港股詳情

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

天能動力

7.560

+0.1401.89%

成交量：520.80萬

成交額：3,931.09萬

市值：85.14億

市盈率：4.36

高：7.600

開：7.480

低：7.480

收：7.420

資料載入中...

總覽公司新聞資訊公告

天能動力盤中異動早盤大幅上漲5.04%報8.550港元

天能動力(00819)上漲5.04%，報8.55元/股

港股異動 | 天能動力(00819)再漲超4% 電動自行車以舊換新持續推進鉛酸電池動力車輛佔比顯著上升

南向資金12月20日淨買入天能動力316.60萬股連續3日增持

港股概念追蹤|工信部就《電動自行車鋰離子電池回收和綜合利用管理辦法》公開徵求意見電動兩輪車產業鏈龍頭企業受益（附概念股）

港股異動 | 天能動力(00819)漲超4% 產業化進程有望顯著提速機構預計固態電池將於明年開始放量

天能動力盤中異動早盤快速上漲5.25%

天能動力(00819)股價上升5.122%，現價港幣$8.21

阿斯达克财经

港股午評|恒生指數早盤跌0.57% 加密貨幣ETF及相關概念股走高

天能動力早盤漲逾6% 機構稱鉛酸電池需求有望持續增長

港股異動 | 天能動力(00819)再漲超5% 新國標及以舊換新政策共振鉛酸電池需求有望持續增長

天能動力(00819)上漲5.1%，報8.03元/股

天能動力盤中異動急速上漲5.10%

南向資金12月13日淨買入天能動力23.80萬股連續7日增持

天能動力(00819)下跌5.11%，報7.62元/股

天能動力盤中異動快速下跌5.11%報7.620港元

{"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/00819/news?page=4"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00819"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00819\",,,,,undefined,":{"symbol":"00819","market":"HK","secType":"STK","nameCN":"天能動力","latestPrice":7.56,"timestamp":1741248512025,"preClose":7.42,"halted":0,"volume":5208000,"delay":0,"changeRate":0.018868,"change":0.14,"floatShares":1126124500,"shares":1126124500,"eps":1.7204623,"lyrEps":1.735522,"pbRate":0.5,"amount":39310854,"amplitude":0.016173,"volumeRatio":0.35915896390864926,"dividePrice":0.418274,"prevYearClose":8.24,"fiveDayClose":8.32,"twentyDayClose":7.66},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00819\",,,,,undefined,":{"symbol":"00819","floatShares":1126124500,"roa":"0.86%","roe":"10.41%","lyrEps":1.735522,"volumeRatio":0.35915896390864926,"shares":1126124500,"dividePrice":0.418274,"high":7.6,"amplitude":0.016173,"preClose":7.42,"low":7.48,"week52Low":5.03,"pbRate":"0.50","psRate":"0.09","week52High":9.42,"institutionHeld":0,"latestPrice":7.56,"committee":0.8,"eps":1.7355218353072832,"divideRate":0.05536,"volume":5208000,"delay":0,"ttmEps":1.720462263048276,"open":7.48,"prevYearClose":8.24,"prevWeekClose":7.32,"prevMonthClose":7.32,"prevQuarterClose":8.24,"fiveDayClose":8.32,"twentyDayClose":7.66,"sixtyDayClose":7.01},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00819\",params:#limit:5,,,undefined,":[{"date":"2024-08-28","symbol":"00819","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724808600000,"name":null,"time":"盤後","dateTimestamp":1724774400000,"actualEps":null},{"date":"2024-06-13","symbol":"00819","amount":0.43,"announcedDate":"2024-03-28","type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-14","name":"天能动力","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-07-08","payableDate":"2024-06-14","currency":"HKD","dateTimestamp":1718208000000,"payDate":"2024-07-08"},{"date":"2024-03-28","symbol":"00819","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"market":"HK","date":"2023-10-27","symbol":"00819","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1698336000000,"reportTimeType":"","actualEps":null},{"date":"2023-08-28","symbol":"00819","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693186200000,"name":null,"time":"","dateTimestamp":1693152000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00819\",market:\"HK\",,,undefined,":[{"executeDate":"2016-05-30","recordDate":"2016-05-31","paymentDate":"2016-06-30","value":0.318,"currency":"HKD"},{"executeDate":"2017-05-29","recordDate":"2017-05-31","paymentDate":"2017-06-30","value":0.256,"currency":"HKD"},{"executeDate":"2018-05-23","recordDate":"2018-05-24","paymentDate":"2018-06-29","value":0.37,"currency":"HKD"},{"executeDate":"2019-05-24","recordDate":"2019-05-27","paymentDate":"2019-06-28","value":0.38,"currency":"HKD"},{"executeDate":"2020-05-27","recordDate":"2020-05-28","paymentDate":"2020-06-29","value":0.39,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00819\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":1,"updateTime":1713110400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00819\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00819","date":"2025-03-05","current":4.255797,"percent":0.377435,"low":2.215012,"twenty":3.522243,"median":4.835326,"eighty":6.623606,"high":12.555024,"avg":5.17706,"sd":1.844649,"marketCap":8355843790},"quantilePoints":[{"date":"2020-03-13","current":4.315557,"twenty":4.427608,"median":4.695523,"eighty":4.868109,"marketCap":6084323100},{"date":"2020-03-20","current":3.827567,"twenty":4.286581,"median":4.660457,"eighty":4.853958,"marketCap":5318149080},{"date":"2020-03-27","current":2.962102,"twenty":4.226723,"median":4.640255,"eighty":4.84193,"marketCap":5442088995},{"date":"2020-04-03","current":3.572117,"twenty":4.042317,"median":4.573912,"eighty":4.826588,"marketCap":6568815495},{"date":"2020-04-09","current":4.040884,"twenty":3.900779,"median":4.538623,"eighty":4.825597,"marketCap":7481463960},{"date":"2020-04-17","current":4.542739,"twenty":3.910262,"median":4.530383,"eighty":4.824084,"marketCap":8371577895},{"date":"2020-04-24","current":4.762214,"twenty":4.024595,"median":4.542739,"eighty":4.824084,"marketCap":8765932170},{"date":"2020-04-29","current":4.618208,"twenty":4.034368,"median":4.573912,"eighty":4.823443,"marketCap":8506785075},{"date":"2020-05-08","current":4.46299,"twenty":4.057693,"median":4.542204,"eighty":4.82248,"marketCap":8225103450},{"date":"2020-05-15","current":5.849459,"twenty":4.112814,"median":4.573912,"eighty":4.82484,"marketCap":10737703545},{"date":"2020-05-22","current":5.757478,"twenty":4.150712,"median":4.62395,"eighty":4.863852,"marketCap":10534892775},{"date":"2020-05-29","current":4.835326,"twenty":4.196304,"median":4.641293,"eighty":4.882967,"marketCap":8833535760},{"date":"2020-06-05","current":6.768265,"twenty":4.22865,"median":4.659609,"eighty":4.918775,"marketCap":12454936970},{"date":"2020-06-12","current":6.389458,"twenty":4.242869,"median":4.690697,"eighty":4.990799,"marketCap":11756739780},{"date":"2020-06-19","current":6.524447,"twenty":4.253863,"median":4.699162,"eighty":5.346283,"marketCap":12027009660},{"date":"2020-06-26","current":7.630983,"twenty":4.260858,"median":4.751057,"eighty":5.652733,"marketCap":14054033760},{"date":"2020-07-03","current":9.206583,"twenty":4.276923,"median":4.757219,"eighty":5.954942,"marketCap":16981957460},{"date":"2020-07-10","current":11.236238,"twenty":4.321312,"median":4.762486,"eighty":6.201986,"marketCap":20923393210},{"date":"2020-07-17","current":10.6267,"twenty":4.348392,"median":4.785992,"eighty":6.397348,"marketCap":19819791200},{"date":"2020-07-24","current":10.438115,"twenty":4.369631,"median":4.812836,"eighty":6.476336,"marketCap":19391863890},{"date":"2020-07-31","current":10.847249,"twenty":4.391522,"median":4.823016,"eighty":6.522568,"marketCap":20270241000},{"date":"2020-08-07","current":11.076349,"twenty":4.400926,"median":4.826486,"eighty":6.75006,"marketCap":20720690800},{"date":"2020-08-14","current":10.099894,"twenty":4.41108,"median":4.851886,"eighty":8.522329,"marketCap":18941414090},{"date":"2020-08-21","current":10.472707,"twenty":4.42436,"median":4.87793,"eighty":10.062316,"marketCap":19729701240},{"date":"2020-08-28","current":11.530396,"twenty":4.435488,"median":4.883269,"eighty":10.26244,"marketCap":21891860280},{"date":"2020-09-04","current":7.280309,"twenty":4.44184,"median":4.907903,"eighty":10.183403,"marketCap":15855832960},{"date":"2020-09-11","current":7.365489,"twenty":4.463532,"median":4.942659,"eighty":10.126203,"marketCap":16058535370},{"date":"2020-09-18","current":7.366385,"twenty":4.47003,"median":4.997412,"eighty":10.103831,"marketCap":16216192800},{"date":"2020-09-25","current":6.71378,"twenty":4.488124,"median":5.080238,"eighty":10.062316,"marketCap":14662140990},{"date":"2020-09-30","current":7.123263,"twenty":4.490454,"median":5.366377,"eighty":9.949582,"marketCap":15630608060},{"date":"2020-10-09","current":6.77932,"twenty":4.498424,"median":5.586717,"eighty":9.763829,"marketCap":15090068300},{"date":"2020-10-16","current":6.701123,"twenty":4.505483,"median":5.803469,"eighty":9.310623,"marketCap":14909888380},{"date":"2020-10-23","current":6.771606,"twenty":4.516362,"median":6.085545,"eighty":8.730666,"marketCap":15090068300},{"date":"2020-10-30","current":6.376453,"twenty":4.522936,"median":6.19334,"eighty":8.601498,"marketCap":14211691190},{"date":"2020-11-06","current":6.7023,"twenty":4.531315,"median":6.250127,"eighty":8.397882,"marketCap":15112590790},{"date":"2020-11-13","current":6.596874,"twenty":4.539339,"median":6.335142,"eighty":8.246359,"marketCap":14887365890},{"date":"2020-11-20","current":6.674777,"twenty":4.542525,"median":6.382955,"eighty":8.126742,"marketCap":15157635770},{"date":"2020-11-27","current":8.082178,"twenty":4.553355,"median":6.402807,"eighty":8.066485,"marketCap":18310784370},{"date":"2020-12-04","current":7.234827,"twenty":4.576609,"median":6.442528,"eighty":8.065525,"marketCap":16508985170},{"date":"2020-12-11","current":7.291755,"twenty":4.605882,"median":6.473213,"eighty":7.959201,"marketCap":16599075130},{"date":"2020-12-18","current":7.892378,"twenty":4.621653,"median":6.48942,"eighty":7.959201,"marketCap":17995469510},{"date":"2020-12-24","current":7.844774,"twenty":4.627449,"median":6.51021,"eighty":7.893743,"marketCap":17905379550},{"date":"2020-12-31","current":9.222466,"twenty":4.634209,"median":6.55476,"eighty":8.081698,"marketCap":21058528150},{"date":"2021-01-08","current":9.824442,"twenty":9.209466,"median":9.27375,"eighty":9.596561,"marketCap":22635102450},{"date":"2021-01-15","current":10.474716,"twenty":9.246941,"median":9.606634,"eighty":10.532445,"marketCap":24099064300},{"date":"2021-01-22","current":8.21681,"twenty":8.349179,"median":9.27375,"eighty":10.439852,"marketCap":18896369110},{"date":"2021-01-29","current":7.440368,"twenty":8.110566,"median":9.206216,"eighty":10.061309,"marketCap":17252227340},{"date":"2021-02-05","current":7.299539,"twenty":7.485472,"median":8.383075,"eighty":9.723977,"marketCap":16824300030},{"date":"2021-02-11","current":7.425698,"twenty":7.45336,"median":8.262199,"eighty":9.616707,"marketCap":17139614890},{"date":"2021-02-19","current":8.085702,"twenty":7.477055,"median":8.21681,"eighty":9.510118,"marketCap":18671144210},{"date":"2021-02-26","current":7.331285,"twenty":7.477055,"median":8.054827,"eighty":9.315168,"marketCap":16891867500},{"date":"2021-03-05","current":6.996923,"twenty":7.428632,"median":7.84778,"eighty":9.271651,"marketCap":16081057860},{"date":"2021-03-12","current":7.087728,"twenty":7.335798,"median":7.749975,"eighty":9.255099,"marketCap":16261237780},{"date":"2021-03-19","current":7.56145,"twenty":7.31968,"median":7.625434,"eighty":9.215966,"marketCap":17342317300},{"date":"2021-03-26","current":5.880284,"twenty":7.31968,"median":7.610397,"eighty":9.188765,"marketCap":17297272320},{"date":"2021-04-01","current":6.033925,"twenty":7.192326,"median":7.573489,"eighty":9.183965,"marketCap":17702677140},{"date":"2021-04-09","current":5.84446,"twenty":7.075637,"median":7.56145,"eighty":8.703431,"marketCap":17184659870},{"date":"2021-04-16","current":5.692688,"twenty":6.79421,"median":7.496488,"eighty":8.332232,"marketCap":16801777540},{"date":"2021-04-23","current":5.541461,"twenty":6.027987,"median":7.472847,"eighty":8.276654,"marketCap":16396372720},{"date":"2021-04-30","current":5.405002,"twenty":5.834037,"median":7.431941,"eighty":8.255501,"marketCap":16058535370},{"date":"2021-05-07","current":5.114124,"twenty":5.709752,"median":7.40269,"eighty":8.2305,"marketCap":15292770710},{"date":"2021-05-14","current":4.778302,"twenty":5.670255,"median":7.342568,"eighty":8.138145,"marketCap":14279258660},{"date":"2021-05-21","current":5.093441,"twenty":5.61946,"median":7.322592,"eighty":8.074992,"marketCap":15225203240},{"date":"2021-05-28","current":5.21535,"twenty":5.544334,"median":7.247677,"eighty":8.055647,"marketCap":15743220510},{"date":"2021-06-04","current":5.337649,"twenty":5.376092,"median":7.09081,"eighty":8.010917,"marketCap":16036012880},{"date":"2021-06-11","current":5.098127,"twenty":5.31757,"median":6.996923,"eighty":7.909832,"marketCap":15315293200},{"date":"2021-06-18","current":4.935728,"twenty":5.258786,"median":6.904186,"eighty":7.84469,"marketCap":14707185970},{"date":"2021-06-25","current":4.9464,"twenty":5.1316,"median":6.331014,"eighty":7.828805,"marketCap":14729708460},{"date":"2021-07-02","current":5.099013,"twenty":5.099013,"median":6.026502,"eighty":7.814704,"marketCap":15157635770},{"date":"2021-07-09","current":5.544007,"twenty":5.114124,"median":5.856942,"eighty":7.695395,"marketCap":16463940190},{"date":"2021-07-16","current":5.271086,"twenty":5.126373,"median":5.797606,"eighty":7.685247,"marketCap":15653130550},{"date":"2021-07-23","current":5.347444,"twenty":5.133646,"median":5.721128,"eighty":7.665832,"marketCap":15878355450},{"date":"2021-07-30","current":5.624362,"twenty":5.099013,"median":5.688137,"eighty":7.625434,"marketCap":16756732560},{"date":"2021-08-06","current":5.55462,"twenty":5.114124,"median":5.68911,"eighty":7.621811,"marketCap":16508985170},{"date":"2021-08-13","current":5.834631,"twenty":5.126373,"median":5.690899,"eighty":7.598984,"marketCap":17364839790},{"date":"2021-08-20","current":5.130246,"twenty":5.130246,"median":5.688959,"eighty":7.577557,"marketCap":15225203240},{"date":"2021-08-27","current":5.628309,"twenty":5.133646,"median":5.667827,"eighty":7.569421,"marketCap":15585563080},{"date":"2021-09-03","current":4.227648,"twenty":5.099013,"median":5.64869,"eighty":7.56145,"marketCap":11711694800},{"date":"2021-09-10","current":4.095164,"twenty":5.093441,"median":5.624674,"eighty":7.538949,"marketCap":11373857450},{"date":"2021-09-17","current":3.590848,"twenty":5.064474,"median":5.580748,"eighty":7.499087,"marketCap":9943679335},{"date":"2021-09-24","current":3.536345,"twenty":5.023539,"median":5.574621,"eighty":7.494929,"marketCap":9797283150},{"date":"2021-09-30","current":3.532653,"twenty":4.983715,"median":5.568541,"eighty":7.490555,"marketCap":9819805640},{"date":"2021-10-08","current":3.536865,"twenty":4.946536,"median":5.551632,"eighty":7.479041,"marketCap":9831066885},{"date":"2021-10-15","current":3.562781,"twenty":4.930703,"median":5.542734,"eighty":7.459855,"marketCap":9909895600},{"date":"2021-10-22","current":3.858965,"twenty":4.831952,"median":5.465361,"eighty":7.439495,"marketCap":10810795200},{"date":"2021-10-29","current":3.58242,"twenty":4.464774,"median":5.401987,"eighty":7.43319,"marketCap":10011246805},{"date":"2021-11-05","current":3.331118,"twenty":4.227731,"median":5.378977,"eighty":7.423261,"marketCap":9324310860},{"date":"2021-11-12","current":3.425618,"twenty":4.084408,"median":5.370865,"eighty":7.412839,"marketCap":9628364475},{"date":"2021-11-19","current":3.486644,"twenty":3.929114,"median":5.347444,"eighty":7.384424,"marketCap":9786021905},{"date":"2021-11-26","current":3.501572,"twenty":3.750999,"median":5.319587,"eighty":7.355756,"marketCap":9831066885},{"date":"2021-12-03","current":3.342975,"twenty":3.658845,"median":5.316552,"eighty":7.344825,"marketCap":9403139575},{"date":"2021-12-10","current":3.33328,"twenty":3.627983,"median":5.271728,"eighty":7.329749,"marketCap":9391878330},{"date":"2021-12-17","current":3.351584,"twenty":3.588976,"median":5.234724,"eighty":7.323563,"marketCap":9436923310},{"date":"2021-12-24","current":3.244498,"twenty":3.575903,"median":5.204778,"eighty":7.310458,"marketCap":9144130940},{"date":"2021-12-31","current":3.289287,"twenty":3.564194,"median":5.195396,"eighty":7.289167,"marketCap":9290527125},{"date":"2022-01-07","current":3.233786,"twenty":3.253963,"median":3.277905,"eighty":3.297215,"marketCap":9099085960},{"date":"2022-01-14","current":3.34257,"twenty":3.261699,"median":3.285437,"eighty":3.314463,"marketCap":9425662065},{"date":"2022-01-21","current":3.462435,"twenty":3.270864,"median":3.301128,"eighty":3.351024,"marketCap":9786021905},{"date":"2022-01-28","current":3.307518,"twenty":3.251492,"median":3.297527,"eighty":3.350537,"marketCap":9324310860},{"date":"2022-02-04","current":3.285161,"twenty":3.249041,"median":3.291606,"eighty":3.350481,"marketCap":9256743390},{"date":"2022-02-11","current":3.290504,"twenty":3.253126,"median":3.290504,"eighty":3.34257,"marketCap":9290527125},{"date":"2022-02-18","current":3.218856,"twenty":3.244546,"median":3.285775,"eighty":3.314674,"marketCap":9132869695},{"date":"2022-02-25","current":3.068408,"twenty":3.233786,"median":3.277905,"eighty":3.314323,"marketCap":8727464875},{"date":"2022-03-04","current":2.730826,"twenty":3.201949,"median":3.267171,"eighty":3.309106,"marketCap":7770259050},{"date":"2022-03-11","current":2.477315,"twenty":3.068408,"median":3.253126,"eighty":3.30905,"marketCap":7038278125},{"date":"2022-03-18","current":2.546926,"twenty":2.797899,"median":3.246793,"eighty":3.307518,"marketCap":7207196800},{"date":"2022-03-25","current":2.721913,"twenty":2.68232,"median":3.238575,"eighty":3.304136,"marketCap":7702691580},{"date":"2022-04-01","current":4.76305,"twenty":2.676566,"median":3.240125,"eighty":3.30905,"marketCap":7623862865},{"date":"2022-04-08","current":4.852409,"twenty":2.681169,"median":3.246793,"eighty":3.320253,"marketCap":7770259050},{"date":"2022-04-14","current":4.684345,"twenty":2.706076,"median":3.252256,"eighty":3.351108,"marketCap":7488727925},{"date":"2022-04-22","current":4.615647,"twenty":2.725478,"median":3.260333,"eighty":3.438966,"marketCap":7240980535},{"date":"2022-04-29","current":4.807881,"twenty":2.757655,"median":3.273164,"eighty":4.522129,"marketCap":7421160455},{"date":"2022-05-06","current":5.01736,"twenty":2.804172,"median":3.281587,"eighty":4.575453,"marketCap":7680169090},{"date":"2022-05-13","current":4.973933,"twenty":2.829266,"median":3.28639,"eighty":4.626234,"marketCap":7477466680},{"date":"2022-05-20","current":5.629057,"twenty":2.848099,"median":3.292215,"eighty":4.756305,"marketCap":8581068690},{"date":"2022-05-27","current":5.678306,"twenty":2.851105,"median":3.304136,"eighty":4.843216,"marketCap":8648636160},{"date":"2022-06-02","current":5.397952,"twenty":2.859131,"median":3.30905,"eighty":4.942911,"marketCap":8265753830},{"date":"2022-06-10","current":6.508057,"twenty":3.026954,"median":3.314499,"eighty":4.973974,"marketCap":9898634355},{"date":"2022-06-17","current":6.107537,"twenty":3.073237,"median":3.350481,"eighty":5.080382,"marketCap":9279265880},{"date":"2022-06-24","current":6.334328,"twenty":3.119839,"median":3.37777,"eighty":5.471154,"marketCap":9662148210},{"date":"2022-06-30","current":6.278694,"twenty":3.143201,"median":3.433098,"eighty":5.557064,"marketCap":9560797005},{"date":"2022-07-08","current":6.486483,"twenty":3.181653,"median":4.380738,"eighty":5.648757,"marketCap":9887373110},{"date":"2022-07-15","current":6.226513,"twenty":3.212093,"median":4.54613,"eighty":6.10101,"marketCap":9403139575},{"date":"2022-07-22","current":7.086864,"twenty":3.223892,"median":4.57754,"eighty":6.135193,"marketCap":10709443995},{"date":"2022-07-29","current":6.854943,"twenty":3.230445,"median":4.62094,"eighty":6.209267,"marketCap":10371606645},{"date":"2022-08-05","current":6.588893,"twenty":3.233302,"median":4.684345,"eighty":6.240371,"marketCap":9943679335},{"date":"2022-08-12","current":6.706606,"twenty":3.236597,"median":4.759678,"eighty":6.282082,"marketCap":10135120500},{"date":"2022-08-19","current":6.879795,"twenty":3.238533,"median":4.836411,"eighty":6.388259,"marketCap":10292777930},{"date":"2022-08-26","current":6.373993,"twenty":3.240434,"median":4.87468,"eighty":6.416225,"marketCap":10180165480},{"date":"2022-09-02","current":5.873317,"twenty":3.243397,"median":4.945189,"eighty":6.402928,"marketCap":9346833350},{"date":"2022-09-09","current":5.796315,"twenty":3.247243,"median":4.971834,"eighty":6.393957,"marketCap":9189175920},{"date":"2022-09-16","current":5.384351,"twenty":3.249979,"median":4.99575,"eighty":6.389019,"marketCap":8457194995},{"date":"2022-09-23","current":5.190031,"twenty":3.252082,"median":5.060407,"eighty":6.381639,"marketCap":7995483950},{"date":"2022-09-30","current":5.005032,"twenty":3.25337,"median":5.100619,"eighty":6.358127,"marketCap":7725214070},{"date":"2022-10-07","current":4.815614,"twenty":3.256375,"median":5.066869,"eighty":6.327509,"marketCap":7432421700},{"date":"2022-10-14","current":4.874613,"twenty":3.267025,"median":5.046215,"eighty":6.297621,"marketCap":7443682945},{"date":"2022-10-21","current":5.888386,"twenty":3.268564,"median":5.059653,"eighty":6.285471,"marketCap":8930167285},{"date":"2022-10-28","current":5.407567,"twenty":3.274112,"median":5.070527,"eighty":6.27755,"marketCap":8186925115},{"date":"2022-11-04","current":6.305734,"twenty":3.278641,"median":5.151924,"eighty":6.28101,"marketCap":9639625720},{"date":"2022-11-11","current":6.191625,"twenty":3.282302,"median":5.220788,"eighty":6.297621,"marketCap":9549535760},{"date":"2022-11-18","current":5.934501,"twenty":3.285407,"median":5.314108,"eighty":6.297621,"marketCap":9121608450},{"date":"2022-11-25","current":5.945033,"twenty":3.286969,"median":5.384351,"eighty":6.286521,"marketCap":9065302225},{"date":"2022-12-02","current":6.069224,"twenty":3.28953,"median":5.407822,"eighty":6.283473,"marketCap":9414400820},{"date":"2022-12-09","current":6.257932,"twenty":3.291188,"median":5.453895,"eighty":6.286521,"marketCap":9797283150},{"date":"2022-12-16","current":5.94812,"twenty":3.295366,"median":5.471359,"eighty":6.286521,"marketCap":9290527125},{"date":"2022-12-23","current":5.830946,"twenty":3.30173,"median":5.491076,"eighty":6.283473,"marketCap":9110347205},{"date":"2022-12-30","current":5.867772,"twenty":3.303534,"median":5.511874,"eighty":6.28206,"marketCap":9279265880},{"date":"2023-01-06","current":5.920881,"twenty":3.306165,"median":5.537861,"eighty":6.279852,"marketCap":9459445800},{"date":"2023-01-13","current":7.621865,"twenty":3.308437,"median":5.584473,"eighty":6.292393,"marketCap":12409891990},{"date":"2023-01-20","current":7.729693,"twenty":3.309084,"median":5.625615,"eighty":6.322337,"marketCap":12477459460},{"date":"2023-01-27","current":7.811809,"twenty":3.309106,"median":5.641824,"eighty":6.334328,"marketCap":12612594400},{"date":"2023-02-03","current":8.382188,"twenty":3.314323,"median":5.691049,"eighty":6.390541,"marketCap":13603583960},{"date":"2023-02-10","current":8.041932,"twenty":3.314674,"median":5.763453,"eighty":6.427515,"marketCap":12972954240},{"date":"2023-02-17","current":7.428069,"twenty":3.34257,"median":5.796315,"eighty":6.489981,"marketCap":11869352230},{"date":"2023-02-24","current":7.43439,"twenty":3.350481,"median":5.828914,"eighty":6.508057,"marketCap":11734217290},{"date":"2023-03-03","current":7.259156,"twenty":3.35062,"median":5.851206,"eighty":6.588893,"marketCap":11531514880},{"date":"2023-03-10","current":7.077458,"twenty":7.158799,"median":7.236255,"eighty":7.263804,"marketCap":11159893795},{"date":"2023-03-17","current":6.726705,"twenty":4.517145,"median":5.580748,"eighty":7.372437,"marketCap":10709443995},{"date":"2023-03-24","current":6.699302,"twenty":4.517145,"median":5.580748,"eighty":7.355756,"marketCap":10788272710},{"date":"2023-03-31","current":5.09776,"twenty":4.517681,"median":5.573111,"eighty":7.355121,"marketCap":10461696605},{"date":"2023-04-06","current":5.265778,"twenty":4.518217,"median":5.561618,"eighty":7.354486,"marketCap":10799533955},{"date":"2023-04-14","current":5.134417,"twenty":4.517145,"median":5.548643,"eighty":7.322761,"marketCap":10540525320},{"date":"2023-04-21","current":5.433428,"twenty":4.516609,"median":5.542734,"eighty":7.282852,"marketCap":11148632550},{"date":"2023-04-28","current":5.0263,"twenty":4.516609,"median":5.531595,"eighty":7.258428,"marketCap":10236471705},{"date":"2023-05-05","current":5.415542,"twenty":4.516609,"median":5.529969,"eighty":7.240006,"marketCap":11047281345},{"date":"2023-05-12","current":5.847762,"twenty":4.516609,"median":5.529969,"eighty":7.212426,"marketCap":11846829740},{"date":"2023-05-19","current":5.953715,"twenty":4.516609,"median":5.529969,"eighty":7.179045,"marketCap":11891874720},{"date":"2023-05-25","current":5.519752,"twenty":4.517145,"median":5.528744,"eighty":7.157363,"marketCap":10979713875},{"date":"2023-06-02","current":5.101131,"twenty":4.516609,"median":5.496481,"eighty":7.120788,"marketCap":10112598010},{"date":"2023-06-09","current":5.080058,"twenty":4.516609,"median":5.476225,"eighty":7.076699,"marketCap":10056291785},{"date":"2023-06-16","current":4.744387,"twenty":4.516609,"median":5.469844,"eighty":7.016016,"marketCap":9346833350},{"date":"2023-06-23","current":4.431305,"twenty":4.508653,"median":5.46198,"eighty":6.975707,"marketCap":8682419895},{"date":"2023-06-30","current":4.692153,"twenty":4.503418,"median":5.447547,"eighty":6.902862,"marketCap":9110347205},{"date":"2023-07-07","current":5.09068,"twenty":4.504263,"median":5.433428,"eighty":6.869773,"marketCap":9864850620},{"date":"2023-07-14","current":4.876962,"twenty":4.504263,"median":5.41945,"eighty":6.851249,"marketCap":9583319495},{"date":"2023-07-21","current":4.830643,"twenty":4.504263,"median":5.407567,"eighty":6.788656,"marketCap":9448184555},{"date":"2023-07-28","current":4.92804,"twenty":4.504263,"median":5.400267,"eighty":6.751203,"marketCap":9628364475},{"date":"2023-08-04","current":4.764498,"twenty":4.504263,"median":5.394652,"eighty":6.709762,"marketCap":9324310860},{"date":"2023-08-11","current":4.768405,"twenty":4.504263,"median":5.384351,"eighty":6.703351,"marketCap":9279265880},{"date":"2023-08-18","current":4.732848,"twenty":4.504263,"median":5.374168,"eighty":6.695078,"marketCap":9144130940},{"date":"2023-08-25","current":4.759641,"twenty":4.504263,"median":5.351831,"eighty":6.672758,"marketCap":9200437165},{"date":"2023-09-01","current":4.457047,"twenty":4.472998,"median":5.344118,"eighty":6.641038,"marketCap":9414400820},{"date":"2023-09-08","current":4.315926,"twenty":4.456957,"median":5.342717,"eighty":6.641038,"marketCap":9008996000},{"date":"2023-09-15","current":4.159591,"twenty":4.432098,"median":5.342656,"eighty":6.641038,"marketCap":8749987365},{"date":"2023-09-22","current":4.059566,"twenty":4.401539,"median":5.337649,"eighty":6.641038,"marketCap":8502239975},{"date":"2023-09-29","current":3.982836,"twenty":4.37782,"median":5.329067,"eighty":6.637107,"marketCap":8355843790},{"date":"2023-10-06","current":3.882708,"twenty":4.3507,"median":5.32787,"eighty":6.637107,"marketCap":8141880135},{"date":"2023-10-13","current":3.958436,"twenty":4.315778,"median":5.32787,"eighty":6.637107,"marketCap":8288276320},{"date":"2023-10-20","current":3.829878,"twenty":4.305866,"median":5.326755,"eighty":6.633177,"marketCap":8006745195},{"date":"2023-10-27","current":3.901578,"twenty":4.293451,"median":5.32787,"eighty":6.637107,"marketCap":8153141380},{"date":"2023-11-03","current":3.735381,"twenty":4.255209,"median":5.324413,"eighty":6.637107,"marketCap":7826565275},{"date":"2023-11-10","current":3.68778,"twenty":4.250057,"median":5.319587,"eighty":6.637107,"marketCap":7725214070},{"date":"2023-11-17","current":3.644162,"twenty":4.235583,"median":5.303667,"eighty":6.637107,"marketCap":7702691580},{"date":"2023-11-24","current":3.556279,"twenty":4.22232,"median":5.296288,"eighty":6.637107,"marketCap":7578817885},{"date":"2023-12-01","current":3.310049,"twenty":4.188918,"median":5.28067,"eighty":6.637107,"marketCap":7083323105},{"date":"2023-12-08","current":3.355184,"twenty":4.170707,"median":5.266434,"eighty":6.637107,"marketCap":7150890575},{"date":"2023-12-15","current":3.346427,"twenty":4.155361,"median":5.265843,"eighty":6.637107,"marketCap":7173413065},{"date":"2023-12-22","current":3.343407,"twenty":4.142556,"median":5.265843,"eighty":6.637107,"marketCap":7162151820},{"date":"2023-12-29","current":3.445943,"twenty":4.138839,"median":5.265843,"eighty":6.637107,"marketCap":7421160455},{"date":"2024-01-05","current":3.349296,"twenty":4.128555,"median":5.261249,"eighty":6.637107,"marketCap":7162151820},{"date":"2024-01-12","current":3.321197,"twenty":4.101963,"median":5.249899,"eighty":6.637107,"marketCap":7105845595},{"date":"2024-01-19","current":3.11494,"twenty":4.094399,"median":5.244865,"eighty":6.637107,"marketCap":6655395795},{"date":"2024-01-26","current":3.164149,"twenty":4.081956,"median":5.22854,"eighty":6.637107,"marketCap":6734224510},{"date":"2024-02-02","current":3.194678,"twenty":4.065166,"median":5.215001,"eighty":6.637107,"marketCap":6790530735},{"date":"2024-02-09","current":3.231743,"twenty":4.026147,"median":5.207755,"eighty":6.628267,"marketCap":6903143185},{"date":"2024-02-16","current":3.231044,"twenty":3.988622,"median":5.195667,"eighty":6.625329,"marketCap":6903143185},{"date":"2024-02-23","current":3.401832,"twenty":3.954487,"median":5.189704,"eighty":6.625329,"marketCap":7229719290},{"date":"2024-03-01","current":3.759806,"twenty":3.910262,"median":5.17307,"eighty":6.62435,"marketCap":7995483950},{"date":"2024-03-08","current":3.784601,"twenty":3.882708,"median":5.161086,"eighty":6.62435,"marketCap":8051790175},{"date":"2024-03-15","current":3.724379,"twenty":3.851379,"median":5.144119,"eighty":6.62435,"marketCap":7916655235},{"date":"2024-03-22","current":3.823238,"twenty":3.827624,"median":5.133532,"eighty":6.62435,"marketCap":8119357645},{"date":"2024-03-28","current":3.900737,"twenty":3.827624,"median":5.127333,"eighty":6.62435,"marketCap":8254492585},{"date":"2024-04-05","current":3.615589,"twenty":3.822778,"median":5.113325,"eighty":6.627288,"marketCap":7128368085},{"date":"2024-04-12","current":3.573577,"twenty":3.799724,"median":5.099621,"eighty":6.623234,"marketCap":7049539370},{"date":"2024-04-19","current":3.536636,"twenty":3.784499,"median":5.094968,"eighty":6.623234,"marketCap":6970710655},{"date":"2024-04-26","current":3.563884,"twenty":3.763552,"median":5.086184,"eighty":6.62249,"marketCap":7015755635},{"date":"2024-05-03","current":3.50338,"twenty":3.755709,"median":5.080148,"eighty":6.62249,"marketCap":6891881940},{"date":"2024-05-10","current":3.66641,"twenty":3.73994,"median":5.066075,"eighty":6.62249,"marketCap":7229719290},{"date":"2024-05-17","current":3.671799,"twenty":3.73451,"median":5.06118,"eighty":6.62249,"marketCap":7229719290},{"date":"2024-05-24","current":3.450908,"twenty":3.722442,"median":5.055612,"eighty":6.62249,"marketCap":6779269490},{"date":"2024-05-31","current":3.37868,"twenty":3.712161,"median":5.036236,"eighty":6.62249,"marketCap":6644134550},{"date":"2024-06-07","current":3.359941,"twenty":3.68143,"median":5.026452,"eighty":6.62249,"marketCap":6599089570},{"date":"2024-06-14","current":3.053119,"twenty":3.66608,"median":5.018735,"eighty":6.62249,"marketCap":5990982340},{"date":"2024-06-21","current":3.203299,"twenty":3.640907,"median":5.006893,"eighty":6.62249,"marketCap":6272513465},{"date":"2024-06-28","current":3.227642,"twenty":3.632482,"median":4.990063,"eighty":6.62249,"marketCap":6317558445},{"date":"2024-07-05","current":3.170797,"twenty":3.619202,"median":4.9694,"eighty":6.62249,"marketCap":6204945995},{"date":"2024-07-12","current":3.154654,"twenty":3.606492,"median":4.957441,"eighty":6.62249,"marketCap":6182423505},{"date":"2024-07-19","current":2.993704,"twenty":3.585006,"median":4.944814,"eighty":6.62249,"marketCap":5867108645},{"date":"2024-07-26","current":2.96545,"twenty":3.575849,"median":4.932,"eighty":6.62249,"marketCap":5833324910},{"date":"2024-08-02","current":2.955722,"twenty":3.569848,"median":4.91744,"eighty":6.62249,"marketCap":5810802420},{"date":"2024-08-09","current":2.930463,"twenty":3.558186,"median":4.909147,"eighty":6.62249,"marketCap":5799541175},{"date":"2024-08-16","current":2.929325,"twenty":3.54272,"median":4.896811,"eighty":6.62249,"marketCap":5799541175},{"date":"2024-08-23","current":2.905667,"twenty":3.536345,"median":4.8863,"eighty":6.62249,"marketCap":5777018685},{"date":"2024-08-30","current":3.116717,"twenty":3.527548,"median":4.881002,"eighty":6.62249,"marketCap":6272513465},{"date":"2024-09-06","current":3.881438,"twenty":3.527548,"median":4.876381,"eighty":6.62249,"marketCap":7815304030},{"date":"2024-09-13","current":3.762651,"twenty":3.527548,"median":4.875617,"eighty":6.62249,"marketCap":7556295395},{"date":"2024-09-20","current":3.996631,"twenty":3.52578,"median":4.862494,"eighty":6.622862,"marketCap":8074312665},{"date":"2024-09-27","current":4.111258,"twenty":3.52578,"median":4.862494,"eighty":6.622862,"marketCap":8355843790},{"date":"2024-10-04","current":4.703322,"twenty":3.52578,"median":4.862494,"eighty":6.622862,"marketCap":9515752025},{"date":"2024-10-10","current":4.519277,"twenty":3.527548,"median":4.868553,"eighty":6.62249,"marketCap":9087824715},{"date":"2024-10-18","current":4.144932,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":8288276320},{"date":"2024-10-25","current":4.190252,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":8378366280},{"date":"2024-11-01","current":3.590833,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7184674310},{"date":"2024-11-08","current":3.793775,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7556295395},{"date":"2024-11-15","current":3.714375,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7319809250},{"date":"2024-11-22","current":3.682208,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7252241780},{"date":"2024-11-29","current":3.747235,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7376115475},{"date":"2024-12-06","current":4.037071,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":7927916480},{"date":"2024-12-13","current":4.389804,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":8603591180},{"date":"2024-12-20","current":4.697911,"twenty":3.52578,"median":4.874613,"eighty":6.622862,"marketCap":9166653430},{"date":"2024-12-27","current":4.990352,"twenty":3.52578,"median":4.876962,"eighty":6.622862,"marketCap":9729715680},{"date":"2025-01-03","current":4.598866,"twenty":3.52578,"median":4.876621,"eighty":6.622862,"marketCap":8975212265},{"date":"2025-01-10","current":4.326749,"twenty":3.52578,"median":4.862494,"eighty":6.622862,"marketCap":8412150015},{"date":"2025-01-17","current":4.595273,"twenty":3.52578,"median":4.852409,"eighty":6.622862,"marketCap":8941428530},{"date":"2025-01-24","current":4.319345,"twenty":3.52578,"median":4.851886,"eighty":6.622862,"marketCap":8457194995},{"date":"2025-01-28","current":4.279663,"twenty":3.527548,"median":4.847551,"eighty":6.62249,"marketCap":8423411260},{"date":"2025-02-07","current":4.447866,"twenty":3.524011,"median":4.852148,"eighty":6.623234,"marketCap":8704942385},{"date":"2025-02-14","current":4.582417,"twenty":3.524011,"median":4.852148,"eighty":6.623234,"marketCap":8963951020},{"date":"2025-02-21","current":4.761166,"twenty":3.524011,"median":4.837665,"eighty":6.623234,"marketCap":9346833350},{"date":"2025-02-28","current":4.212888,"twenty":3.524011,"median":4.832985,"eighty":6.623234,"marketCap":8243231340},{"date":"2025-03-05","current":4.255797,"twenty":3.522243,"median":4.835326,"eighty":6.623606,"marketCap":8355843790}],"customCompares":[{"symbol":"00819","name":"天能動力","items":[{"date":"2020-03-13","value":4.315557,"marketCap":6084323100},{"date":"2020-03-20","value":3.827567,"marketCap":5318149080},{"date":"2020-03-27","value":2.962102,"marketCap":5442088995},{"date":"2020-04-03","value":3.572117,"marketCap":6568815495},{"date":"2020-04-09","value":4.040884,"marketCap":7481463960},{"date":"2020-04-17","value":4.542739,"marketCap":8371577895},{"date":"2020-04-24","value":4.762214,"marketCap":8765932170},{"date":"2020-04-29","value":4.618208,"marketCap":8506785075},{"date":"2020-05-08","value":4.46299,"marketCap":8225103450},{"date":"2020-05-15","value":5.849459,"marketCap":10737703545},{"date":"2020-05-22","value":5.757478,"marketCap":10534892775},{"date":"2020-05-29","value":4.835326,"marketCap":8833535760},{"date":"2020-06-05","value":6.768265,"marketCap":12454936970},{"date":"2020-06-12","value":6.389458,"marketCap":11756739780},{"date":"2020-06-19","value":6.524447,"marketCap":12027009660},{"date":"2020-06-26","value":7.630983,"marketCap":14054033760},{"date":"2020-07-03","value":9.206583,"marketCap":16981957460},{"date":"2020-07-10","value":11.236238,"marketCap":20923393210},{"date":"2020-07-17","value":10.6267,"marketCap":19819791200},{"date":"2020-07-24","value":10.438115,"marketCap":19391863890},{"date":"2020-07-31","value":10.847249,"marketCap":20270241000},{"date":"2020-08-07","value":11.076349,"marketCap":20720690800},{"date":"2020-08-14","value":10.099894,"marketCap":18941414090},{"date":"2020-08-21","value":10.472707,"marketCap":19729701240},{"date":"2020-08-28","value":11.530396,"marketCap":21891860280},{"date":"2020-09-04","value":7.280309,"marketCap":15855832960},{"date":"2020-09-11","value":7.365489,"marketCap":16058535370},{"date":"2020-09-18","value":7.366385,"marketCap":16216192800},{"date":"2020-09-25","value":6.71378,"marketCap":14662140990},{"date":"2020-09-30","value":7.123263,"marketCap":15630608060},{"date":"2020-10-09","value":6.77932,"marketCap":15090068300},{"date":"2020-10-16","value":6.701123,"marketCap":14909888380},{"date":"2020-10-23","value":6.771606,"marketCap":15090068300},{"date":"2020-10-30","value":6.376453,"marketCap":14211691190},{"date":"2020-11-06","value":6.7023,"marketCap":15112590790},{"date":"2020-11-13","value":6.596874,"marketCap":14887365890},{"date":"2020-11-20","value":6.674777,"marketCap":15157635770},{"date":"2020-11-27","value":8.082178,"marketCap":18310784370},{"date":"2020-12-04","value":7.234827,"marketCap":16508985170},{"date":"2020-12-11","value":7.291755,"marketCap":16599075130},{"date":"2020-12-18","value":7.892378,"marketCap":17995469510},{"date":"2020-12-24","value":7.844774,"marketCap":17905379550},{"date":"2020-12-31","value":9.222466,"marketCap":21058528150},{"date":"2021-01-08","value":9.824442,"marketCap":22635102450},{"date":"2021-01-15","value":10.474716,"marketCap":24099064300},{"date":"2021-01-22","value":8.21681,"marketCap":18896369110},{"date":"2021-01-29","value":7.440368,"marketCap":17252227340},{"date":"2021-02-05","value":7.299539,"marketCap":16824300030},{"date":"2021-02-11","value":7.425698,"marketCap":17139614890},{"date":"2021-02-19","value":8.085702,"marketCap":18671144210},{"date":"2021-02-26","value":7.331285,"marketCap":16891867500},{"date":"2021-03-05","value":6.996923,"marketCap":16081057860},{"date":"2021-03-12","value":7.087728,"marketCap":16261237780},{"date":"2021-03-19","value":7.56145,"marketCap":17342317300},{"date":"2021-03-26","value":5.880284,"marketCap":17297272320},{"date":"2021-04-01","value":6.033925,"marketCap":17702677140},{"date":"2021-04-09","value":5.84446,"marketCap":17184659870},{"date":"2021-04-16","value":5.692688,"marketCap":16801777540},{"date":"2021-04-23","value":5.541461,"marketCap":16396372720},{"date":"2021-04-30","value":5.405002,"marketCap":16058535370},{"date":"2021-05-07","value":5.114124,"marketCap":15292770710},{"date":"2021-05-14","value":4.778302,"marketCap":14279258660},{"date":"2021-05-21","value":5.093441,"marketCap":15225203240},{"date":"2021-05-28","value":5.21535,"marketCap":15743220510},{"date":"2021-06-04","value":5.337649,"marketCap":16036012880},{"date":"2021-06-11","value":5.098127,"marketCap":15315293200},{"date":"2021-06-18","value":4.935728,"marketCap":14707185970},{"date":"2021-06-25","value":4.9464,"marketCap":14729708460},{"date":"2021-07-02","value":5.099013,"marketCap":15157635770},{"date":"2021-07-09","value":5.544007,"marketCap":16463940190},{"date":"2021-07-16","value":5.271086,"marketCap":15653130550},{"date":"2021-07-23","value":5.347444,"marketCap":15878355450},{"date":"2021-07-30","value":5.624362,"marketCap":16756732560},{"date":"2021-08-06","value":5.55462,"marketCap":16508985170},{"date":"2021-08-13","value":5.834631,"marketCap":17364839790},{"date":"2021-08-20","value":5.130246,"marketCap":15225203240},{"date":"2021-08-27","value":5.628309,"marketCap":15585563080},{"date":"2021-09-03","value":4.227648,"marketCap":11711694800},{"date":"2021-09-10","value":4.095164,"marketCap":11373857450},{"date":"2021-09-17","value":3.590848,"marketCap":9943679335},{"date":"2021-09-24","value":3.536345,"marketCap":9797283150},{"date":"2021-09-30","value":3.532653,"marketCap":9819805640},{"date":"2021-10-08","value":3.536865,"marketCap":9831066885},{"date":"2021-10-15","value":3.562781,"marketCap":9909895600},{"date":"2021-10-22","value":3.858965,"marketCap":10810795200},{"date":"2021-10-29","value":3.58242,"marketCap":10011246805},{"date":"2021-11-05","value":3.331118,"marketCap":9324310860},{"date":"2021-11-12","value":3.425618,"marketCap":9628364475},{"date":"2021-11-19","value":3.486644,"marketCap":9786021905},{"date":"2021-11-26","value":3.501572,"marketCap":9831066885},{"date":"2021-12-03","value":3.342975,"marketCap":9403139575},{"date":"2021-12-10","value":3.33328,"marketCap":9391878330},{"date":"2021-12-17","value":3.351584,"marketCap":9436923310},{"date":"2021-12-24","value":3.244498,"marketCap":9144130940},{"date":"2021-12-31","value":3.289287,"marketCap":9290527125},{"date":"2022-01-07","value":3.233786,"marketCap":9099085960},{"date":"2022-01-14","value":3.34257,"marketCap":9425662065},{"date":"2022-01-21","value":3.462435,"marketCap":9786021905},{"date":"2022-01-28","value":3.307518,"marketCap":9324310860},{"date":"2022-02-04","value":3.285161,"marketCap":9256743390},{"date":"2022-02-11","value":3.290504,"marketCap":9290527125},{"date":"2022-02-18","value":3.218856,"marketCap":9132869695},{"date":"2022-02-25","value":3.068408,"marketCap":8727464875},{"date":"2022-03-04","value":2.730826,"marketCap":7770259050},{"date":"2022-03-11","value":2.477315,"marketCap":7038278125},{"date":"2022-03-18","value":2.546926,"marketCap":7207196800},{"date":"2022-03-25","value":2.721913,"marketCap":7702691580},{"date":"2022-04-01","value":4.76305,"marketCap":7623862865},{"date":"2022-04-08","value":4.852409,"marketCap":7770259050},{"date":"2022-04-14","value":4.684345,"marketCap":7488727925},{"date":"2022-04-22","value":4.615647,"marketCap":7240980535},{"date":"2022-04-29","value":4.807881,"marketCap":7421160455},{"date":"2022-05-06","value":5.01736,"marketCap":7680169090},{"date":"2022-05-13","value":4.973933,"marketCap":7477466680},{"date":"2022-05-20","value":5.629057,"marketCap":8581068690},{"date":"2022-05-27","value":5.678306,"marketCap":8648636160},{"date":"2022-06-02","value":5.397952,"marketCap":8265753830},{"date":"2022-06-10","value":6.508057,"marketCap":9898634355},{"date":"2022-06-17","value":6.107537,"marketCap":9279265880},{"date":"2022-06-24","value":6.334328,"marketCap":9662148210},{"date":"2022-06-30","value":6.278694,"marketCap":9560797005},{"date":"2022-07-08","value":6.486483,"marketCap":9887373110},{"date":"2022-07-15","value":6.226513,"marketCap":9403139575},{"date":"2022-07-22","value":7.086864,"marketCap":10709443995},{"date":"2022-07-29","value":6.854943,"marketCap":10371606645},{"date":"2022-08-05","value":6.588893,"marketCap":9943679335},{"date":"2022-08-12","value":6.706606,"marketCap":10135120500},{"date":"2022-08-19","value":6.879795,"marketCap":10292777930},{"date":"2022-08-26","value":6.373993,"marketCap":10180165480},{"date":"2022-09-02","value":5.873317,"marketCap":9346833350},{"date":"2022-09-09","value":5.796315,"marketCap":9189175920},{"date":"2022-09-16","value":5.384351,"marketCap":8457194995},{"date":"2022-09-23","value":5.190031,"marketCap":7995483950},{"date":"2022-09-30","value":5.005032,"marketCap":7725214070},{"date":"2022-10-07","value":4.815614,"marketCap":7432421700},{"date":"2022-10-14","value":4.874613,"marketCap":7443682945},{"date":"2022-10-21","value":5.888386,"marketCap":8930167285},{"date":"2022-10-28","value":5.407567,"marketCap":8186925115},{"date":"2022-11-04","value":6.305734,"marketCap":9639625720},{"date":"2022-11-11","value":6.191625,"marketCap":9549535760},{"date":"2022-11-18","value":5.934501,"marketCap":9121608450},{"date":"2022-11-25","value":5.945033,"marketCap":9065302225},{"date":"2022-12-02","value":6.069224,"marketCap":9414400820},{"date":"2022-12-09","value":6.257932,"marketCap":9797283150},{"date":"2022-12-16","value":5.94812,"marketCap":9290527125},{"date":"2022-12-23","value":5.830946,"marketCap":9110347205},{"date":"2022-12-30","value":5.867772,"marketCap":9279265880},{"date":"2023-01-06","value":5.920881,"marketCap":9459445800},{"date":"2023-01-13","value":7.621865,"marketCap":12409891990},{"date":"2023-01-20","value":7.729693,"marketCap":12477459460},{"date":"2023-01-27","value":7.811809,"marketCap":12612594400},{"date":"2023-02-03","value":8.382188,"marketCap":13603583960},{"date":"2023-02-10","value":8.041932,"marketCap":12972954240},{"date":"2023-02-17","value":7.428069,"marketCap":11869352230},{"date":"2023-02-24","value":7.43439,"marketCap":11734217290},{"date":"2023-03-03","value":7.259156,"marketCap":11531514880},{"date":"2023-03-10","value":7.077458,"marketCap":11159893795},{"date":"2023-03-17","value":6.726705,"marketCap":10709443995},{"date":"2023-03-24","value":6.699302,"marketCap":10788272710},{"date":"2023-03-31","value":5.09776,"marketCap":10461696605},{"date":"2023-04-06","value":5.265778,"marketCap":10799533955},{"date":"2023-04-14","value":5.134417,"marketCap":10540525320},{"date":"2023-04-21","value":5.433428,"marketCap":11148632550},{"date":"2023-04-28","value":5.0263,"marketCap":10236471705},{"date":"2023-05-05","value":5.415542,"marketCap":11047281345},{"date":"2023-05-12","value":5.847762,"marketCap":11846829740},{"date":"2023-05-19","value":5.953715,"marketCap":11891874720},{"date":"2023-05-25","value":5.519752,"marketCap":10979713875},{"date":"2023-06-02","value":5.101131,"marketCap":10112598010},{"date":"2023-06-09","value":5.080058,"marketCap":10056291785},{"date":"2023-06-16","value":4.744387,"marketCap":9346833350},{"date":"2023-06-23","value":4.431305,"marketCap":8682419895},{"date":"2023-06-30","value":4.692153,"marketCap":9110347205},{"date":"2023-07-07","value":5.09068,"marketCap":9864850620},{"date":"2023-07-14","value":4.876962,"marketCap":9583319495},{"date":"2023-07-21","value":4.830643,"marketCap":9448184555},{"date":"2023-07-28","value":4.92804,"marketCap":9628364475},{"date":"2023-08-04","value":4.764498,"marketCap":9324310860},{"date":"2023-08-11","value":4.768405,"marketCap":9279265880},{"date":"2023-08-18","value":4.732848,"marketCap":9144130940},{"date":"2023-08-25","value":4.759641,"marketCap":9200437165},{"date":"2023-09-01","value":4.457047,"marketCap":9414400820},{"date":"2023-09-08","value":4.315926,"marketCap":9008996000},{"date":"2023-09-15","value":4.159591,"marketCap":8749987365},{"date":"2023-09-22","value":4.059566,"marketCap":8502239975},{"date":"2023-09-29","value":3.982836,"marketCap":8355843790},{"date":"2023-10-06","value":3.882708,"marketCap":8141880135},{"date":"2023-10-13","value":3.958436,"marketCap":8288276320},{"date":"2023-10-20","value":3.829878,"marketCap":8006745195},{"date":"2023-10-27","value":3.901578,"marketCap":8153141380},{"date":"2023-11-03","value":3.735381,"marketCap":7826565275},{"date":"2023-11-10","value":3.68778,"marketCap":7725214070},{"date":"2023-11-17","value":3.644162,"marketCap":7702691580},{"date":"2023-11-24","value":3.556279,"marketCap":7578817885},{"date":"2023-12-01","value":3.310049,"marketCap":7083323105},{"date":"2023-12-08","value":3.355184,"marketCap":7150890575},{"date":"2023-12-15","value":3.346427,"marketCap":7173413065},{"date":"2023-12-22","value":3.343407,"marketCap":7162151820},{"date":"2023-12-29","value":3.445943,"marketCap":7421160455},{"date":"2024-01-05","value":3.349296,"marketCap":7162151820},{"date":"2024-01-12","value":3.321197,"marketCap":7105845595},{"date":"2024-01-19","value":3.11494,"marketCap":6655395795},{"date":"2024-01-26","value":3.164149,"marketCap":6734224510},{"date":"2024-02-02","value":3.194678,"marketCap":6790530735},{"date":"2024-02-09","value":3.231743,"marketCap":6903143185},{"date":"2024-02-16","value":3.231044,"marketCap":6903143185},{"date":"2024-02-23","value":3.401832,"marketCap":7229719290},{"date":"2024-03-01","value":3.759806,"marketCap":7995483950},{"date":"2024-03-08","value":3.784601,"marketCap":8051790175},{"date":"2024-03-15","value":3.724379,"marketCap":7916655235},{"date":"2024-03-22","value":3.823238,"marketCap":8119357645},{"date":"2024-03-28","value":3.900737,"marketCap":8254492585},{"date":"2024-04-05","value":3.615589,"marketCap":7128368085},{"date":"2024-04-12","value":3.573577,"marketCap":7049539370},{"date":"2024-04-19","value":3.536636,"marketCap":6970710655},{"date":"2024-04-26","value":3.563884,"marketCap":7015755635},{"date":"2024-05-03","value":3.50338,"marketCap":6891881940},{"date":"2024-05-10","value":3.66641,"marketCap":7229719290},{"date":"2024-05-17","value":3.671799,"marketCap":7229719290},{"date":"2024-05-24","value":3.450908,"marketCap":6779269490},{"date":"2024-05-31","value":3.37868,"marketCap":6644134550},{"date":"2024-06-07","value":3.359941,"marketCap":6599089570},{"date":"2024-06-14","value":3.053119,"marketCap":5990982340},{"date":"2024-06-21","value":3.203299,"marketCap":6272513465},{"date":"2024-06-28","value":3.227642,"marketCap":6317558445},{"date":"2024-07-05","value":3.170797,"marketCap":6204945995},{"date":"2024-07-12","value":3.154654,"marketCap":6182423505},{"date":"2024-07-19","value":2.993704,"marketCap":5867108645},{"date":"2024-07-26","value":2.96545,"marketCap":5833324910},{"date":"2024-08-02","value":2.955722,"marketCap":5810802420},{"date":"2024-08-09","value":2.930463,"marketCap":5799541175},{"date":"2024-08-16","value":2.929325,"marketCap":5799541175},{"date":"2024-08-23","value":2.905667,"marketCap":5777018685},{"date":"2024-08-30","value":3.116717,"marketCap":6272513465},{"date":"2024-09-06","value":3.881438,"marketCap":7815304030},{"date":"2024-09-13","value":3.762651,"marketCap":7556295395},{"date":"2024-09-20","value":3.996631,"marketCap":8074312665},{"date":"2024-09-27","value":4.111258,"marketCap":8355843790},{"date":"2024-10-04","value":4.703322,"marketCap":9515752025},{"date":"2024-10-10","value":4.519277,"marketCap":9087824715},{"date":"2024-10-18","value":4.144932,"marketCap":8288276320},{"date":"2024-10-25","value":4.190252,"marketCap":8378366280},{"date":"2024-11-01","value":3.590833,"marketCap":7184674310},{"date":"2024-11-08","value":3.793775,"marketCap":7556295395},{"date":"2024-11-15","value":3.714375,"marketCap":7319809250},{"date":"2024-11-22","value":3.682208,"marketCap":7252241780},{"date":"2024-11-29","value":3.747235,"marketCap":7376115475},{"date":"2024-12-06","value":4.037071,"marketCap":7927916480},{"date":"2024-12-13","value":4.389804,"marketCap":8603591180},{"date":"2024-12-20","value":4.697911,"marketCap":9166653430},{"date":"2024-12-27","value":4.990352,"marketCap":9729715680},{"date":"2025-01-03","value":4.598866,"marketCap":8975212265},{"date":"2025-01-10","value":4.326749,"marketCap":8412150015},{"date":"2025-01-17","value":4.595273,"marketCap":8941428530},{"date":"2025-01-24","value":4.319345,"marketCap":8457194995},{"date":"2025-01-28","value":4.279663,"marketCap":8423411260},{"date":"2025-02-07","value":4.447866,"marketCap":8704942385},{"date":"2025-02-14","value":4.582417,"marketCap":8963951020},{"date":"2025-02-21","value":4.761166,"marketCap":9346833350},{"date":"2025-02-28","value":4.212888,"marketCap":8243231340},{"date":"2025-03-05","value":4.255797,"marketCap":8355843790}]},{"symbol":"03606","name":"福耀玻璃","items":[{"date":"2020-03-13","value":16.284099,"marketCap":57889803503.26},{"date":"2020-03-20","value":14.473557,"marketCap":50707928275.64},{"date":"2020-03-27","value":14.682015,"marketCap":51402951710.47},{"date":"2020-04-03","value":14.027325,"marketCap":49155591019.76},{"date":"2020-04-09","value":14.206604,"marketCap":50123013166.32},{"date":"2020-04-17","value":14.474526,"marketCap":50831225210.28},{"date":"2020-04-24","value":14.125014,"marketCap":49546708334.21},{"date":"2020-04-29","value":16.78989,"marketCap":50612875641.99},{"date":"2020-05-08","value":18.025913,"marketCap":54366816054.16},{"date":"2020-05-15","value":17.482422,"marketCap":52519252709.01},{"date":"2020-05-22","value":17.341032,"marketCap":51927081649.29},{"date":"2020-05-29","value":17.167886,"marketCap":51327107280.9},{"date":"2020-06-05","value":18.75865,"marketCap":56491995171.93},{"date":"2020-06-12","value":18.825019,"marketCap":56686483598.99},{"date":"2020-06-19","value":18.828097,"marketCap":56799112418.3},{"date":"2020-06-26","value":18.601018,"marketCap":56063271264.82},{"date":"2020-07-03","value":19.313993,"marketCap":58301880175.95},{"date":"2020-07-10","value":19.363746,"marketCap":59009472212.61},{"date":"2020-07-17","value":21.050212,"marketCap":64250767510.12},{"date":"2020-07-24","value":20.679553,"marketCap":62872364772.98},{"date":"2020-07-31","value":21.336398,"marketCap":65250163154.4},{"date":"2020-08-07","value":25.061141,"marketCap":76723714956.93},{"date":"2020-08-14","value":24.805961,"marketCap":76132977753.28},{"date":"2020-08-21","value":28.977453,"marketCap":76501201088.95},{"date":"2020-08-28","value":29.112202,"marketCap":77456883295.82},{"date":"2020-09-04","value":31.23381,"marketCap":83383226983.09},{"date":"2020-09-11","value":31.390517,"marketCap":83891374264.33},{"date":"2020-09-18","value":34.969934,"marketCap":94363433977.04},{"date":"2020-09-25","value":32.384228,"marketCap":86691861860.68},{"date":"2020-09-30","value":32.86591,"marketCap":88400970480.59},{"date":"2020-10-09","value":33.008028,"marketCap":90061488871.06},{"date":"2020-10-16","value":30.657627,"marketCap":83614157799.77},{"date":"2020-10-23","value":32.001686,"marketCap":87415176411.37},{"date":"2020-10-30","value":39.300467,"marketCap":103632327369.47},{"date":"2020-11-06","value":45.258636,"marketCap":120738978599.71},{"date":"2020-11-13","value":43.356936,"marketCap":115762863405.1},{"date":"2020-11-20","value":43.312963,"marketCap":116370690267.27},{"date":"2020-11-27","value":42.261481,"marketCap":113280254945.73},{"date":"2020-12-04","value":41.377962,"marketCap":111710063980.11},{"date":"2020-12-11","value":39.973821,"marketCap":107661013349.45},{"date":"2020-12-18","value":42.340865,"marketCap":114221025455.48},{"date":"2020-12-24","value":48.301648,"marketCap":130435560922.93},{"date":"2020-12-31","value":50.28162,"marketCap":135837985822.91},{"date":"2021-01-08","value":53.824185,"marketCap":146717881490.11},{"date":"2021-01-15","value":55.346043,"marketCap":150652196995.7},{"date":"2021-01-22","value":65.584316,"marketCap":178445697848.99},{"date":"2021-01-29","value":61.902825,"marketCap":169821323342.87},{"date":"2021-02-05","value":61.293347,"marketCap":167142127333.07},{"date":"2021-02-11","value":65.125828,"marketCap":177847610018.43},{"date":"2021-02-19","value":60.034074,"marketCap":164014412768.24},{"date":"2021-02-26","value":50.521106,"marketCap":137721407182.23},{"date":"2021-03-05","value":52.149758,"marketCap":141804763146.51},{"date":"2021-03-12","value":51.493994,"marketCap":139776486329.49},{"date":"2021-03-19","value":48.860651,"marketCap":132584344389.08},{"date":"2021-03-26","value":45.789376,"marketCap":123701853431.83},{"date":"2021-04-01","value":43.814065,"marketCap":134971933339.23},{"date":"2021-04-09","value":41.476363,"marketCap":128052517838.58},{"date":"2021-04-16","value":36.461825,"marketCap":130171726151.41},{"date":"2021-04-23","value":39.050919,"marketCap":139763948738.9},{"date":"2021-04-30","value":40.668447,"marketCap":146153107076.97},{"date":"2021-05-07","value":38.449326,"marketCap":139073402253.08},{"date":"2021-05-14","value":39.848755,"marketCap":144041386056.23},{"date":"2021-05-21","value":40.965549,"marketCap":148119074960.22},{"date":"2021-05-28","value":42.538965,"marketCap":155323611697.89},{"date":"2021-06-04","value":44.911714,"marketCap":163209869029.38},{"date":"2021-06-11","value":47.601605,"marketCap":172972349142.62},{"date":"2021-06-18","value":46.580847,"marketCap":167890525093.01},{"date":"2021-06-25","value":47.745288,"marketCap":171979187777.51},{"date":"2021-07-02","value":45.345611,"marketCap":163050106039.85},{"date":"2021-07-09","value":44.699047,"marketCap":160564204734.16},{"date":"2021-07-16","value":43.803116,"marketCap":157342674152.76},{"date":"2021-07-23","value":41.747647,"marketCap":149944915211.55},{"date":"2021-07-30","value":40.607689,"marketCap":146340566764.08},{"date":"2021-08-06","value":39.497549,"marketCap":161426925035.27},{"date":"2021-08-13","value":37.191315,"marketCap":152208417476.41},{"date":"2021-08-20","value":34.289944,"marketCap":139936643989.42},{"date":"2021-08-27","value":34.277797,"marketCap":140503595737.21},{"date":"2021-09-03","value":34.07281,"marketCap":139720109968.41},{"date":"2021-09-10","value":33.85746,"marketCap":139194113172.35},{"date":"2021-09-17","value":32.825293,"marketCap":134551560826.09},{"date":"2021-09-24","value":32.622322,"marketCap":133781445185.98},{"date":"2021-09-30","value":30.987623,"marketCap":127502949261.84},{"date":"2021-10-08","value":30.978983,"marketCap":127461584329.57},{"date":"2021-10-15","value":35.517177,"marketCap":146234010518.51},{"date":"2021-10-22","value":36.037569,"marketCap":149441890217.73},{"date":"2021-10-29","value":34.943083,"marketCap":147413011696.83},{"date":"2021-11-05","value":35.948388,"marketCap":151903950721.74},{"date":"2021-11-12","value":33.63649,"marketCap":142720777239.15},{"date":"2021-11-19","value":33.293375,"marketCap":141065034340.01},{"date":"2021-11-26","value":33.024683,"marketCap":139971358519.34},{"date":"2021-12-03","value":32.251215,"marketCap":136945831335.66},{"date":"2021-12-10","value":32.716936,"marketCap":139160594667.09},{"date":"2021-12-17","value":31.703085,"marketCap":134754994713.32},{"date":"2021-12-24","value":34.206245,"marketCap":145533614244.07},{"date":"2021-12-31","value":32.916881,"marketCap":140352531996.45},{"date":"2022-01-07","value":26.736012,"marketCap":113565428610},{"date":"2022-01-14","value":27.844875,"marketCap":118533096662},{"date":"2022-01-21","value":28.082123,"marketCap":119816715061},{"date":"2022-01-28","value":27.188134,"marketCap":115706280982},{"date":"2022-02-04","value":27.413491,"marketCap":116608162457},{"date":"2022-02-11","value":26.889897,"marketCap":114611989686},{"date":"2022-02-18","value":26.543053,"marketCap":113689288432},{"date":"2022-02-25","value":25.437618,"marketCap":109223094794},{"date":"2022-03-04","value":22.828773,"marketCap":98058885131},{"date":"2022-03-11","value":20.953557,"marketCap":89868172384},{"date":"2022-03-18","value":20.116364,"marketCap":85933508171},{"date":"2022-03-25","value":21.840814,"marketCap":84507832934},{"date":"2022-04-01","value":22.348388,"marketCap":86859352949},{"date":"2022-04-08","value":20.479465,"marketCap":79404447200},{"date":"2022-04-14","value":20.225115,"marketCap":78331314520},{"date":"2022-04-22","value":21.857058,"marketCap":83407286217},{"date":"2022-04-29","value":23.401826,"marketCap":87864882530},{"date":"2022-05-06","value":23.723628,"marketCap":88333229201},{"date":"2022-05-13","value":25.493559,"marketCap":93225030972},{"date":"2022-05-20","value":24.881681,"marketCap":92264139715},{"date":"2022-05-27","value":25.402862,"marketCap":94115020604},{"date":"2022-06-02","value":27.920217,"marketCap":103996743350},{"date":"2022-06-10","value":28.820751,"marketCap":106629329225},{"date":"2022-06-17","value":28.675215,"marketCap":105974568405},{"date":"2022-06-24","value":29.605607,"marketCap":109848618099},{"date":"2022-06-30","value":28.175048,"marketCap":104360684937},{"date":"2022-07-08","value":28.317047,"marketCap":104994624881},{"date":"2022-07-15","value":28.313849,"marketCap":104009825280},{"date":"2022-07-22","value":28.598788,"marketCap":105125461811},{"date":"2022-07-29","value":27.73976,"marketCap":102050661423},{"date":"2022-08-05","value":26.689168,"marketCap":98154629772},{"date":"2022-09-23","value":22.51496,"marketCap":93854136443},{"date":"2022-09-30","value":21.51653,"marketCap":89158629666},{"date":"2022-10-07","value":21.509758,"marketCap":89214622555},{"date":"2022-10-14","value":22.436149,"marketCap":92307675234},{"date":"2022-10-21","value":18.238957,"marketCap":88343396341},{"date":"2022-10-28","value":17.098637,"marketCap":82668975315},{"date":"2022-11-04","value":19.742735,"marketCap":94492422554},{"date":"2022-11-11","value":19.112497,"marketCap":92596424799},{"date":"2022-11-18","value":18.806233,"marketCap":91554089299},{"date":"2022-11-25","value":18.417299,"marketCap":89538652501},{"date":"2022-12-02","value":18.756063,"marketCap":92204325132},{"date":"2022-12-09","value":18.956442,"marketCap":94288150920},{"date":"2022-12-16","value":18.60696,"marketCap":92354235110},{"date":"2022-12-23","value":17.713873,"marketCap":88055712736},{"date":"2022-12-30","value":17.658322,"marketCap":87994747998},{"date":"2023-01-06","value":17.83635,"marketCap":90117106059},{"date":"2023-01-13","value":17.639233,"marketCap":91016251050},{"date":"2023-01-20","value":18.295594,"marketCap":94128419999},{"date":"2023-01-27","value":18.50465,"marketCap":95070614422},{"date":"2023-02-03","value":19.17086,"marketCap":99466463571},{"date":"2023-02-10","value":18.707519,"marketCap":96403566324},{"date":"2023-02-17","value":21.271888,"marketCap":108350845936.62},{"date":"2023-02-24","value":20.975792,"marketCap":106068016386.74},{"date":"2023-03-03","value":21.208278,"marketCap":107205343314.52},{"date":"2023-03-10","value":19.783112,"marketCap":99263189170.14},{"date":"2023-03-17","value":18.064461,"marketCap":97774482566.71},{"date":"2023-03-24","value":18.263017,"marketCap":99984076871.4},{"date":"2023-03-31","value":18.45874,"marketCap":100283683772.78},{"date":"2023-04-06","value":18.124515,"marketCap":98404374721.87},{"date":"2023-04-14","value":17.712708,"marketCap":96263485625.6},{"date":"2023-04-21","value":17.753221,"marketCap":96434035491.03},{"date":"2023-04-28","value":17.711102,"marketCap":96358893763.61},{"date":"2023-05-05","value":17.366963,"marketCap":94641512317.61},{"date":"2023-05-12","value":17.654708,"marketCap":95547073330.91},{"date":"2023-05-19","value":17.395395,"marketCap":92819859802.75},{"date":"2023-05-25","value":17.12598,"marketCap":91006255318.87},{"date":"2023-06-02","value":17.268251,"marketCap":91451112828.6},{"date":"2023-06-09","value":17.276608,"marketCap":91363366240.27},{"date":"2023-06-16","value":17.971111,"marketCap":94580943359.17},{"date":"2023-06-23","value":17.775159,"marketCap":93039417928.84},{"date":"2023-06-30","value":18.754337,"marketCap":97276694247.93},{"date":"2023-07-07","value":18.564212,"marketCap":96102689125.9},{"date":"2023-07-14","value":18.881936,"marketCap":99119108942.43},{"date":"2023-07-21","value":18.897764,"marketCap":98741144719.54},{"date":"2023-07-28","value":19.586991,"marketCap":102232826401.21},{"date":"2023-08-04","value":20.051642,"marketCap":104832008988.22},{"date":"2023-08-11","value":19.585937,"marketCap":101819088645.6},{"date":"2023-08-18","value":18.32734,"marketCap":102695769962.91},{"date":"2023-08-25","value":18.36572,"marketCap":102961636681.71},{"date":"2023-09-01","value":18.485538,"marketCap":104063643865.93},{"date":"2023-09-08","value":18.510998,"marketCap":102980186191.04},{"date":"2023-09-15","value":18.436409,"marketCap":103360485434.62},{"date":"2023-09-22","value":18.816081,"marketCap":105027821049.03},{"date":"2023-09-29","value":18.089814,"marketCap":101147105395.03},{"date":"2023-10-06","value":18.031966,"marketCap":100775374805.05},{"date":"2023-10-13","value":19.005789,"marketCap":106059123156.69},{"date":"2023-10-20","value":19.01417,"marketCap":101280897348.5},{"date":"2023-10-27","value":19.752893,"marketCap":105170643212.2},{"date":"2023-11-03","value":19.095622,"marketCap":101941085517.85},{"date":"2023-11-10","value":18.530179,"marketCap":98901825253.07},{"date":"2023-11-17","value":19.060986,"marketCap":102652463105.87},{"date":"2023-11-24","value":19.207366,"marketCap":104292375278.6},{"date":"2023-12-01","value":19.112786,"marketCap":104209146943.34},{"date":"2023-12-08","value":18.608209,"marketCap":101047958837.65},{"date":"2023-12-15","value":18.910167,"marketCap":103280660406.67},{"date":"2023-12-22","value":19.249423,"marketCap":105063334503.49},{"date":"2023-12-29","value":19.23837,"marketCap":105562866782.35},{"date":"2024-01-05","value":19.771829,"marketCap":107724877367.94},{"date":"2024-01-12","value":20.035861,"marketCap":109221541721.8},{"date":"2024-01-19","value":19.912115,"marketCap":108397872816.52},{"date":"2024-01-26","value":19.391335,"marketCap":105151999342.36},{"date":"2024-02-02","value":19.844686,"marketCap":107473158657.3},{"date":"2024-02-09","value":20.642508,"marketCap":112344485994.86},{"date":"2024-02-16","value":20.641628,"marketCap":112363986990.32},{"date":"2024-02-23","value":21.114308,"marketCap":114331140632.16},{"date":"2024-03-01","value":21.851822,"marketCap":118398482894.24},{"date":"2024-03-08","value":22.623809,"marketCap":122635806656.41},{"date":"2024-03-15","value":22.193274,"marketCap":120195534367.28},{"date":"2024-03-22","value":18.910907,"marketCap":115649170739.37},{"date":"2024-03-28","value":19.20403,"marketCap":117066133563.71},{"date":"2024-04-05","value":19.75397,"marketCap":120339225227.86},{"date":"2024-04-12","value":19.989523,"marketCap":121843329828.34},{"date":"2024-04-19","value":20.512048,"marketCap":124921570962.59},{"date":"2024-04-26","value":20.506979,"marketCap":135224779966.88},{"date":"2024-05-03","value":20.7812,"marketCap":136938290659.22},{"date":"2024-05-10","value":21.111635,"marketCap":139445979382.43},{"date":"2024-05-17","value":20.050909,"marketCap":132245304602.05},{"date":"2024-05-24","value":19.091146,"marketCap":125627647120.84},{"date":"2024-05-31","value":19.242085,"marketCap":126749756019.35},{"date":"2024-06-07","value":19.715284,"marketCap":129705717289.62},{"date":"2024-06-14","value":19.432798,"marketCap":127730119620.46},{"date":"2024-06-21","value":18.84464,"marketCap":123604904402.29},{"date":"2024-06-28","value":19.918109,"marketCap":130591753350.21},{"date":"2024-07-05","value":19.915862,"marketCap":130548660003.74},{"date":"2024-07-12","value":20.302712,"marketCap":133279955807.42},{"date":"2024-07-19","value":20.189868,"marketCap":132541652997.43},{"date":"2024-07-26","value":19.605422,"marketCap":129183063125.98},{"date":"2024-08-02","value":17.801502,"marketCap":117228411053.01},{"date":"2024-08-09","value":18.279136,"marketCap":124929855389.91},{"date":"2024-08-16","value":18.603658,"marketCap":127197230068.69},{"date":"2024-08-23","value":18.945731,"marketCap":130083551975.32},{"date":"2024-08-30","value":19.152129,"marketCap":132383532305.8},{"date":"2024-09-06","value":19.388085,"marketCap":134079041286.26},{"date":"2024-09-13","value":19.905726,"marketCap":137298467463.24},{"date":"2024-09-20","value":20.969171,"marketCap":145500860226.49},{"date":"2024-09-27","value":21.563754,"marketCap":150526419019.39},{"date":"2024-10-04","value":23.362199,"marketCap":162339761114.65},{"date":"2024-10-10","value":23.360419,"marketCap":161340859443.88},{"date":"2024-10-18","value":21.306142,"marketCap":162385945115.73},{"date":"2024-10-25","value":21.879086,"marketCap":166742097137.09},{"date":"2024-11-01","value":20.709715,"marketCap":157936628991.67},{"date":"2024-11-08","value":20.835894,"marketCap":157694943243.49},{"date":"2024-11-15","value":20.770737,"marketCap":156013702450.87},{"date":"2024-11-22","value":20.334241,"marketCap":152647183535.55},{"date":"2024-11-29","value":20.299284,"marketCap":152298075670.24},{"date":"2024-12-06","value":20.322902,"marketCap":152116130257.52},{"date":"2024-12-13","value":21.04049,"marketCap":157343719161.67},{"date":"2024-12-20","value":21.518625,"marketCap":160035881627.78},{"date":"2024-12-27","value":22.209574,"marketCap":165046393343.54},{"date":"2025-01-03","value":21.32343,"marketCap":158616319204.8},{"date":"2025-01-10","value":21.512977,"marketCap":159419931621.38},{"date":"2025-01-17","value":21.572798,"marketCap":159992240021.03},{"date":"2025-01-24","value":21.329669,"marketCap":159180308502.97},{"date":"2025-01-28","value":21.341017,"marketCap":160025438268.88},{"date":"2025-02-07","value":21.175182,"marketCap":157956781050.03},{"date":"2025-02-14","value":20.765288,"marketCap":154529242225.1},{"date":"2025-02-21","value":20.919304,"marketCap":156529172624.06},{"date":"2025-02-28","value":20.444235,"marketCap":152470300318.08},{"date":"2025-03-05","value":20.212148,"marketCap":150979646079.6}]},{"symbol":"03931","name":"中創新航","items":[{"date":"2022-10-07","value":424.617329,"marketCap":64954863095},{"date":"2022-10-14","value":444.977825,"marketCap":67347470604},{"date":"2022-10-21","value":428.001936,"marketCap":64334557445},{"date":"2022-10-28","value":269.288867,"marketCap":40408482362},{"date":"2022-11-04","value":276.636254,"marketCap":41914938941},{"date":"2022-11-11","value":288.684972,"marketCap":44130316264},{"date":"2022-11-18","value":259.429911,"marketCap":39522331433},{"date":"2022-11-25","value":211.314457,"marketCap":31936879481},{"date":"2022-12-02","value":223.406982,"marketCap":34347210008},{"date":"2022-12-09","value":240.99613,"marketCap":37395569203},{"date":"2022-12-16","value":210.649118,"marketCap":32610354187},{"date":"2022-12-23","value":223.172771,"marketCap":34559886231},{"date":"2022-12-30","value":204.437463,"marketCap":32043217592},{"date":"2023-01-06","value":230.563376,"marketCap":36509418274},{"date":"2023-01-13","value":229.531345,"marketCap":37041108832},{"date":"2023-01-20","value":228.194783,"marketCap":36509418274},{"date":"2023-01-27","value":280.755076,"marketCap":44927852100},{"date":"2023-02-03","value":272.697852,"marketCap":43864470985},{"date":"2023-02-10","value":254.948133,"marketCap":40762942734},{"date":"2023-02-17","value":268.573168,"marketCap":42535244592},{"date":"2023-02-24","value":229.979805,"marketCap":35977727717},{"date":"2023-03-03","value":233.008946,"marketCap":36686648460},{"date":"2023-03-10","value":212.514837,"marketCap":33212936818},{"date":"2023-03-17","value":202.167056,"marketCap":31901433444},{"date":"2023-03-24","value":210.976302,"marketCap":33673735302},{"date":"2023-03-31","value":6.601359,"marketCap":5215884786},{"date":"2023-04-06","value":6.491149,"marketCap":5125497384},{"date":"2023-04-14","value":45.070328,"marketCap":35623267345},{"date":"2023-04-21","value":45.317869,"marketCap":35800497531},{"date":"2023-04-28","value":47.466065,"marketCap":37218339018},{"date":"2023-05-05","value":48.62948,"marketCap":38193105039},{"date":"2023-05-12","value":47.71694,"marketCap":37218339018},{"date":"2023-05-19","value":47.014704,"marketCap":36154957903},{"date":"2023-05-25","value":42.441787,"marketCap":32504016075},{"date":"2023-06-02","value":42.028907,"marketCap":32078663629},{"date":"2023-06-09","value":39.392174,"marketCap":30022793474},{"date":"2023-06-16","value":42.385636,"marketCap":32149555704},{"date":"2023-06-23","value":41.114472,"marketCap":31015282515},{"date":"2023-06-30","value":47.227222,"marketCap":35304253011},{"date":"2023-07-07","value":44.896545,"marketCap":33496505116},{"date":"2023-07-14","value":45.352855,"marketCap":34311763970},{"date":"2023-07-21","value":44.952699,"marketCap":33850965487},{"date":"2023-07-28","value":44.152682,"marketCap":33212936818},{"date":"2023-08-04","value":42.338813,"marketCap":31901433444},{"date":"2023-08-11","value":40.166406,"marketCap":30093685548},{"date":"2023-08-18","value":37.978188,"marketCap":28250491616},{"date":"2023-08-25","value":37.864192,"marketCap":28179599542},{"date":"2023-09-01","value":38.744472,"marketCap":28108707467},{"date":"2023-09-08","value":41.084753,"marketCap":29455656879},{"date":"2023-09-15","value":45.625564,"marketCap":32964814558},{"date":"2023-09-22","value":47.008532,"marketCap":33815519450},{"date":"2023-09-29","value":48.895682,"marketCap":35233360937},{"date":"2023-10-06","value":48.230106,"marketCap":34737116416},{"date":"2023-10-13","value":48.597986,"marketCap":34949792639},{"date":"2023-10-20","value":48.623617,"marketCap":34914346602},{"date":"2023-10-27","value":46.916001,"marketCap":33673735302},{"date":"2023-11-03","value":47.92461,"marketCap":34488994156},{"date":"2023-11-10","value":44.781682,"marketCap":32220447778},{"date":"2023-11-17","value":44.186109,"marketCap":32078663629},{"date":"2023-11-24","value":44.745403,"marketCap":32752138335},{"date":"2023-12-01","value":43.885468,"marketCap":32255893815},{"date":"2023-12-08","value":44.450936,"marketCap":32539462112},{"date":"2023-12-15","value":43.810575,"marketCap":32255893815},{"date":"2023-12-22","value":43.117222,"marketCap":31724203258},{"date":"2023-12-29","value":42.169744,"marketCap":31192512700},{"date":"2024-01-05","value":40.780144,"marketCap":29951901400},{"date":"2024-01-12","value":39.552574,"marketCap":29065750471},{"date":"2024-01-19","value":38.447748,"marketCap":28215045579},{"date":"2024-01-26","value":32.197299,"marketCap":23536168674},{"date":"2024-02-02","value":31.558676,"marketCap":23039924154},{"date":"2024-02-09","value":30.292801,"marketCap":22224665299},{"date":"2024-02-16","value":31.397232,"marketCap":23039924154},{"date":"2024-02-23","value":29.232771,"marketCap":21338514370},{"date":"2024-03-01","value":32.611592,"marketCap":23819736971},{"date":"2024-03-08","value":29.832164,"marketCap":21799312853},{"date":"2024-03-15","value":32.674526,"marketCap":23855183008},{"date":"2024-03-22","value":31.343781,"marketCap":22862693968},{"date":"2024-03-28","value":80.614642,"marketCap":25698376941},{"date":"2024-04-05","value":71.543959,"marketCap":22791801893},{"date":"2024-04-12","value":71.725766,"marketCap":22862693968},{"date":"2024-04-19","value":74.569494,"marketCap":23748844897},{"date":"2024-04-26","value":79.787567,"marketCap":25379362606},{"date":"2024-05-03","value":53.033448,"marketCap":16857572973},{"date":"2024-05-10","value":35.248609,"marketCap":18423443322},{"date":"2024-05-17","value":33.987791,"marketCap":17738375045},{"date":"2024-05-24","value":35.240268,"marketCap":18350043150},{"date":"2024-05-31","value":35.486072,"marketCap":18496843495},{"date":"2024-06-07","value":35.013163,"marketCap":18227709529},{"date":"2024-06-14","value":32.787322,"marketCap":17053306767},{"date":"2024-06-21","value":34.883096,"marketCap":18105375908},{"date":"2024-06-28","value":36.548134,"marketCap":18961711255},{"date":"2024-07-05","value":33.773095,"marketCap":17518174527},{"date":"2024-07-12","value":32.593159,"marketCap":16930973146},{"date":"2024-07-19","value":32.498351,"marketCap":16882039698},{"date":"2024-07-26","value":32.190363,"marketCap":16784172801},{"date":"2024-08-02","value":31.645707,"marketCap":16490572110},{"date":"2024-08-09","value":29.10413,"marketCap":15267235900},{"date":"2024-08-16","value":29.652301,"marketCap":15560836591},{"date":"2024-08-23","value":29.248939,"marketCap":15414036246},{"date":"2024-08-30","value":35.634607,"marketCap":15536369867},{"date":"2024-09-06","value":50.70673,"marketCap":22118327187},{"date":"2024-09-13","value":47.580849,"marketCap":20700485701},{"date":"2024-09-20","value":47.864133,"marketCap":20948607961},{"date":"2024-09-27","value":53.615811,"marketCap":23607060748},{"date":"2024-10-04","value":56.448348,"marketCap":24741333937},{"date":"2024-10-10","value":51.362533,"marketCap":22366449447},{"date":"2024-10-18","value":48.113264,"marketCap":20842269850},{"date":"2024-10-25","value":52.61699,"marketCap":22791801893},{"date":"2024-11-01","value":52.49977,"marketCap":22756355856},{"date":"2024-11-08","value":49.535233,"marketCap":21373960407},{"date":"2024-11-15","value":50.563552,"marketCap":21586636630},{"date":"2024-11-22","value":50.172181,"marketCap":21409406444},{"date":"2024-11-29","value":51.120198,"marketCap":21799312853},{"date":"2024-12-06","value":49.741158,"marketCap":21161284184},{"date":"2024-12-13","value":55.207177,"marketCap":23465276599},{"date":"2024-12-20","value":53.750967,"marketCap":22720909819},{"date":"2024-12-27","value":55.135418,"marketCap":23288046414},{"date":"2025-01-03","value":51.895651,"marketCap":21941097002},{"date":"2025-01-10","value":51.503935,"marketCap":21692974741},{"date":"2025-01-17","value":52.63965,"marketCap":22189219262},{"date":"2025-01-24","value":57.492913,"marketCap":24386873566},{"date":"2025-01-28","value":58.550397,"marketCap":24954010160},{"date":"2025-02-07","value":60.110299,"marketCap":25485700718},{"date":"2025-02-14","value":60.08659,"marketCap":25414808643},{"date":"2025-02-21","value":70.09371,"marketCap":29810117251},{"date":"2025-02-28","value":67.984086,"marketCap":28817628211},{"date":"2025-03-05","value":69.879634,"marketCap":29668333102}]},{"symbol":"00425","name":"敏實集團","items":[{"date":"2020-03-13","value":14.87268,"marketCap":25883820000},{"date":"2020-03-20","value":12.904748,"marketCap":22133542080},{"date":"2020-03-27","value":11.960529,"marketCap":20499985440},{"date":"2020-04-03","value":10.247775,"marketCap":18939715460},{"date":"2020-04-09","value":10.982314,"marketCap":20435561760},{"date":"2020-04-17","value":11.369011,"marketCap":21056913300},{"date":"2020-04-24","value":10.909435,"marketCap":20182453620},{"date":"2020-04-29","value":11.573098,"marketCap":21425158860},{"date":"2020-05-08","value":12.12658,"marketCap":22461371200},{"date":"2020-05-15","value":12.187168,"marketCap":22484384900},{"date":"2020-05-22","value":12.514289,"marketCap":23013700000},{"date":"2020-05-29","value":13.192203,"marketCap":24221919250},{"date":"2020-06-05","value":14.683749,"marketCap":27157110000},{"date":"2020-06-12","value":13.44064,"marketCap":24855660000},{"date":"2020-06-19","value":13.664628,"marketCap":25315950000},{"date":"2020-06-26","value":14.391947,"marketCap":26639283750},{"date":"2020-07-03","value":14.221341,"marketCap":26364060100},{"date":"2020-07-10","value":14.548369,"marketCap":27227511850},{"date":"2020-07-17","value":14.27962,"marketCap":26767004250},{"date":"2020-07-24","value":13.842458,"marketCap":25845989050},{"date":"2020-07-31","value":14.165424,"marketCap":26604270000},{"date":"2020-08-07","value":14.211414,"marketCap":26719440000},{"date":"2020-08-14","value":14.817437,"marketCap":27928725000},{"date":"2020-08-21","value":14.780926,"marketCap":27986310000},{"date":"2020-08-28","value":21.349076,"marketCap":28101480000},{"date":"2020-09-04","value":25.693479,"marketCap":33934528200},{"date":"2020-09-11","value":26.23246,"marketCap":34683507600},{"date":"2020-09-18","value":26.282686,"marketCap":35086804200},{"date":"2020-09-25","value":25.263865,"marketCap":33458750000},{"date":"2020-09-30","value":29.175631,"marketCap":38823687500},{"date":"2020-10-09","value":28.029526,"marketCap":37835583750},{"date":"2020-10-16","value":28.854436,"marketCap":38933104500},{"date":"2020-10-23","value":28.738945,"marketCap":38837383200},{"date":"2020-10-30","value":27.408959,"marketCap":37045777725},{"date":"2020-11-06","value":29.58585,"marketCap":40455607500},{"date":"2020-11-13","value":31.376911,"marketCap":42940737675},{"date":"2020-11-20","value":33.951179,"marketCap":46755123525},{"date":"2020-11-27","value":32.684629,"marketCap":44905724325},{"date":"2020-12-04","value":31.21422,"marketCap":43194090050},{"date":"2020-12-11","value":30.198582,"marketCap":41688666000},{"date":"2020-12-18","value":31.95031,"marketCap":44178405775},{"date":"2020-12-24","value":32.001051,"marketCap":44294207625},{"date":"2020-12-31","value":34.252454,"marketCap":47429909950},{"date":"2021-01-08","value":36.851717,"marketCap":51488704200},{"date":"2021-01-15","value":33.662508,"marketCap":46966047750},{"date":"2021-01-22","value":32.263092,"marketCap":44994633400},{"date":"2021-01-29","value":29.318261,"marketCap":41225753025},{"date":"2021-02-05","value":29.830362,"marketCap":41694594300},{"date":"2021-02-11","value":32.356272,"marketCap":45289955700},{"date":"2021-02-19","value":31.389705,"marketCap":43956192600},{"date":"2021-02-26","value":28.304664,"marketCap":39548975400},{"date":"2021-03-05","value":29.000049,"marketCap":40419030000},{"date":"2021-03-12","value":29.842826,"marketCap":41520840000},{"date":"2021-03-19","value":28.727028,"marketCap":39955110000},{"date":"2021-03-26","value":21.729258,"marketCap":36011790000},{"date":"2021-04-01","value":22.733619,"marketCap":37577520000},{"date":"2021-04-09","value":22.053452,"marketCap":36533700000},{"date":"2021-04-16","value":21.970267,"marketCap":36533700000},{"date":"2021-04-23","value":21.637124,"marketCap":36069780000},{"date":"2021-04-30","value":21.86009,"marketCap":36591690000},{"date":"2021-05-07","value":21.030951,"marketCap":35431890000},{"date":"2021-05-14","value":19.976919,"marketCap":33634200000},{"date":"2021-05-21","value":21.693088,"marketCap":36533700000},{"date":"2021-05-28","value":22.402055,"marketCap":38099430000},{"date":"2021-06-04","value":23.70786,"marketCap":40129080000},{"date":"2021-06-11","value":23.26418,"marketCap":39375210000},{"date":"2021-06-18","value":24.317947,"marketCap":40824960000},{"date":"2021-06-25","value":24.540647,"marketCap":41172900000},{"date":"2021-07-02","value":24.618229,"marketCap":41230890000},{"date":"2021-07-09","value":23.464497,"marketCap":39259230000},{"date":"2021-07-16","value":23.776922,"marketCap":39781140000},{"date":"2021-07-23","value":22.115359,"marketCap":36997620000},{"date":"2021-07-30","value":22.663158,"marketCap":38041440000},{"date":"2021-08-06","value":23.658423,"marketCap":39616154865},{"date":"2021-08-13","value":23.522457,"marketCap":39442145400},{"date":"2021-08-20","value":21.820107,"marketCap":36483984495},{"date":"2021-08-27","value":22.725961,"marketCap":38166075990},{"date":"2021-09-03","value":14.75677,"marketCap":34231528600},{"date":"2021-09-10","value":15.167966,"marketCap":35275880320},{"date":"2021-09-17","value":14.087,"marketCap":32665001020},{"date":"2021-09-24","value":13.430232,"marketCap":31156492980},{"date":"2021-09-30","value":13.261009,"marketCap":30866868760},{"date":"2021-10-08","value":14.333511,"marketCap":33361747250},{"date":"2021-10-15","value":15.120831,"marketCap":35218401010},{"date":"2021-10-22","value":15.903438,"marketCap":37307136490},{"date":"2021-10-29","value":15.422176,"marketCap":36088707460},{"date":"2021-11-05","value":15.694303,"marketCap":36786014538},{"date":"2021-11-12","value":16.024307,"marketCap":37714368217},{"date":"2021-11-19","value":18.170156,"marketCap":42704269243},{"date":"2021-11-26","value":17.843506,"marketCap":41949981878},{"date":"2021-12-03","value":17.972183,"marketCap":42330620618},{"date":"2021-12-10","value":17.720048,"marketCap":41808020364},{"date":"2021-12-17","value":16.624035,"marketCap":39195019091},{"date":"2021-12-24","value":16.657383,"marketCap":39311152481},{"date":"2021-12-31","value":16.867709,"marketCap":39894107140},{"date":"2022-01-07","value":16.808765,"marketCap":39603757015},{"date":"2022-01-14","value":18.44454,"marketCap":43552518712},{"date":"2022-01-21","value":18.279729,"marketCap":43262168587},{"date":"2022-01-28","value":16.899744,"marketCap":39894107140},{"date":"2022-02-04","value":18.14451,"marketCap":42811548743},{"date":"2022-02-11","value":17.542831,"marketCap":41475503124},{"date":"2022-02-18","value":16.234607,"marketCap":38571056126},{"date":"2022-02-25","value":14.487411,"marketCap":34504830330},{"date":"2022-03-04","value":12.726979,"marketCap":30323601153},{"date":"2022-03-11","value":10.963706,"marketCap":26082944287},{"date":"2022-03-18","value":10.247606,"marketCap":24282117399},{"date":"2022-03-25","value":11.855251,"marketCap":21819050945},{"date":"2022-04-01","value":12.484426,"marketCap":23004348820},{"date":"2022-04-08","value":11.848764,"marketCap":21842513021},{"date":"2022-04-14","value":11.451739,"marketCap":21075701393},{"date":"2022-04-22","value":11.5026,"marketCap":20773624086},{"date":"2022-04-29","value":12.292297,"marketCap":21842513021},{"date":"2022-05-06","value":11.867803,"marketCap":20913044382},{"date":"2022-05-13","value":12.298842,"marketCap":21284831837},{"date":"2022-05-20","value":12.658303,"marketCap":22214300476},{"date":"2022-05-27","value":12.81507,"marketCap":22469904352},{"date":"2022-06-02","value":13.181652,"marketCap":23236715980},{"date":"2022-06-10","value":13.503111,"marketCap":23643358509},{"date":"2022-06-17","value":12.475024,"marketCap":21819276305},{"date":"2022-06-24","value":14.754519,"marketCap":25908938317},{"date":"2022-06-30","value":14.183464,"marketCap":24863286098},{"date":"2022-07-08","value":14.466822,"marketCap":25386112208},{"date":"2022-07-15","value":14.368248,"marketCap":24979469678},{"date":"2022-07-22","value":14.158471,"marketCap":24630918938},{"date":"2022-07-29","value":13.974463,"marketCap":24340459989},{"date":"2022-08-05","value":15.046698,"marketCap":26141305477},{"date":"2022-08-12","value":14.258213,"marketCap":24805194308},{"date":"2022-08-19","value":13.828977,"marketCap":23817633879},{"date":"2022-08-26","value":19.328237,"marketCap":27651692016},{"date":"2022-09-02","value":17.686306,"marketCap":25211836838},{"date":"2022-09-09","value":18.408415,"marketCap":26141305477},{"date":"2022-09-16","value":18.043343,"marketCap":25386112208},{"date":"2022-09-23","value":16.434764,"marketCap":22679034796},{"date":"2022-09-30","value":14.605101,"marketCap":20192706186},{"date":"2022-10-07","value":14.286594,"marketCap":19751208583},{"date":"2022-10-14","value":14.320837,"marketCap":19588551571},{"date":"2022-10-21","value":14.163007,"marketCap":19240000831},{"date":"2022-10-28","value":13.210643,"marketCap":17915508020},{"date":"2022-11-04","value":15.08571,"marketCap":20657440506},{"date":"2022-11-11","value":15.137473,"marketCap":20913044382},{"date":"2022-11-18","value":16.286529,"marketCap":22423430920},{"date":"2022-11-25","value":15.685248,"marketCap":21424252133},{"date":"2022-12-02","value":16.723571,"marketCap":23236715980},{"date":"2022-12-09","value":17.43957,"marketCap":24456643568},{"date":"2022-12-16","value":18.269242,"marketCap":25560387578},{"date":"2022-12-23","value":17.350377,"marketCap":24282368199},{"date":"2022-12-30","value":17.347163,"marketCap":24572827148},{"date":"2023-01-06","value":17.698466,"marketCap":25328020418},{"date":"2023-01-13","value":17.923972,"marketCap":26141305477},{"date":"2023-01-20","value":18.279989,"marketCap":26431764427},{"date":"2023-01-27","value":19.28044,"marketCap":27884059176},{"date":"2023-02-03","value":18.981342,"marketCap":27593647726},{"date":"2023-02-10","value":17.327187,"marketCap":25037604568},{"date":"2023-02-17","value":16.68092,"marketCap":23875766769},{"date":"2023-02-24","value":17.133911,"marketCap":24224318109},{"date":"2023-03-03","value":17.554865,"marketCap":24979512678},{"date":"2023-03-10","value":16.122505,"marketCap":22772020860},{"date":"2023-03-17","value":15.528073,"marketCap":22144628448},{"date":"2023-03-24","value":14.527321,"marketCap":25095696458},{"date":"2023-03-31","value":16.062392,"marketCap":27535555836},{"date":"2023-04-06","value":14.885952,"marketCap":25502339688},{"date":"2023-04-14","value":15.684276,"marketCap":26896545046},{"date":"2023-04-21","value":15.455098,"marketCap":26489901817},{"date":"2023-04-28","value":15.43445,"marketCap":26257534257},{"date":"2023-05-05","value":15.000089,"marketCap":25560431578},{"date":"2023-05-12","value":14.486203,"marketCap":24514777558},{"date":"2023-05-19","value":14.518722,"marketCap":24224318109},{"date":"2023-05-25","value":14.124221,"marketCap":23469123539},{"date":"2023-06-02","value":14.452918,"marketCap":23933858659},{"date":"2023-06-09","value":15.246673,"marketCap":25211880238},{"date":"2023-06-16","value":15.778938,"marketCap":25967074807},{"date":"2023-06-23","value":14.800675,"marketCap":24224318109},{"date":"2023-06-30","value":15.401404,"marketCap":24979512678},{"date":"2023-07-07","value":15.395622,"marketCap":24921420788},{"date":"2023-07-14","value":15.678042,"marketCap":25734707247},{"date":"2023-07-21","value":15.644579,"marketCap":25560431578},{"date":"2023-07-28","value":17.191883,"marketCap":28058382845},{"date":"2023-08-04","value":17.269957,"marketCap":28232658515},{"date":"2023-08-11","value":16.54807,"marketCap":26899781416},{"date":"2023-08-18","value":16.343416,"marketCap":26376891497},{"date":"2023-08-25","value":14.229206,"marketCap":26493089257},{"date":"2023-09-01","value":14.450248,"marketCap":27016351176},{"date":"2023-09-08","value":13.804794,"marketCap":25505759498},{"date":"2023-09-15","value":13.604969,"marketCap":25331460458},{"date":"2023-09-22","value":12.94387,"marketCap":23995167819},{"date":"2023-09-29","value":12.608834,"marketCap":23414171019},{"date":"2023-10-06","value":12.55227,"marketCap":23297971659},{"date":"2023-10-13","value":12.602398,"marketCap":23356071339},{"date":"2023-10-20","value":11.679916,"marketCap":21613080941},{"date":"2023-10-27","value":11.672365,"marketCap":21589841069},{"date":"2023-11-03","value":11.039958,"marketCap":20474327214},{"date":"2023-11-10","value":11.092401,"marketCap":20567286702},{"date":"2023-11-17","value":11.216844,"marketCap":20985604397},{"date":"2023-11-24","value":11.162216,"marketCap":21055324013},{"date":"2023-12-01","value":10.183644,"marketCap":19289093743},{"date":"2023-12-08","value":9.670605,"marketCap":18243299504},{"date":"2023-12-15","value":9.762064,"marketCap":18522177968},{"date":"2023-12-22","value":9.229294,"marketCap":17499623600},{"date":"2023-12-29","value":9.619247,"marketCap":18336258992},{"date":"2024-01-05","value":8.950872,"marketCap":16941866673},{"date":"2024-01-12","value":8.688402,"marketCap":16453829361},{"date":"2024-01-19","value":7.471489,"marketCap":14129842163},{"date":"2024-01-26","value":7.525354,"marketCap":14176321907},{"date":"2024-02-02","value":7.757304,"marketCap":14594639603},{"date":"2024-02-09","value":7.055528,"marketCap":13339686516},{"date":"2024-02-16","value":7.066293,"marketCap":13362926388},{"date":"2024-02-23","value":7.696749,"marketCap":14478440243},{"date":"2024-03-01","value":8.556216,"marketCap":16105231282},{"date":"2024-03-08","value":8.577095,"marketCap":16151711026},{"date":"2024-03-15","value":8.658806,"marketCap":16291150257},{"date":"2024-03-22","value":8.530737,"marketCap":16035511666},{"date":"2024-03-28","value":6.968557,"marketCap":14362240883},{"date":"2024-04-05","value":7.142399,"marketCap":14710838963},{"date":"2024-04-12","value":7.330055,"marketCap":15105916787},{"date":"2024-04-19","value":7.336318,"marketCap":15105916787},{"date":"2024-04-26","value":7.526184,"marketCap":15477754738},{"date":"2024-05-03","value":8.345594,"marketCap":17151025521},{"date":"2024-05-10","value":8.517615,"marketCap":17546103344},{"date":"2024-05-17","value":8.722206,"marketCap":17941181168},{"date":"2024-05-24","value":8.957328,"marketCap":18382738736},{"date":"2024-05-31","value":8.76722,"marketCap":18010900784},{"date":"2024-06-07","value":8.393002,"marketCap":17220745137},{"date":"2024-06-14","value":7.867861,"marketCap":16128471154},{"date":"2024-06-21","value":7.475379,"marketCap":15291835762},{"date":"2024-06-28","value":6.898843,"marketCap":14106602291},{"date":"2024-07-05","value":6.820766,"marketCap":13943923188},{"date":"2024-07-12","value":7.196705,"marketCap":14734078835},{"date":"2024-07-19","value":6.572261,"marketCap":13455885876},{"date":"2024-07-26","value":6.242591,"marketCap":12828409332},{"date":"2024-08-02","value":5.88413,"marketCap":12084733429},{"date":"2024-08-09","value":5.744008,"marketCap":11875574581},{"date":"2024-08-16","value":5.966503,"marketCap":12340372021},{"date":"2024-08-23","value":5.711808,"marketCap":12991088436},{"date":"2024-08-30","value":6.319025,"marketCap":14468646683},{"date":"2024-09-06","value":6.650538,"marketCap":15235043698},{"date":"2024-09-13","value":6.576511,"marketCap":15026026331},{"date":"2024-09-20","value":7.204174,"marketCap":16558820361},{"date":"2024-09-27","value":7.728118,"marketCap":17869938224},{"date":"2024-10-04","value":8.183113,"marketCap":18836087407},{"date":"2024-10-10","value":7.986361,"marketCap":18271475760},{"date":"2024-10-18","value":7.470089,"marketCap":16994413553},{"date":"2024-10-25","value":7.328071,"marketCap":16670269425},{"date":"2024-11-01","value":7.340217,"marketCap":16709153569},{"date":"2024-11-08","value":7.115268,"marketCap":16123611770},{"date":"2024-11-15","value":7.033613,"marketCap":15769798690},{"date":"2024-11-22","value":6.964782,"marketCap":15608077458},{"date":"2024-11-29","value":6.853079,"marketCap":15347449866},{"date":"2024-12-06","value":7.000546,"marketCap":15640776562},{"date":"2024-12-13","value":7.437932,"marketCap":16585194225},{"date":"2024-12-20","value":7.626684,"marketCap":16930719105},{"date":"2024-12-27","value":7.705296,"marketCap":17091964049},{"date":"2025-01-03","value":7.521396,"marketCap":16700369185},{"date":"2025-01-10","value":7.664555,"marketCap":16953754097},{"date":"2025-01-17","value":8.05378,"marketCap":17829083792},{"date":"2025-01-24","value":8.024311,"marketCap":17875153776},{"date":"2025-01-28","value":7.975887,"marketCap":17852118784},{"date":"2025-02-07","value":8.100315,"marketCap":18036398720},{"date":"2025-02-14","value":8.538929,"marketCap":19003868383},{"date":"2025-02-21","value":11.344774,"marketCap":25338491178},{"date":"2025-02-28","value":10.476878,"marketCap":23322929379},{"date":"2025-03-05","value":10.982333,"marketCap":24532266458}]}],"industryCompare":{"bkCode":"BK1144","name":"機動車零配件與設備","current":19.171335,"rank":10,"totalCount":27,"items":[{"symbol":"00179","name":"德昌電機控股","value":8.050193617940987,"marketCap":14936089680},{"symbol":"02488","name":"元征科技","value":14.176539034200262,"marketCap":3887506535},{"symbol":"03606","name":"福耀玻璃","value":20.212148,"marketCap":150979646079.6},{"symbol":"00305","name":"五菱汽車","value":60.12659950659478,"marketCap":1517154212},{"symbol":"02339","name":"京西國際","value":-2.226361,"marketCap":288605381},{"symbol":"00360","name":"新焦點","value":-7.211459840618687,"marketCap":757545727},{"symbol":"00425","name":"敏實集團","value":10.982332571847698,"marketCap":24532266458},{"symbol":"01057","name":"浙江世寶","value":57.8989282119737,"marketCap":9196043880},{"symbol":"00819","name":"天能動力","value":4.2557970166638786,"marketCap":8355843790},{"symbol":"01316","name":"耐世特","value":90.18250208412668,"marketCap":12925595108},{"symbol":"00951","name":"超威動力","value":5.00317710516902,"marketCap":1589942849},{"symbol":"00048","name":"中國汽車內飾","value":1.676639102950712,"marketCap":27142841},{"symbol":"01241","name":"雙樺控股","value":-3.6075990693988453,"marketCap":59800000},{"symbol":"01269","name":"首控集團","value":-0.17932389963069242,"marketCap":72072000},{"symbol":"06830","name":"華眾車載","value":7.520057012957935,"marketCap":332608434},{"symbol":"01148","name":"新晨動力","value":5.829415037612755,"marketCap":259006782},{"symbol":"01372","name":"中國碳中和","value":-1.84529,"marketCap":163419000},{"symbol":"02431","name":"佑駕創新","value":-60.89494030689846,"marketCap":11718429520},{"symbol":"01571","name":"信邦控股","value":5.367978019996655,"marketCap":3831097100},{"symbol":"06928","name":"萬馬控股","value":-2.0047220542611917,"marketCap":48150000},{"symbol":"02025","name":"瑞豐動力","value":128.83003896853742,"marketCap":1840000000},{"symbol":"01760","name":"英恆科技","value":6.464699262156911,"marketCap":1805811744},{"symbol":"01274","name":"知行汽車科技","value":-27.523925286554373,"marketCap":5722782032},{"symbol":"06162","name":"天瑞汽車內飾","value":41.3157984158635,"marketCap":134000000},{"symbol":"01930","name":"勛龍","value":10.265885711639205,"marketCap":154408176},{"symbol":"03931","name":"中創新航","value":69.87963438531129,"marketCap":29668333102},{"symbol":"02457","name":"步陽國際","value":7.058280493809373,"marketCap":280000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00819\",pageSize:16,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2493203912","title":"天能動力盤中異動 早盤大幅上漲5.04%報8.550港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2493203912","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2493203912?lang=zh_tw&edition=fundamental","pubTime":"2024-12-23 10:30","pubTimestamp":1734921014,"startTime":"0","endTime":"0","summary":"2024年12月23日早盘10时30分，天能动力股票出现波动，股价大幅上涨5.04%。截至发稿，该股报8.550港元/股，成交量556.2万股，换手率0.49%，振幅4.67%。资金方面，该股资金流入2982.46万港元，流出878.186万港元。天能动力股票所在的能源储存装置行业中，整体涨幅为0.16%。其相关个股中，龙蟠科技、天能动力、中创新航涨幅较大，振幅较大的相关个股有洪桥集团、龙蟠科技、瑞浦兰钧，振幅分别为16.16%、12.21%、5.50%。","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=nesSN20241223103014ab8cadf8&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=nesSN20241223103014ab8cadf8&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":["BK1144","00819","BK1540"],"gpt_icon":0},{"id":"2493035572","title":"天能動力(00819)上漲5.04%，報8.55元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2493035572","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2493035572?lang=zh_tw&edition=fundamental","pubTime":"2024-12-23 10:30","pubTimestamp":1734921013,"startTime":"0","endTime":"0","summary":"12月23日，天能动力(00819)盘中上涨5.04%，截至10:30，报8.55元/股，成交4663.13万元。天能动力国际有限公司及其附属公司是中国新能源动力电池行业的龙头企业，主要业务包括电动轻型车动力电池、储能电池、可循环产业等多品类电池的研发、生产、销售，以及绿色智能制造、智能物流平台等。公司始终坚持创新驱动，提升核心竞争力，实现持续高质量发展，为客户创造价值，为员工提供平台，以实际行动回报股东，回馈社会。截至2024年中报，天能动力营业总收入499.15亿元、净利润9.28亿元。","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://hk.jrj.com.cn/2024/12/23103046686396.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":["00819","BK1144","BK1540"],"gpt_icon":0},{"id":"2493720822","title":"港股異動 | 天能動力(00819)再漲超4% 電動自行車以舊換新持續推進 鉛酸電池動力車輛佔比顯著上升","url":"https://stock-news.laohu8.com/highlight/detail?id=2493720822","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2493720822?lang=zh_tw&edition=fundamental","pubTime":"2024-12-23 10:25","pubTimestamp":1734920707,"startTime":"0","endTime":"0","summary":"商务部最新数据显示，截至12月19日，全国电动自行车实现售旧、换新各102.3万辆，带动新车销售27.3亿元，铅酸电池动力车辆占比显著上升，有效降低了存量安全隐患。随着年底或明年年初新国标正式落地，叠加国家以旧换新补贴政策，将带动铅酸电池需求增长，天能股份作为龙头企业，有望充分受益。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1228229.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["159796","00819","BK1540","BK1144"],"gpt_icon":0},{"id":"2493027224","title":"南向資金12月20日淨買入天能動力316.60萬股 連續3日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2493027224","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2493027224?lang=zh_tw&edition=fundamental","pubTime":"2024-12-23 09:30","pubTimestamp":1734917411,"startTime":"0","endTime":"0","summary":"12月20日, 南向资金增持天能动力316.60万股，连续3日增持。截止当日收盘，港股通共持有天能动力29846.43万股，占流通股26.49%。天能动力近5个交易日上涨6.54%，港股通累计增持807.00万股；近20个交易日上涨26.40%，港股通累计增持1648.00万股。","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=nesSN20241223093113a2034d32&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=nesSN20241223093113a2034d32&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00819","BK1144","BK1540"],"gpt_icon":0},{"id":"2492113099","title":"港股概念追蹤|工信部就《電動自行車鋰離子電池回收和綜合利用管理辦法》公開徵求意見   電動兩輪車產業鏈龍頭企業受益（附概念股）","url":"https://stock-news.laohu8.com/highlight/detail?id=2492113099","media":"智通财经","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492113099?lang=zh_tw&edition=fundamental","pubTime":"2024-12-19 13:22","pubTimestamp":1734585755,"startTime":"0","endTime":"0","summary":"电动自行车生产企业应承担废锂电池回收主体责任，用好现有各类回收途径构建回收网络，提供回收服务。电动二轮车涉及安全隐患问题，相较其他消费品或更为紧迫。目前雅迪、爱玛多厂进入电动自行车企业白名单，监管背书意义较大。随着年底或明年年初新国标正式落地，叠加国家以旧换新补贴政策，将带动铅酸电池需求增长，天能股份作为龙头企业，有望充分受益。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1226928.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["159796","BK1111","00819","BK1540","HSCEI","BK1509","IE00B29SXG58.USD","YANG","HSTECH","BK1144","01585","BK1589","BK1502"],"gpt_icon":1},{"id":"2492947464","title":"港股異動 | 天能動力(00819)漲超4% 產業化進程有望顯著提速 機構預計固態電池將於明年開始放量","url":"https://stock-news.laohu8.com/highlight/detail?id=2492947464","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492947464?lang=zh_tw&edition=fundamental","pubTime":"2024-12-18 10:49","pubTimestamp":1734490147,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，天能动力涨超4%，截至发稿，涨4.1%，报8.13港元，成交额6313.86万港元。目前，固态电池已从实验室研发阶段逐步过渡到工厂试点阶段，搭载固态电池的车型发布也日益频繁。根据各大厂商公布的计划，预计从2026年开始，固态电池市场将正式迈入量产阶段，固态电池的产业化进程有望显著提速。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1226359.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1144","159796","BK1540","00819"],"gpt_icon":0},{"id":"2492594712","title":"天能動力盤中異動 早盤快速上漲5.25%","url":"https://stock-news.laohu8.com/highlight/detail?id=2492594712","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492594712?lang=zh_tw&edition=fundamental","pubTime":"2024-12-18 10:15","pubTimestamp":1734488117,"startTime":"0","endTime":"0","summary":"2024年12月18日早盘10时15分，天能动力股票出现异动，股价快速上涨5.25%。截至发稿，该股报8.220港元/股，成交量492.4万股，换手率0.44%，振幅6.53%。资金方面，该股资金流入2268.16万港元，流出955.294万港元。天能动力股票所在的能源储存装置行业中，整体涨幅为0.31%。其相关个股中，天能动力、瑞浦兰钧、龙蟠科技涨幅较大，振幅较大的相关个股有瑞浦兰钧、中创新航、天能动力，振幅分别为9.05%、7.48%、6.27%。","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=nesSN20241218101518a1f74cfc&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=nesSN20241218101518a1f74cfc&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00819","BK1144","BK1540"],"gpt_icon":0},{"id":"2492944007","title":"天能動力(00819)股價上升5.122%，現價港幣$8.21","url":"https://stock-news.laohu8.com/highlight/detail?id=2492944007","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492944007?lang=zh_tw&edition=fundamental","pubTime":"2024-12-18 10:15","pubTimestamp":1734488100,"startTime":"0","endTime":"0","summary":"[上升股]天能动力(00819) 股价在上午10:15比前收市价上升5.122%，现股价为港币$8.21。至目前为止，今日最高价为$8.21，而最低价为$7.71。总成交量为490.4万股，总成交金额为港币$3.927千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205152547499_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205152547499_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAR241218756/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["00819","BK1540","BK1144"],"gpt_icon":0},{"id":"2491763351","title":"港股午評|恒生指數早盤跌0.57%   加密貨幣ETF及相關概念股走高","url":"https://stock-news.laohu8.com/highlight/detail?id=2491763351","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491763351?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 12:00","pubTimestamp":1734321600,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，港股恒生指数早盘跌0.57%,报19856点；恒生科技指数跌1%。比特币一度突破10.6万美元刷新历史高位，加密货币ETF及相关概念股集体走高。赤子城科技早盘涨超5%，拟斥资不超2亿港元回购股份，公司前三季度社交业务发展超预期。中国国航早盘跌超6%，客运淡季下票价承压，机构预计春运票价将明显上涨。黄金股延续跌势，强势美元打压国际金价，明年黄金市场或面临多重不确定性。中国黄金国际跌3.2%；山东黄金跌2.51%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1225201.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["HSTECH","BK1540","BK1612","YANG","511600","513600","BK1104","BK1531","00434","HSCEI","02833","BK1144","HHImain","MCHmain","HSI","BK1526","00819"],"gpt_icon":1},{"id":"2491712687","title":"天能動力早盤漲逾6% 機構稱鉛酸電池需求有望持續增長","url":"https://stock-news.laohu8.com/highlight/detail?id=2491712687","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491712687?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 11:14","pubTimestamp":1734318840,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　天能动力（00819）股价上涨5.89%，现报8.09港元，成交额5047.98万港元。\n　　华西证券指出，在新国标&以旧换新补贴发力下，铅酸电池需求有望持续增长。铅酸电池行业集中度较高，天能动力/天能股份作为行业龙头有望率先受益。兴业证券此前指出，随着公司暂缓锂电产能扩建、回收业务布局趋于完善，后续资本开支有望回落；在基石业务强劲现金流带动下，公司整体现金流有望进一步改善，为公司回馈投资者腾挪空间。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2024-12-16/doc-inczrkux2806671.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1144","159796","00819","BK1540"],"gpt_icon":0},{"id":"2491687326","title":"港股異動 | 天能動力(00819)再漲超5% 新國標及以舊換新政策共振 鉛酸電池需求有望持續增長","url":"https://stock-news.laohu8.com/highlight/detail?id=2491687326","media":"智通财经","labels":["dataReport","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491687326?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 10:58","pubTimestamp":1734317905,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，天能动力再涨超5%，截至发稿，涨5.1%，报8.04港元，成交额4409.42万港元。华西证券指出，在新国标&以旧换新补贴发力下，铅酸电池需求有望持续增长。铅酸电池行业集中度较高，天能动力/天能股份作为行业龙头有望率先受益。兴业证券此前指出，随着公司暂缓锂电产能扩建、回收业务布局趋于完善，后续资本开支有望回落；在基石业务强劲现金流带动下，公司整体现金流有望进一步改善，为公司回馈投资者腾挪空间。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1225194.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00819","159796","BK1144","BK1540"],"gpt_icon":0},{"id":"2491682752","title":"天能動力(00819)上漲5.1%，報8.03元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2491682752","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491682752?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 10:48","pubTimestamp":1734317302,"startTime":"0","endTime":"0","summary":"12月16日，天能动力(00819)盘中上涨5.1%，截至10:48，报8.03元/股，成交3857.65万元。天能动力国际有限公司及其附属公司是中国新能源动力电池行业的龙头企业，主要业务包括电动轻型车动力电池、储能电池、可循环产业等多品类电池的研发、生产、销售，以及绿色智能制造、智能物流平台等。公司始终坚持创新驱动，提升核心竞争力，实现持续高质量发展，为客户创造价值，为员工提供平台，以实际行动回报股东，回馈社会。截至2024年中报，天能动力营业总收入499.15亿元、净利润9.28亿元。","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://hk.jrj.com.cn/2024/12/16104846409517.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["00819","BK1144","BK1540"],"gpt_icon":0},{"id":"2491680079","title":"天能動力盤中異動 急速上漲5.10%","url":"https://stock-news.laohu8.com/highlight/detail?id=2491680079","media":"市场透视","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491680079?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 10:47","pubTimestamp":1734317269,"startTime":"0","endTime":"0","summary":"2024年12月16日早盘10时47分，天能动力股票出现波动，股价快速拉升5.10%。截至发稿，该股报8.030港元/股，成交量481.56万股，换手率0.43%，振幅4.84%。机构评级方面，在所有1家参与评级的机构中，100%的券商给予买入建议，无券商给予持有、卖出建议。天能动力股票所在的能源储存装置行业中，整体跌幅为0.19%。其相关个股中，天能动力、金力集团、锐信控股涨幅较大，振幅较大的相关个股有中国安储能源、洪桥集团、天能动力，振幅分别为8.37%、6.15%、4.84%。","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=nesSN20241216104749984c5a95&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=nesSN20241216104749984c5a95&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["00819","BK1144","BK1540"],"gpt_icon":0},{"id":"2491689023","title":"南向資金12月13日淨買入天能動力23.80萬股 連續7日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2491689023","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491689023?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 09:30","pubTimestamp":1734312610,"startTime":"0","endTime":"0","summary":"12月13日, 南向资金增持天能动力23.80万股，连续7日增持。截止当日收盘，港股通共持有天能动力29039.43万股，占流通股25.77%。天能动力近5个交易日上涨8.52%，港股通累计增持245.40万股；近20个交易日上涨17.54%，港股通累计增持670.00万股。","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=nesSN20241216093044ab7af8d4&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=nesSN20241216093044ab7af8d4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1144","00819","BK1540"],"gpt_icon":0},{"id":"2491129133","title":"天能動力(00819)下跌5.11%，報7.62元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2491129133","media":"金融界","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491129133?lang=zh_tw&edition=fundamental","pubTime":"2024-12-13 15:02","pubTimestamp":1734073369,"startTime":"0","endTime":"0","summary":"12月13日，天能动力(00819)盘中下跌5.11%，截至15:02，报7.62元/股，成交6104.52万元。天能动力国际有限公司及其附属公司是中国新能源动力电池行业的龙头企业，主要业务包括电动轻型车动力电池、储能电池、可循环产业等多品类电池的研发、生产、销售，以及绿色智能制造、智能物流平台等。公司始终坚持创新驱动，提升核心竞争力，实现持续高质量发展，为客户创造价值，为员工提供平台，以实际行动回报股东，回馈社会。截至2024年中报，天能动力营业总收入499.15亿元、净利润9.28亿元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/12/13150246352556.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["00819","BK1540","BK1144"],"gpt_icon":0},{"id":"2491312456","title":"天能動力盤中異動 快速下跌5.11%報7.620港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2491312456","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491312456?lang=zh_tw&edition=fundamental","pubTime":"2024-12-13 15:02","pubTimestamp":1734073363,"startTime":"0","endTime":"0","summary":"2024年12月13日下午盘15时02分，天能动力股票出现异动，股价大幅下跌5.11%。截至发稿，该股报7.620港元/股，成交量777.4万股，换手率0.69%，振幅6.10%。资金方面，该股资金流入2026.15万港元，流出3058.51万港元。天能动力股票所在的能源储存装置行业中，整体跌幅为0.13%。其相关个股中，天臣控股、中国安储能源、金力集团涨幅较大，振幅较大的相关个股有中国安储能源、天能动力、中创新航，振幅分别为6.82%、6.10%、4.73%。","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=nesSN2024121315024395e95e48&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=nesSN2024121315024395e95e48&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":["BK1540","00819","BK1144"],"gpt_icon":0}],"pageSize":16,"totalPage":9,"pageCount":4,"totalSize":135}]}}