.490658,"marketCap":9368627611},{"date":"2024-08-02","value":-118.837752,"marketCap":10648778675},{"date":"2024-08-09","value":-122.762534,"marketCap":11073785362},{"date":"2024-08-16","value":-104.556189,"marketCap":9435148466},{"date":"2024-08-23","value":-105.783659,"marketCap":9586261955},{"date":"2024-08-30","value":-102.697135,"marketCap":9369036315},{"date":"2024-09-06","value":253.711919,"marketCap":8887362069},{"date":"2024-09-13","value":245.186669,"marketCap":8566245905},{"date":"2024-09-20","value":280.351703,"marketCap":9853567733},{"date":"2024-09-27","value":309.336863,"marketCap":10937701103},{"date":"2024-10-04","value":377.181447,"marketCap":13276008724},{"date":"2024-10-10","value":309.494388,"marketCap":10823026621},{"date":"2024-10-18","value":293.817261,"marketCap":10221222292},{"date":"2024-10-25","value":302.155134,"marketCap":10510611168},{"date":"2024-11-01","value":288.101313,"marketCap":10028498001},{"date":"2024-11-08","value":303.559821,"marketCap":10486530362},{"date":"2024-11-15","value":315.012533,"marketCap":10799920924},{"date":"2024-11-22","value":341.239783,"marketCap":11692366056},{"date":"2024-11-29","value":336.536676,"marketCap":11524657077},{"date":"2024-12-06","value":362.791236,"marketCap":12394478165},{"date":"2024-12-13","value":337.689496,"marketCap":11526382418},{"date":"2024-12-20","value":372.940596,"marketCap":12659729643},{"date":"2024-12-27","value":365.410086,"marketCap":12394478165},{"date":"2025-01-03","value":342.325662,"marketCap":11622837501},{"date":"2025-01-10","value":318.675461,"marketCap":10778855525},{"date":"2025-01-17","value":340.029339,"marketCap":11510408986},{"date":"2025-01-24","value":344.287692,"marketCap":11727586514},{"date":"2025-01-28","value":358.701326,"marketCap":12282595753},{"date":"2025-02-07","value":451.459485,"marketCap":15371342818},{"date":"2025-02-14","value":448.29161,"marketCap":15227031049},{"date":"2025-02-21","value":483.325108,"marketCap":16507044811},{"date":"2025-02-28","value":460.818898,"marketCap":15686519192},{"date":"2025-03-04","value":447.63282,"marketCap":15227990169}]}],"industryCompare":{"bkCode":"BK1104","name":"互動家庭娛樂","current":18.461707,"rank":18,"totalCount":27,"items":[{"symbol":"09999","name":"網易-S","value":15.862971177094161,"marketCap":503994084504},{"symbol":"03888","name":"金山軟件","value":39.36783643218097,"marketCap":54618065192},{"symbol":"00777","name":"網龍","value":12.955236563095006,"marketCap":6237022137},{"symbol":"00799","name":"IGG","value":5.997698,"marketCap":4581017668},{"symbol":"00484","name":"雲遊控股","value":-5.26068608420901,"marketCap":101778563},{"symbol":"00434","name":"博雅互動","value":9.853090897769727,"marketCap":2576016677},{"symbol":"02100","name":"百奧家庭互動","value":-52.9095584052646,"marketCap":1490930480},{"symbol":"06899","name":"聯眾","value":-7.167039567795095,"marketCap":204781978},{"symbol":"08267","name":"藍港互動","value":-5.7705911127344,"marketCap":106701502},{"symbol":"01022","name":"飛魚科技","value":32.656437246688554,"marketCap":355136738},{"symbol":"01909","name":"火岩控股","value":-26.788918,"marketCap":403200000},{"symbol":"08282","name":"智傲控股","value":-0.938061,"marketCap":20900000},{"symbol":"02022","name":"游萊互動","value":-2.3460408025688793,"marketCap":93051093},{"symbol":"06860","name":"指尖悅動","value":6.752040067710858,"marketCap":266614232},{"symbol":"00797","name":"第七大道","value":-3.6597647433693896,"marketCap":1115046000},{"symbol":"01119","name":"創夢天地","value":-2.686168136842214,"marketCap":2031402144},{"symbol":"02660","name":"禪游科技","value":3.3795944015530415,"marketCap":2275958108},{"symbol":"03798","name":"家鄉互動","value":18.580311796916295,"marketCap":1381461613},{"symbol":"06820","name":"友誼時光","value":-8.526476852891891,"marketCap":1178704800},{"symbol":"00302","name":"中手游","value":-5.184420577380279,"marketCap":1736739110},{"symbol":"02400","name":"心動公司","value":447.6328195284932,"marketCap":15227990169},{"symbol":"01961","name":"多牛科技","value":-4.847000917485349,"marketCap":337778540},{"symbol":"06933","name":"新娛科控股","value":-0.7320647914209764,"marketCap":74670806},{"symbol":"09990","name":"祖龍娛樂","value":-5.344965862725523,"marketCap":1238456401},{"symbol":"06633","name":"青瓷遊戲","value":-61.13424733241081,"marketCap":2205344295},{"symbol":"02458","name":"望塵科技控股","value":8.511595754509877,"marketCap":549109456},{"symbol":"09890","name":"中旭未來","value":-9.23723889155337,"marketCap":4181146564}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/00799\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"科網股","bkCode":"BK1526","id":"package_hk_concept_kwg","changeRate":0.03238},{"market":"HK","name":"手游股","bkCode":"BK1531","id":"package_hk_concept_syg","changeRate":0.027903},{"market":"HK","name":"就地過年概念","bkCode":"BK1591","id":"package_hk_concept_jdgngn","changeRate":0.030822}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00799\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2516625628","title":"IGG03月04日獲主力加倉85萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516625628","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516625628?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 17:39","pubTimestamp":1741081193,"startTime":"0","endTime":"0","summary":"03月04日, IGG股价涨1.00%，报收4.06元，成交金额811万元，换手率0.17%，振幅3.73%，量比0.62。IGG今日主力资金净流入85万元，上一交易日主力净流入25万元。该股近5个交易日下跌3.35%，主力资金累计净流出188万元，其中1个交易日为股价上涨时净流出；近20日主力资金累计净流出299万元，其中净流出天数为8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=nesSN20250304175031a25ea7e6&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=nesSN20250304175031a25ea7e6&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":["BK1531","BK1591","BK1104","BK1526","00799"],"gpt_icon":0},{"id":"2514873331","title":"IGG02月27日遭主力拋售81萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514873331","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514873331?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 16:16","pubTimestamp":1740644211,"startTime":"0","endTime":"0","summary":"02月27日, IGG股价涨0.24%，报收4.15元，成交金额1162万元，换手率0.24%，振幅4.83%，量比1.06。IGG今日主力资金净流出81万元，上一交易日主力净流出4万元。该股近5个交易日下跌2.58%，主力资金累计净流入25万元，其中1个交易日为股价上涨时净流出；近20日主力资金累计净流出267万元，其中净流出天数为9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=nesSN20250227171138a2561594&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=nesSN20250227171138a2561594&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":["BK1104","BK1526","BK1591","00799","BK1531"],"gpt_icon":0},{"id":"2512250185","title":"IGG(00799)上漲5.2%，報4.45元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2512250185","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512250185?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 13:19","pubTimestamp":1739855963,"startTime":"0","endTime":"0","summary":"2月18日，IGG(00799)盘中上涨5.2%，截至13:19，报4.45元/股，成交2107.98万元。IGG Inc是一家全球领先的手机游戏开发商和运营商，主要业务是开发和经营网络游戏，包括手机游戏、网页游戏和单机游戏，其中主要游戏有王国纪元和城堡争霸等。该公司在全球200多个国家和地区设有用户，拥有强大的全球影响力和国际客户群，业务覆盖国内市场以及欧洲、北美洲等海外市场。截至2024年中报，IGG营业总收入24.96亿元、净利润3.02亿元。","market":"sh","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/2025/02/18131948221280.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":["BK1531","BK1591","BK1526","00799","BK1104"],"gpt_icon":0},{"id":"2512183239","title":"IGG盤中異動 快速拉昇5.44%","url":"https://stock-news.laohu8.com/highlight/detail?id=2512183239","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512183239?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 13:00","pubTimestamp":1739854806,"startTime":"0","endTime":"0","summary":"2025年02月18日下午盘13时00分，IGG股票出现异动，股价大幅上涨5.44%。截至发稿，该股报4.460港元/股，成交量364.633万股，换手率0.31%，振幅5.67%。资金方面，该股资金流入952.781万港元，流出514.917万港元。IGG股票所在的游戏软件行业中，整体涨幅为3.97%。其相关个股中，游莱互动、禅游科技、创梦天地涨幅较大，振幅较大的相关个股有游莱互动、创梦天地、禅游科技，振幅分别为24.39%、13.53%、12.68%。IGG公司简介：IGG Inc是一家主要从事网络开发及经营络游戏的投资控股公司。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025021813000698896bc3&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=nesSN2025021813000698896bc3&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":["00799","BK1591","BK1531","BK1104","BK1526"],"gpt_icon":0}],"pageSize":4,"totalPage":19,"pageCount":1,"totalSize":73}]}}