港股詳情

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

中芯國際

52.000

-2.600-4.76%

成交量：1.36億

成交額：71.03億

市值：4,150.12億

市盈率：58.80

高：54.600

開：54.000

低：50.900

收：54.600

資料載入中...

總覽公司新聞公告

港股中芯國際(00981.HK)漲幅擴大至6%，最高報51港元續刷新高，成交額超36億港元。

【港股中芯國際漲幅擴大至6%再創新高】港股中芯國際漲幅擴大至6%，最高報51港元/股再創新高，成交額超33億港元。

【港股異動丨半導體股逆勢上漲華虹半導體大漲超10% 中芯國際漲4.6%】港股半導體芯片股逆勢上揚，其中，華虹半導體大漲超10%表現最佳，晶門半導體漲7%，上海復旦漲超5%，中芯國際漲4.6%，宏光半導體漲超3%。消息上，美國總統特朗普表示，將對進口汽車徵收25%左右的關稅，他將在4月2日就此話題發表更多聲明。特朗普還表示，4月還可能對藥品和半導體芯片部門開徵25%的關稅，至少有一部分關稅年內還會提高。銀河證券研報稱，看好國產算力需求爆發和半導體製造產業鏈天花板抬升。在內部需求爆發和地緣政治的共同影響下，我國半導體產業鏈相關企業將獲得更多的驗證機會和場景，步入良性循環。此外，市場研究公司國際數據公司（IDC）最新發布的《全球半導體技術供應鏈情報報告》顯示，全球對AI和高性能計算（HPC）的需求將繼續上升，全球半導體市場預計2025年將增長超過15%。

中芯京城附近地塊掛牌出讓，項目規劃投資達500億元

中國內地投資者週二港股通淨買入額創四年來最高

恒生科技指數能漲到什麼時候？

中芯京城！中國晶圓廠再擴產！

半导体数据

中芯京城二期工業用地成交擬建項目總投資不低於500億

南方财经网

融資客節後淨買入近千億元中芯國際淨買入額超10億元

【研報掘金丨申萬宏源：維持中芯國際“買入”評級，一季度指引積極】申萬宏源研究指出，中芯國際2024年四季報實現營業收入22.07億美元，環比增長1.7%，連續第二個季度超20 億美元，創歷史新高，歸母淨利潤4.93億美元，同比減少45.4%。公司毛利率表現優於三季度指引（18%-20%），營收符合三季度公告指引區間。2024年公司出貨總量超過800萬片，年平均產能利用率為85.6%。公司摺合8 寸晶圓月產能從24Q3的884.25K/M繼續提升至24Q3的947.625K/M，單四季度增加摺合約28K/M的12寸產能，促進公司產品結構進一步優化，平均銷售單價上升。一季度指引積極，維持高強度資本開支。公司的先進製程溢價持續，維持“買入”評級。

中芯國際，光靠國補破不了局

中芯國際SMIC，年度收入首次突破80億美元！

北京半导体行业...

中芯國際(00981)出現大手買入12.15萬股，成交價$48.0，涉資583.2萬

阿斯达克财经

浦銀國際：重申中芯國際“買入”評級目標價上調至55.6港元

電子行業週報：中芯國際25Q1整體淡季不淡，Mini LED TV充滿成長潛力

浦銀國際：重申中芯國際(00981)“買入”評級目標價上調至55.6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/00981/news?page=11"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00981"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00981\",,,,,undefined,":{"symbol":"00981","market":"HK","secType":"STK","nameCN":"中芯國際","latestPrice":52,"timestamp":1741590981946,"preClose":54.6,"halted":0,"volume":136130230,"delay":0,"changeRate":-0.047619,"change":-2.6,"floatShares":5993000000,"shares":7981000000,"eps":0.544494,"lyrEps":0.88434,"pbRate":2.59,"amount":7103284917,"amplitude":0.067766,"volumeRatio":0.916711,"dividePrice":0,"prevYearClose":31.8,"fiveDayClose":51.4,"twentyDayClose":47.8,"astockBrief":{"symbol":"688981","name":"中芯國際","latestPrice":102.334662},"impliedVol":0.5762,"impliedVolPercentile":0.7224},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00981\",,,,,undefined,":{"symbol":"00981","floatShares":5993000000,"roa":"0.17%","roe":"2.25%","lyrEps":0.88434,"volumeRatio":0.916711,"shares":7981000000,"dividePrice":0,"high":54.6,"amplitude":0.067766,"preClose":54.6,"low":50.9,"week52Low":14.02,"pbRate":"2.59","psRate":"7.12","week52High":59.7,"institutionHeld":0,"latestPrice":52,"committee":0.813472,"eps":0.88434047578352,"divideRate":0,"volume":136130230,"delay":0,"ttmEps":0.5444939944372795,"open":54,"prevYearClose":31.8,"prevWeekClose":54.6,"prevMonthClose":53.6,"prevQuarterClose":31.8,"fiveDayClose":51.4,"twentyDayClose":47.8,"sixtyDayClose":26.45},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00981\",params:#limit:5,,,undefined,":[{"date":"2025-02-11","symbol":"00981","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1739237400000,"name":null,"time":"","dateTimestamp":1739203200000,"actualEps":null},{"market":"HK","date":"2024-11-07","symbol":"00981","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730908800000,"reportTimeType":"","actualEps":null},{"date":"2024-08-29","symbol":"00981","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724895000000,"name":null,"time":"","dateTimestamp":1724860800000,"actualEps":null},{"date":"2024-08-08","symbol":"00981","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723080600000,"name":null,"time":"盤後","dateTimestamp":1723046400000,"actualEps":null},{"market":"HK","date":"2024-05-10","symbol":"00981","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1715270400000,"reportTimeType":"post","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00981\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00981\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.36,"hold":0.16,"sell":0.2,"strongSell":0.08,"meanLabel":"HOLD","meanPercent":0.16,"analysts":25,"updateTime":1740153600000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00981\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00981","date":"2025-03-07","current":122.754731,"percent":0.994314,"low":11.555155,"twenty":16.157078,"median":26.47843,"eighty":64.069077,"high":129.882777,"avg":38.995746,"sd":27.151969,"marketCap":534091589079},"quantilePoints":[{"date":"2020-03-13","current":51.846117,"twenty":50.713524,"median":57.759513,"eighty":60.907331,"marketCap":69495996483},{"date":"2020-03-20","current":46.590265,"twenty":48.349652,"median":57.412014,"eighty":60.862158,"marketCap":62320893601},{"date":"2020-03-27","current":46.568052,"twenty":47.715637,"median":56.206959,"eighty":60.793097,"marketCap":62255440802},{"date":"2020-04-03","current":34.329499,"twenty":46.576937,"median":54.556681,"eighty":60.443465,"marketCap":62460931212},{"date":"2020-04-09","current":39.349553,"twenty":45.621566,"median":53.759322,"eighty":59.938527,"marketCap":71596533158},{"date":"2020-04-17","current":42.581179,"twenty":44.605016,"median":53.071394,"eighty":59.847124,"marketCap":77451897328},{"date":"2020-04-24","current":39.783675,"twenty":43.604331,"median":51.637768,"eighty":59.831185,"marketCap":72365971382},{"date":"2020-04-29","current":42.004864,"twenty":42.466701,"median":50.837323,"eighty":59.374849,"marketCap":76402342278},{"date":"2020-05-08","current":48.835059,"twenty":42.537129,"median":49.07792,"eighty":58.924486,"marketCap":88838799234},{"date":"2020-05-15","current":45.896059,"twenty":42.537129,"median":48.886561,"eighty":58.686712,"marketCap":101948606189},{"date":"2020-05-22","current":41.488748,"twenty":42.537129,"median":48.522124,"eighty":58.53628,"marketCap":92216934147},{"date":"2020-05-29","current":41.318877,"twenty":42.466701,"median":48.147471,"eighty":58.414291,"marketCap":91791526325},{"date":"2020-06-05","current":49.06109,"twenty":42.537129,"median":47.910497,"eighty":58.325625,"marketCap":108962898027},{"date":"2020-06-12","current":48.28881,"twenty":42.649601,"median":47.936436,"eighty":58.193688,"marketCap":107248108888},{"date":"2020-06-19","current":57.364619,"twenty":42.779107,"median":48.28881,"eighty":58.117447,"marketCap":127405062931},{"date":"2020-06-26","current":72.923061,"twenty":42.841505,"median":48.438686,"eighty":58.442318,"marketCap":161964276645},{"date":"2020-07-03","current":85.300957,"twenty":42.887989,"median":48.522124,"eighty":59.021912,"marketCap":189450326784},{"date":"2020-07-10","current":106.150585,"twenty":43.041015,"median":48.886561,"eighty":60.4888,"marketCap":235781841487},{"date":"2020-07-17","current":96.778964,"twenty":43.077002,"median":49.07792,"eighty":60.911225,"marketCap":215048784947},{"date":"2020-07-24","current":85.736781,"twenty":43.148259,"median":49.596889,"eighty":62.491726,"marketCap":190466925638},{"date":"2020-07-31","current":99.966171,"twenty":43.309145,"median":51.45632,"eighty":64.798884,"marketCap":222022381152},{"date":"2020-08-07","current":70.685124,"twenty":43.705845,"median":52.351294,"eighty":67.772532,"marketCap":222419562155},{"date":"2020-08-14","current":65.009221,"twenty":44.146245,"median":53.308879,"eighty":66.220966,"marketCap":204566486932},{"date":"2020-08-21","current":63.445184,"twenty":44.327955,"median":54.246054,"eighty":66.011902,"marketCap":199641791690},{"date":"2020-08-28","current":93.550424,"twenty":44.52526,"median":54.760825,"eighty":66.011902,"marketCap":294373016675},{"date":"2020-09-04","current":89.517257,"twenty":44.606117,"median":56.416392,"eighty":69.828148,"marketCap":281685211083},{"date":"2020-09-11","current":74.220838,"twenty":44.677691,"median":57.364619,"eighty":72.640444,"marketCap":233545729926},{"date":"2020-09-18","current":78.396694,"twenty":44.959605,"median":57.712938,"eighty":74.523076,"marketCap":246679247467},{"date":"2020-09-25","current":71.587219,"twenty":45.044476,"median":57.820972,"eighty":76.1351,"marketCap":225252593291},{"date":"2020-09-30","current":68.07823,"twenty":45.140358,"median":58.11791,"eighty":75.633058,"marketCap":214211114268},{"date":"2020-10-09","current":70.160069,"twenty":45.475485,"median":58.358239,"eighty":74.721852,"marketCap":220761143897},{"date":"2020-10-16","current":78.03669,"twenty":45.827103,"median":58.710103,"eighty":76.804662,"marketCap":245547110373},{"date":"2020-10-23","current":78.200857,"twenty":45.90139,"median":59.831185,"eighty":77.265804,"marketCap":246062403641},{"date":"2020-10-30","current":86.042976,"twenty":45.939566,"median":59.961378,"eighty":78.136904,"marketCap":270905302335},{"date":"2020-11-06","current":91.010703,"twenty":46.168674,"median":60.78839,"eighty":78.598532,"marketCap":286499208001},{"date":"2020-11-13","current":65.332903,"twenty":46.389681,"median":60.915119,"eighty":79.29021,"marketCap":277213068453},{"date":"2020-11-20","current":63.829935,"twenty":46.491003,"median":61.55676,"eighty":78.598532,"marketCap":270797423381},{"date":"2020-11-27","current":61.959095,"twenty":46.533592,"median":61.889124,"eighty":78.363589,"marketCap":262801418301},{"date":"2020-12-04","current":60.094529,"twenty":46.557644,"median":61.789878,"eighty":78.290162,"marketCap":254888528573},{"date":"2020-12-11","current":62.952731,"twenty":46.58138,"median":62.175189,"eighty":78.222884,"marketCap":267021121646},{"date":"2020-12-18","current":56.786362,"twenty":46.623719,"median":61.92411,"eighty":78.136904,"marketCap":240906168058},{"date":"2020-12-24","current":55.153613,"twenty":46.684307,"median":61.61543,"eighty":78.071237,"marketCap":233987970525},{"date":"2020-12-31","current":61.361107,"twenty":46.763841,"median":61.391997,"eighty":77.912925,"marketCap":260354017608},{"date":"2021-01-08","current":68.742494,"twenty":56.330522,"median":61.219661,"eighty":64.056324,"marketCap":291770914833},{"date":"2021-01-15","current":72.488127,"twenty":59.086855,"median":64.059424,"eighty":71.619994,"marketCap":307574081954},{"date":"2021-01-22","current":69.490767,"twenty":60.550942,"median":69.490767,"eighty":73.285439,"marketCap":294813787148},{"date":"2021-01-29","current":68.083246,"twenty":61.304529,"median":69.611163,"eighty":73.890636,"marketCap":288889339999},{"date":"2021-02-05","current":62.7821,"twenty":62.213703,"median":69.490767,"eighty":73.232717,"marketCap":266344438860},{"date":"2021-02-11","current":65.72359,"twenty":62.137155,"median":68.742494,"eighty":72.712127,"marketCap":278847405388},{"date":"2021-02-19","current":70.655309,"twenty":63.034465,"median":68.742494,"eighty":72.526777,"marketCap":299799968678},{"date":"2021-02-26","current":65.342321,"twenty":64.050125,"median":68.25927,"eighty":72.355916,"marketCap":277379612152},{"date":"2021-03-05","current":69.561273,"twenty":64.127729,"median":68.742494,"eighty":71.739796,"marketCap":295568188393},{"date":"2021-03-12","current":67.161386,"twenty":64.050125,"median":68.454453,"eighty":71.343019,"marketCap":285437148168},{"date":"2021-03-19","current":66.22938,"twenty":64.127729,"median":68.145286,"eighty":71.130122,"marketCap":281417028094},{"date":"2021-03-26","current":62.973511,"twenty":63.955404,"median":67.491743,"eighty":71.025041,"marketCap":267727166487},{"date":"2021-04-01","current":50.80582,"twenty":63.69216,"median":67.403832,"eighty":70.960247,"marketCap":282710236552},{"date":"2021-04-09","current":51.635673,"twenty":62.896947,"median":67.29182,"eighty":70.811176,"marketCap":287400763261},{"date":"2021-04-16","current":51.00444,"twenty":61.304529,"median":66.729296,"eighty":70.677904,"marketCap":283574954724},{"date":"2021-04-23","current":50.597736,"twenty":53.253525,"median":66.26812,"eighty":70.538627,"marketCap":280962566067},{"date":"2021-04-30","current":49.747933,"twenty":51.842464,"median":65.922057,"eighty":70.251939,"marketCap":276477242045},{"date":"2021-05-07","current":48.60281,"twenty":51.060112,"median":65.342321,"eighty":69.884004,"marketCap":270104102996},{"date":"2021-05-14","current":43.260304,"twenty":50.571096,"median":64.206939,"eighty":69.629387,"marketCap":272227502848},{"date":"2021-05-21","current":41.329514,"twenty":50.228421,"median":64.044809,"eighty":69.533071,"marketCap":260027906857},{"date":"2021-05-28","current":43.850442,"twenty":49.970298,"median":63.829953,"eighty":69.367171,"marketCap":275757774356},{"date":"2021-06-04","current":42.921032,"twenty":49.558838,"median":63.309579,"eighty":69.101202,"marketCap":269755547579},{"date":"2021-06-11","current":43.362556,"twenty":48.609731,"median":62.232495,"eighty":68.91656,"marketCap":272664004707},{"date":"2021-06-18","current":44.84167,"twenty":44.982686,"median":61.361107,"eighty":68.805212,"marketCap":282060237535},{"date":"2021-06-25","current":44.542855,"twenty":44.397043,"median":58.971603,"eighty":68.723868,"marketCap":280121461256},{"date":"2021-07-02","current":43.516727,"twenty":44.280429,"median":53.250152,"eighty":68.649362,"marketCap":273867208663},{"date":"2021-07-09","current":42.044579,"twenty":44.012085,"median":52.065787,"eighty":68.259544,"marketCap":264635465806},{"date":"2021-07-16","current":40.981591,"twenty":43.68361,"median":51.640233,"eighty":68.258996,"marketCap":257939536191},{"date":"2021-07-23","current":39.891329,"twenty":43.362556,"median":51.097226,"eighty":68.145286,"marketCap":251142355152},{"date":"2021-07-30","current":49.659408,"twenty":43.516727,"median":50.849885,"eighty":68.083246,"marketCap":312735860059},{"date":"2021-08-06","current":30.697312,"twenty":43.362556,"median":50.551407,"eighty":67.49794,"marketCap":324777863330},{"date":"2021-08-13","current":26.675806,"twenty":43.051687,"median":50.363332,"eighty":67.485545,"marketCap":282375055216},{"date":"2021-08-20","current":26.031563,"twenty":42.74815,"median":50.04261,"eighty":67.426546,"marketCap":275801173863},{"date":"2021-08-27","current":26.406721,"twenty":42.420376,"median":49.971683,"eighty":67.381118,"marketCap":279725289368},{"date":"2021-09-03","current":26.104566,"twenty":42.245739,"median":49.810845,"eighty":67.29182,"marketCap":275931645643},{"date":"2021-09-10","current":26.1927,"twenty":41.842832,"median":49.546091,"eighty":67.161386,"marketCap":277098012361},{"date":"2021-09-17","current":25.032279,"twenty":40.715693,"median":48.92216,"eighty":66.848915,"marketCap":264927553048},{"date":"2021-09-24","current":24.277153,"twenty":39.358757,"median":48.620112,"eighty":66.657525,"marketCap":257054598608},{"date":"2021-09-30","current":24.629809,"twenty":29.989073,"median":48.073037,"eighty":66.491266,"marketCap":260791316558},{"date":"2021-10-08","current":24.561544,"twenty":27.42427,"median":47.317123,"eighty":66.325802,"marketCap":260032417996},{"date":"2021-10-15","current":24.356149,"twenty":26.50741,"median":45.592653,"eighty":66.252624,"marketCap":257674387884},{"date":"2021-10-22","current":25.5151,"twenty":26.384641,"median":44.980404,"eighty":66.185838,"marketCap":269756721331},{"date":"2021-10-29","current":24.649502,"twenty":26.071587,"median":44.686664,"eighty":65.96175,"marketCap":260807737816},{"date":"2021-11-05","current":25.742789,"twenty":25.903517,"median":44.342902,"eighty":65.667623,"marketCap":272543133882},{"date":"2021-11-12","current":24.115526,"twenty":25.784622,"median":44.134971,"eighty":65.487132,"marketCap":267787425890},{"date":"2021-11-19","current":23.577311,"twenty":25.700578,"median":44.012085,"eighty":64.990345,"marketCap":261784690124},{"date":"2021-11-26","current":23.003553,"twenty":25.541732,"median":43.786091,"eighty":64.413011,"marketCap":255667845349},{"date":"2021-12-03","current":23.393384,"twenty":25.299463,"median":43.68361,"eighty":64.233342,"marketCap":259845520091},{"date":"2021-12-10","current":23.29035,"twenty":24.966138,"median":43.551716,"eighty":64.063231,"marketCap":258846095100},{"date":"2021-12-17","current":21.4345,"twenty":24.790387,"median":43.260304,"eighty":64.044985,"marketCap":238309902314},{"date":"2021-12-24","current":21.103241,"twenty":24.637686,"median":43.103414,"eighty":63.999665,"marketCap":234552662410},{"date":"2021-12-31","current":21.363774,"twenty":24.591748,"median":42.91798,"eighty":63.91261,"marketCap":237400567657},{"date":"2022-01-07","current":21.026949,"twenty":21.068853,"median":21.199451,"eighty":21.344949,"marketCap":233679243018},{"date":"2022-01-14","current":20.929257,"twenty":21.063919,"median":21.168669,"eighty":21.342955,"marketCap":232204632363},{"date":"2022-01-21","current":21.498425,"twenty":21.067215,"median":21.199451,"eighty":21.441918,"marketCap":238542388368},{"date":"2022-01-28","current":20.612955,"twenty":21.047999,"median":21.168669,"eighty":21.441918,"marketCap":228925352287},{"date":"2022-02-04","current":20.703883,"twenty":20.990707,"median":21.135833,"eighty":21.42903,"marketCap":229822484557},{"date":"2022-02-11","current":21.829519,"twenty":20.929257,"median":21.163875,"eighty":21.461249,"marketCap":242604682148},{"date":"2022-02-18","current":21.772419,"twenty":20.990707,"median":21.236577,"eighty":21.550369,"marketCap":242022220398},{"date":"2022-02-25","current":21.537252,"twenty":21.026949,"median":21.358788,"eighty":21.66118,"marketCap":239672055026},{"date":"2022-03-04","current":20.63877,"twenty":20.978528,"median":21.345593,"eighty":21.550369,"marketCap":229819693339},{"date":"2022-03-11","current":20.342342,"twenty":20.886123,"median":21.199451,"eighty":21.537252,"marketCap":226907042848},{"date":"2022-03-18","current":19.115299,"twenty":20.612955,"median":21.135833,"eighty":21.518213,"marketCap":213100220261},{"date":"2022-03-25","current":18.976415,"twenty":20.273633,"median":21.068574,"eighty":21.508912,"marketCap":211697148767},{"date":"2022-04-01","current":15.78392,"twenty":19.5116,"median":21.062979,"eighty":21.498425,"marketCap":210439978629},{"date":"2022-04-08","current":15.693766,"twenty":19.323957,"median":21.008828,"eighty":21.471687,"marketCap":209364848004},{"date":"2022-04-14","current":15.22536,"twenty":18.979324,"median":20.975999,"eighty":21.46275,"marketCap":203203846415},{"date":"2022-04-22","current":14.440925,"twenty":18.15747,"median":20.91299,"eighty":21.452165,"marketCap":192821464966},{"date":"2022-04-29","current":14.187026,"twenty":15.863663,"median":20.703883,"eighty":21.434735,"marketCap":189449880965},{"date":"2022-05-06","current":13.568207,"twenty":15.649249,"median":20.633615,"eighty":21.426346,"marketCap":181252830722},{"date":"2022-05-13","current":12.190573,"twenty":15.094064,"median":20.553887,"eighty":21.415609,"marketCap":190449538422},{"date":"2022-05-20","current":12.459211,"twenty":14.440925,"median":20.307987,"eighty":21.40119,"marketCap":194612156732},{"date":"2022-05-27","current":12.713872,"twenty":14.187026,"median":19.863027,"eighty":21.38084,"marketCap":198607403959},{"date":"2022-06-02","current":13.080008,"twenty":13.664804,"median":19.5116,"eighty":21.367187,"marketCap":204224637933},{"date":"2022-06-10","current":13.789373,"twenty":13.484015,"median":19.386165,"eighty":21.359785,"marketCap":215413371461},{"date":"2022-06-17","current":13.412466,"twenty":13.473087,"median":19.101109,"eighty":21.337677,"marketCap":209539047445},{"date":"2022-06-24","current":13.408122,"twenty":13.433775,"median":18.974661,"eighty":21.285443,"marketCap":209450369129},{"date":"2022-06-30","current":13.509289,"twenty":13.44118,"median":18.255264,"eighty":21.229152,"marketCap":210982325899},{"date":"2022-07-08","current":12.996866,"twenty":13.329584,"median":15.955598,"eighty":21.183858,"marketCap":203009529562},{"date":"2022-07-15","current":11.982241,"twenty":13.142186,"median":15.805762,"eighty":21.16771,"marketCap":187194104675},{"date":"2022-07-22","current":12.432017,"twenty":13.032233,"median":15.63812,"eighty":21.130225,"marketCap":194187141406},{"date":"2022-07-29","current":12.042398,"twenty":12.785321,"median":15.159712,"eighty":21.085899,"marketCap":188132715528},{"date":"2022-08-05","current":13.219934,"twenty":12.721326,"median":14.910943,"eighty":21.069666,"marketCap":206531181442},{"date":"2022-08-12","current":13.911531,"twenty":12.721326,"median":14.433774,"eighty":21.066535,"marketCap":198103946838},{"date":"2022-08-19","current":13.050614,"twenty":12.732841,"median":14.21269,"eighty":21.064426,"marketCap":186027773844},{"date":"2022-08-26","current":12.788059,"twenty":12.732841,"median":14.145136,"eighty":21.06279,"marketCap":182278248216},{"date":"2022-09-02","current":12.581751,"twenty":12.708954,"median":13.911531,"eighty":21.040983,"marketCap":179419177224},{"date":"2022-09-09","current":12.914076,"twenty":12.693492,"median":13.792237,"eighty":21.005204,"marketCap":184145789279},{"date":"2022-09-16","current":12.93746,"twenty":12.706495,"median":13.678482,"eighty":20.985835,"marketCap":184492628544},{"date":"2022-09-23","current":12.636799,"twenty":12.689449,"median":13.621598,"eighty":20.976505,"marketCap":180209457761},{"date":"2022-09-30","current":12.401266,"twenty":12.640928,"median":13.552384,"eighty":20.955785,"marketCap":176852853486},{"date":"2022-10-07","current":12.901918,"twenty":12.640075,"median":13.497986,"eighty":20.92275,"marketCap":183992348330},{"date":"2022-10-14","current":12.06833,"twenty":12.594422,"median":13.472048,"eighty":20.894602,"marketCap":172105338078},{"date":"2022-10-21","current":12.372288,"twenty":12.569323,"median":13.440834,"eighty":20.849675,"marketCap":176435560447},{"date":"2022-10-28","current":12.894614,"twenty":12.543946,"median":13.408122,"eighty":20.69086,"marketCap":183878580376},{"date":"2022-11-04","current":13.219309,"twenty":12.568288,"median":13.306645,"eighty":20.637739,"marketCap":188519094060},{"date":"2022-11-11","current":12.17121,"twenty":12.543946,"median":13.289114,"eighty":20.629483,"marketCap":187524632488},{"date":"2022-11-18","current":12.426316,"twenty":12.519206,"median":13.235087,"eighty":20.601141,"marketCap":191137491916},{"date":"2022-11-25","current":12.251885,"twenty":12.459366,"median":13.228793,"eighty":20.539722,"marketCap":188295945578},{"date":"2022-12-02","current":11.897492,"twenty":12.406276,"median":13.219542,"eighty":20.454918,"marketCap":182085602935},{"date":"2022-12-09","current":12.608047,"twenty":12.380471,"median":13.202428,"eighty":20.3286,"marketCap":193001966525},{"date":"2022-12-16","current":12.957268,"twenty":12.393881,"median":13.142117,"eighty":20.228376,"marketCap":198314658095},{"date":"2022-12-23","current":12.346908,"twenty":12.393881,"median":13.080008,"eighty":20.010485,"marketCap":189457482118},{"date":"2022-12-30","current":12.43293,"twenty":12.389144,"median":13.06472,"eighty":19.899892,"marketCap":190608045135},{"date":"2023-01-06","current":12.624222,"twenty":12.397574,"median":13.039212,"eighty":19.847963,"marketCap":193822447688},{"date":"2023-01-13","current":12.790216,"twenty":12.406093,"median":13.001431,"eighty":19.642128,"marketCap":196406196201},{"date":"2023-01-20","current":13.139634,"twenty":12.410153,"median":13.008779,"eighty":19.484557,"marketCap":202204837164},{"date":"2023-01-27","current":13.337644,"twenty":12.410714,"median":13.018384,"eighty":19.466528,"marketCap":205321232506},{"date":"2023-02-03","current":13.204534,"twenty":12.416193,"median":13.020643,"eighty":19.396209,"marketCap":203692194495},{"date":"2023-02-10","current":12.951209,"twenty":12.426316,"median":13.018384,"eighty":19.376122,"marketCap":199893665385},{"date":"2023-02-17","current":12.470612,"twenty":12.432017,"median":12.996866,"eighty":19.115299,"marketCap":192349924726},{"date":"2023-02-24","current":12.382301,"twenty":12.432017,"median":12.978054,"eighty":19.101109,"marketCap":191083964559},{"date":"2023-03-03","current":12.758595,"twenty":12.426316,"median":12.96113,"eighty":18.981263,"marketCap":196912769983},{"date":"2023-03-10","current":12.241122,"twenty":12.396701,"median":12.522692,"eighty":12.549849,"marketCap":188934408865},{"date":"2023-03-17","current":14.908364,"twenty":19.484557,"median":39.379946,"eighty":60.041269,"marketCap":230096128399},{"date":"2023-03-24","current":14.286675,"twenty":19.029201,"median":39.379946,"eighty":60.041269,"marketCap":220503775649},{"date":"2023-03-31","current":15.623402,"twenty":17.111147,"median":39.379123,"eighty":60.014638,"marketCap":222958574475},{"date":"2023-04-06","current":18.627109,"twenty":16.74253,"median":39.378301,"eighty":59.988008,"marketCap":265822549863},{"date":"2023-04-14","current":19.746806,"twenty":16.435475,"median":39.379946,"eighty":60.041269,"marketCap":281800734172},{"date":"2023-04-21","current":19.52777,"twenty":16.281948,"median":39.429061,"eighty":60.067899,"marketCap":278673513168},{"date":"2023-04-28","current":19.018367,"twenty":16.281948,"median":39.429061,"eighty":60.067899,"marketCap":271405739761},{"date":"2023-05-05","current":17.922031,"twenty":16.281948,"median":39.429061,"eighty":60.067899,"marketCap":255698662526},{"date":"2023-05-12","current":18.860144,"twenty":16.157078,"median":39.356506,"eighty":60.067899,"marketCap":238977752540},{"date":"2023-05-19","current":19.460842,"twenty":16.157078,"median":39.061822,"eighty":60.067899,"marketCap":244028680884},{"date":"2023-05-25","current":17.951176,"twenty":16.185735,"median":38.878369,"eighty":60.041269,"marketCap":225273671316},{"date":"2023-06-02","current":18.762149,"twenty":16.157078,"median":38.623262,"eighty":60.067899,"marketCap":235362107112},{"date":"2023-06-09","current":19.23591,"twenty":16.157078,"median":38.255505,"eighty":60.067899,"marketCap":241449410605},{"date":"2023-06-16","current":20.265176,"twenty":16.157078,"median":38.043508,"eighty":60.067899,"marketCap":253923085015},{"date":"2023-06-23","current":18.208092,"twenty":16.157078,"median":37.859429,"eighty":60.067899,"marketCap":228392192814},{"date":"2023-06-30","current":18.206231,"twenty":16.157078,"median":37.64802,"eighty":60.067899,"marketCap":228582028755},{"date":"2023-07-07","current":17.744571,"twenty":16.185735,"median":37.359536,"eighty":60.041269,"marketCap":222335872132},{"date":"2023-07-14","current":18.052214,"twenty":16.185735,"median":36.0918,"eighty":60.041269,"marketCap":226188842732},{"date":"2023-07-21","current":17.404385,"twenty":16.185735,"median":35.597792,"eighty":60.041269,"marketCap":217832259659},{"date":"2023-07-28","current":17.952919,"twenty":16.185735,"median":35.288318,"eighty":60.041269,"marketCap":224372725722},{"date":"2023-08-04","current":17.641887,"twenty":16.185735,"median":35.082072,"eighty":60.041269,"marketCap":220618031829},{"date":"2023-08-11","current":17.786533,"twenty":16.185735,"median":34.921269,"eighty":60.041269,"marketCap":207241845322},{"date":"2023-08-18","current":17.679334,"twenty":16.185735,"median":34.392523,"eighty":60.041269,"marketCap":206359808835},{"date":"2023-08-25","current":17.769488,"twenty":16.185735,"median":34.166775,"eighty":60.041269,"marketCap":207736770396},{"date":"2023-09-01","current":19.848713,"twenty":16.185735,"median":33.71134,"eighty":60.041269,"marketCap":232074432680},{"date":"2023-09-08","current":19.597765,"twenty":16.185735,"median":33.380389,"eighty":60.041269,"marketCap":228956310862},{"date":"2023-09-15","current":19.594683,"twenty":16.185735,"median":32.958207,"eighty":60.041269,"marketCap":228611940142},{"date":"2023-09-22","current":19.289176,"twenty":16.185735,"median":32.428985,"eighty":60.041269,"marketCap":224805826750},{"date":"2023-09-29","current":19.544162,"twenty":16.214392,"median":32.003467,"eighty":60.014638,"marketCap":228077553758},{"date":"2023-10-06","current":19.102398,"twenty":16.214392,"median":31.648001,"eighty":60.014638,"marketCap":222949847148},{"date":"2023-10-13","current":20.494483,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":238954485708},{"date":"2023-10-20","current":28.26647,"twenty":16.243049,"median":31.244053,"eighty":59.988008,"marketCap":246227980219},{"date":"2023-10-27","current":29.404464,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":256080098930},{"date":"2023-11-03","current":30.844074,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":268716059059},{"date":"2023-11-10","current":28.196628,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":245226534751},{"date":"2023-11-17","current":28.056828,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":243597103359},{"date":"2023-11-24","current":28.244757,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":245080954655},{"date":"2023-12-01","current":28.03436,"twenty":16.214392,"median":31.244433,"eighty":60.014638,"marketCap":243915482559},{"date":"2023-12-08","current":27.118022,"twenty":16.214392,"median":31.240115,"eighty":60.014638,"marketCap":235818711076},{"date":"2023-12-15","current":27.507188,"twenty":16.214392,"median":30.832596,"eighty":60.014638,"marketCap":239042729865},{"date":"2023-12-22","current":27.451061,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":238851135749},{"date":"2023-12-29","current":26.89286,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":233902617355},{"date":"2024-01-05","current":25.238635,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":219460639336},{"date":"2024-01-12","current":23.281027,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":202688029250},{"date":"2024-01-19","current":22.078863,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":192223773248},{"date":"2024-01-26","current":22.170112,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":192855547911},{"date":"2024-02-02","current":20.043018,"twenty":16.214392,"median":30.759215,"eighty":60.014638,"marketCap":174510837356},{"date":"2024-02-09","current":20.667251,"twenty":16.296514,"median":30.674462,"eighty":59.938527,"marketCap":179944537361},{"date":"2024-02-16","current":21.268412,"twenty":16.243049,"median":30.477829,"eighty":59.988008,"marketCap":185221314014},{"date":"2024-02-23","current":21.349654,"twenty":16.243049,"median":29.184385,"eighty":59.988008,"marketCap":185987544584},{"date":"2024-03-01","current":23.624627,"twenty":16.271706,"median":28.69757,"eighty":59.961378,"marketCap":205934334753},{"date":"2024-03-08","current":23.093656,"twenty":16.271706,"median":28.321633,"eighty":59.961378,"marketCap":201087602919},{"date":"2024-03-15","current":23.060647,"twenty":16.271706,"median":28.146361,"eighty":59.961378,"marketCap":200837404046},{"date":"2024-03-22","current":22.019887,"twenty":16.271706,"median":28.039336,"eighty":59.961378,"marketCap":191744396244},{"date":"2024-03-28","current":21.187977,"twenty":16.271706,"median":27.84252,"eighty":59.961378,"marketCap":184620374993},{"date":"2024-04-05","current":25.999467,"twenty":16.185735,"median":27.594589,"eighty":60.041269,"marketCap":183700563595},{"date":"2024-04-12","current":24.171032,"twenty":16.214392,"median":27.458151,"eighty":60.014638,"marketCap":170954215756},{"date":"2024-04-19","current":24.614563,"twenty":16.214392,"median":27.294918,"eighty":60.014638,"marketCap":173968994275},{"date":"2024-04-26","current":25.847589,"twenty":16.271706,"median":27.119869,"eighty":59.961378,"marketCap":182619761678},{"date":"2024-05-03","current":26.221088,"twenty":16.271706,"median":26.702181,"eighty":59.961378,"marketCap":184977247182},{"date":"2024-05-10","current":32.540189,"twenty":16.271706,"median":26.524117,"eighty":59.961378,"marketCap":189005112483},{"date":"2024-05-17","current":32.920348,"twenty":16.271706,"median":26.524117,"eighty":59.961378,"marketCap":190903463197},{"date":"2024-05-24","current":30.859661,"twenty":16.271706,"median":26.524117,"eighty":59.961378,"marketCap":179103867552},{"date":"2024-05-31","current":33.484282,"twenty":16.271706,"median":26.524117,"eighty":59.961378,"marketCap":194531795453},{"date":"2024-06-07","current":36.245464,"twenty":16.271706,"median":26.524117,"eighty":59.961378,"marketCap":210399263803},{"date":"2024-06-14","current":35.176521,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":204195783488},{"date":"2024-06-21","current":37.037581,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":214818181330},{"date":"2024-06-28","current":34.491085,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":200183065384},{"date":"2024-07-05","current":34.896905,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":202541781546},{"date":"2024-07-12","current":36.477678,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":211668881276},{"date":"2024-07-19","current":36.866097,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":213982761777},{"date":"2024-07-26","current":35.549987,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":206271502040},{"date":"2024-08-02","current":35.146221,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":204148150288},{"date":"2024-08-09","current":51.659234,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":203328803768},{"date":"2024-08-16","current":52.732427,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":207630614697},{"date":"2024-08-23","current":50.685046,"twenty":16.243049,"median":26.497186,"eighty":59.988008,"marketCap":199585817317},{"date":"2024-08-30","current":52.537635,"twenty":16.243049,"median":26.497186,"eighty":59.869975,"marketCap":206908471311},{"date":"2024-09-06","current":49.223051,"twenty":16.243049,"median":26.497186,"eighty":58.822027,"marketCap":193792280454},{"date":"2024-09-13","current":47.199149,"twenty":16.243049,"median":26.497186,"eighty":58.314754,"marketCap":185996235086},{"date":"2024-09-20","current":49.101628,"twenty":16.214392,"median":26.487865,"eighty":57.765315,"marketCap":193286214254},{"date":"2024-09-27","current":56.318589,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":221242640015},{"date":"2024-10-04","current":75.03328,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":294293296826},{"date":"2024-10-10","current":80.596475,"twenty":16.243049,"median":26.497186,"eighty":57.364827,"marketCap":316254739394},{"date":"2024-10-18","current":96.048209,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":377102568531},{"date":"2024-10-25","current":95.740142,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":375726713089},{"date":"2024-11-01","current":86.156465,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":338272758933},{"date":"2024-11-08","current":66.400906,"twenty":16.214392,"median":26.487865,"eighty":57.307569,"marketCap":387135333504},{"date":"2024-11-15","current":83.04437,"twenty":16.214392,"median":26.487865,"eighty":57.59924,"marketCap":361801324770},{"date":"2024-11-22","current":77.937128,"twenty":16.214392,"median":26.487865,"eighty":58.117447,"marketCap":339603716721},{"date":"2024-11-29","current":79.88413,"twenty":16.214392,"median":26.487865,"eighty":58.53628,"marketCap":348120242641},{"date":"2024-12-06","current":79.776219,"twenty":16.214392,"median":26.487865,"eighty":59.661192,"marketCap":347558874596},{"date":"2024-12-13","current":76.134835,"twenty":16.214392,"median":26.487865,"eighty":60.555514,"marketCap":331404719282},{"date":"2024-12-20","current":84.825216,"twenty":16.214392,"median":26.487865,"eighty":60.926123,"marketCap":369073694535},{"date":"2024-12-27","current":89.617952,"twenty":16.214392,"median":26.487865,"eighty":61.256354,"marketCap":389715117674},{"date":"2025-01-03","current":83.500491,"twenty":16.214392,"median":26.487865,"eighty":61.600389,"marketCap":363532811443},{"date":"2025-01-10","current":89.617545,"twenty":16.214392,"median":26.487865,"eighty":62.198111,"marketCap":390427288118},{"date":"2025-01-17","current":103.868153,"twenty":16.214392,"median":26.487865,"eighty":62.790359,"marketCap":452876584496},{"date":"2025-01-24","current":104.676353,"twenty":16.214392,"median":26.487865,"eighty":62.915726,"marketCap":456485397666},{"date":"2025-01-28","current":98.189319,"twenty":16.243049,"median":26.497186,"eighty":62.99405,"marketCap":428248720891},{"date":"2025-02-07","current":114.069833,"twenty":16.185735,"median":26.478543,"eighty":63.133452,"marketCap":497268266734},{"date":"2025-02-14","current":111.070582,"twenty":16.185735,"median":26.478543,"eighty":63.25779,"marketCap":484265664257},{"date":"2025-02-21","current":125.47778,"twenty":16.185735,"median":26.478543,"eighty":63.668752,"marketCap":546209010746},{"date":"2025-02-28","current":121.468004,"twenty":16.185735,"median":26.478543,"eighty":63.925667,"marketCap":528776760632},{"date":"2025-03-07","current":122.754731,"twenty":16.157078,"median":26.47843,"eighty":64.069077,"marketCap":534091589079}],"customCompares":[{"symbol":"00981","name":"中芯國際","items":[{"date":"2020-03-13","value":51.846117,"marketCap":69495996483},{"date":"2020-03-20","value":46.590265,"marketCap":62320893601},{"date":"2020-03-27","value":46.568052,"marketCap":62255440802},{"date":"2020-04-03","value":34.329499,"marketCap":62460931212},{"date":"2020-04-09","value":39.349553,"marketCap":71596533158},{"date":"2020-04-17","value":42.581179,"marketCap":77451897328},{"date":"2020-04-24","value":39.783675,"marketCap":72365971382},{"date":"2020-04-29","value":42.004864,"marketCap":76402342278},{"date":"2020-05-08","value":48.835059,"marketCap":88838799234},{"date":"2020-05-15","value":45.896059,"marketCap":101948606189},{"date":"2020-05-22","value":41.488748,"marketCap":92216934147},{"date":"2020-05-29","value":41.318877,"marketCap":91791526325},{"date":"2020-06-05","value":49.06109,"marketCap":108962898027},{"date":"2020-06-12","value":48.28881,"marketCap":107248108888},{"date":"2020-06-19","value":57.364619,"marketCap":127405062931},{"date":"2020-06-26","value":72.923061,"marketCap":161964276645},{"date":"2020-07-03","value":85.300957,"marketCap":189450326784},{"date":"2020-07-10","value":106.150585,"marketCap":235781841487},{"date":"2020-07-17","value":96.778964,"marketCap":215048784947},{"date":"2020-07-24","value":85.736781,"marketCap":190466925638},{"date":"2020-07-31","value":99.966171,"marketCap":222022381152},{"date":"2020-08-07","value":70.685124,"marketCap":222419562155},{"date":"2020-08-14","value":65.009221,"marketCap":204566486932},{"date":"2020-08-21","value":63.445184,"marketCap":199641791690},{"date":"2020-08-28","value":93.550424,"marketCap":294373016675},{"date":"2020-09-04","value":89.517257,"marketCap":281685211083},{"date":"2020-09-11","value":74.220838,"marketCap":233545729926},{"date":"2020-09-18","value":78.396694,"marketCap":246679247467},{"date":"2020-09-25","value":71.587219,"marketCap":225252593291},{"date":"2020-09-30","value":68.07823,"marketCap":214211114268},{"date":"2020-10-09","value":70.160069,"marketCap":220761143897},{"date":"2020-10-16","value":78.03669,"marketCap":245547110373},{"date":"2020-10-23","value":78.200857,"marketCap":246062403641},{"date":"2020-10-30","value":86.042976,"marketCap":270905302335},{"date":"2020-11-06","value":91.010703,"marketCap":286499208001},{"date":"2020-11-13","value":65.332903,"marketCap":277213068453},{"date":"2020-11-20","value":63.829935,"marketCap":270797423381},{"date":"2020-11-27","value":61.959095,"marketCap":262801418301},{"date":"2020-12-04","value":60.094529,"marketCap":254888528573},{"date":"2020-12-11","value":62.952731,"marketCap":267021121646},{"date":"2020-12-18","value":56.786362,"marketCap":240906168058},{"date":"2020-12-24","value":55.153613,"marketCap":233987970525},{"date":"2020-12-31","value":61.361107,"marketCap":260354017608},{"date":"2021-01-08","value":68.742494,"marketCap":291770914833},{"date":"2021-01-15","value":72.488127,"marketCap":307574081954},{"date":"2021-01-22","value":69.490767,"marketCap":294813787148},{"date":"2021-01-29","value":68.083246,"marketCap":288889339999},{"date":"2021-02-05","value":62.7821,"marketCap":266344438860},{"date":"2021-02-11","value":65.72359,"marketCap":278847405388},{"date":"2021-02-19","value":70.655309,"marketCap":299799968678},{"date":"2021-02-26","value":65.342321,"marketCap":277379612152},{"date":"2021-03-05","value":69.561273,"marketCap":295568188393},{"date":"2021-03-12","value":67.161386,"marketCap":285437148168},{"date":"2021-03-19","value":66.22938,"marketCap":281417028094},{"date":"2021-03-26","value":62.973511,"marketCap":267727166487},{"date":"2021-04-01","value":50.80582,"marketCap":282710236552},{"date":"2021-04-09","value":51.635673,"marketCap":287400763261},{"date":"2021-04-16","value":51.00444,"marketCap":283574954724},{"date":"2021-04-23","value":50.597736,"marketCap":280962566067},{"date":"2021-04-30","value":49.747933,"marketCap":276477242045},{"date":"2021-05-07","value":48.60281,"marketCap":270104102996},{"date":"2021-05-14","value":43.260304,"marketCap":272227502848},{"date":"2021-05-21","value":41.329514,"marketCap":260027906857},{"date":"2021-05-28","value":43.850442,"marketCap":275757774356},{"date":"2021-06-04","value":42.921032,"marketCap":269755547579},{"date":"2021-06-11","value":43.362556,"marketCap":272664004707},{"date":"2021-06-18","value":44.84167,"marketCap":282060237535},{"date":"2021-06-25","value":44.542855,"marketCap":280121461256},{"date":"2021-07-02","value":43.516727,"marketCap":273867208663},{"date":"2021-07-09","value":42.044579,"marketCap":264635465806},{"date":"2021-07-16","value":40.981591,"marketCap":257939536191},{"date":"2021-07-23","value":39.891329,"marketCap":251142355152},{"date":"2021-07-30","value":49.659408,"marketCap":312735860059},{"date":"2021-08-06","value":30.697312,"marketCap":324777863330},{"date":"2021-08-13","value":26.675806,"marketCap":282375055216},{"date":"2021-08-20","value":26.031563,"marketCap":275801173863},{"date":"2021-08-27","value":26.406721,"marketCap":279725289368},{"date":"2021-09-03","value":26.104566,"marketCap":275931645643},{"date":"2021-09-10","value":26.1927,"marketCap":277098012361},{"date":"2021-09-17","value":25.032279,"marketCap":264927553048},{"date":"2021-09-24","value":24.277153,"marketCap":257054598608},{"date":"2021-09-30","value":24.629809,"marketCap":260791316558},{"date":"2021-10-08","value":24.561544,"marketCap":260032417996},{"date":"2021-10-15","value":24.356149,"marketCap":257674387884},{"date":"2021-10-22","value":25.5151,"marketCap":269756721331},{"date":"2021-10-29","value":24.649502,"marketCap":260807737816},{"date":"2021-11-05","value":25.742789,"marketCap":272543133882},{"date":"2021-11-12","value":24.115526,"marketCap":267787425890},{"date":"2021-11-19","value":23.577311,"marketCap":261784690124},{"date":"2021-11-26","value":23.003553,"marketCap":255667845349},{"date":"2021-12-03","value":23.393384,"marketCap":259845520091},{"date":"2021-12-10","value":23.29035,"marketCap":258846095100},{"date":"2021-12-17","value":21.4345,"marketCap":238309902314},{"date":"2021-12-24","value":21.103241,"marketCap":234552662410},{"date":"2021-12-31","value":21.363774,"marketCap":237400567657},{"date":"2022-01-07","value":21.026949,"marketCap":233679243018},{"date":"2022-01-14","value":20.929257,"marketCap":232204632363},{"date":"2022-01-21","value":21.498425,"marketCap":238542388368},{"date":"2022-01-28","value":20.612955,"marketCap":228925352287},{"date":"2022-02-04","value":20.703883,"marketCap":229822484557},{"date":"2022-02-11","value":21.829519,"marketCap":242604682148},{"date":"2022-02-18","value":21.772419,"marketCap":242022220398},{"date":"2022-02-25","value":21.537252,"marketCap":239672055026},{"date":"2022-03-04","value":20.63877,"marketCap":229819693339},{"date":"2022-03-11","value":20.342342,"marketCap":226907042848},{"date":"2022-03-18","value":19.115299,"marketCap":213100220261},{"date":"2022-03-25","value":18.976415,"marketCap":211697148767},{"date":"2022-04-01","value":15.78392,"marketCap":210439978629},{"date":"2022-04-08","value":15.693766,"marketCap":209364848004},{"date":"2022-04-14","value":15.22536,"marketCap":203203846415},{"date":"2022-04-22","value":14.440925,"marketCap":192821464966},{"date":"2022-04-29","value":14.187026,"marketCap":189449880965},{"date":"2022-05-06","value":13.568207,"marketCap":181252830722},{"date":"2022-05-13","value":12.190573,"marketCap":190449538422},{"date":"2022-05-20","value":12.459211,"marketCap":194612156732},{"date":"2022-05-27","value":12.713872,"marketCap":198607403959},{"date":"2022-06-02","value":13.080008,"marketCap":204224637933},{"date":"2022-06-10","value":13.789373,"marketCap":215413371461},{"date":"2022-06-17","value":13.412466,"marketCap":209539047445},{"date":"2022-06-24","value":13.408122,"marketCap":209450369129},{"date":"2022-06-30","value":13.509289,"marketCap":210982325899},{"date":"2022-07-08","value":12.996866,"marketCap":203009529562},{"date":"2022-07-15","value":11.982241,"marketCap":187194104675},{"date":"2022-07-22","value":12.432017,"marketCap":194187141406},{"date":"2022-07-29","value":12.042398,"marketCap":188132715528},{"date":"2022-08-05","value":13.219934,"marketCap":206531181442},{"date":"2022-08-12","value":13.911531,"marketCap":198103946838},{"date":"2022-08-19","value":13.050614,"marketCap":186027773844},{"date":"2022-08-26","value":12.788059,"marketCap":182278248216},{"date":"2022-09-02","value":12.581751,"marketCap":179419177224},{"date":"2022-09-09","value":12.914076,"marketCap":184145789279},{"date":"2022-09-16","value":12.93746,"marketCap":184492628544},{"date":"2022-09-23","value":12.636799,"marketCap":180209457761},{"date":"2022-09-30","value":12.401266,"marketCap":176852853486},{"date":"2022-10-07","value":12.901918,"marketCap":183992348330},{"date":"2022-10-14","value":12.06833,"marketCap":172105338078},{"date":"2022-10-21","value":12.372288,"marketCap":176435560447},{"date":"2022-10-28","value":12.894614,"marketCap":183878580376},{"date":"2022-11-04","value":13.219309,"marketCap":188519094060},{"date":"2022-11-11","value":12.17121,"marketCap":187524632488},{"date":"2022-11-18","value":12.426316,"marketCap":191137491916},{"date":"2022-11-25","value":12.251885,"marketCap":188295945578},{"date":"2022-12-02","value":11.897492,"marketCap":182085602935},{"date":"2022-12-09","value":12.608047,"marketCap":193001966525},{"date":"2022-12-16","value":12.957268,"marketCap":198314658095},{"date":"2022-12-23","value":12.346908,"marketCap":189457482118},{"date":"2022-12-30","value":12.43293,"marketCap":190608045135},{"date":"2023-01-06","value":12.624222,"marketCap":193822447688},{"date":"2023-01-13","value":12.790216,"marketCap":196406196201},{"date":"2023-01-20","value":13.139634,"marketCap":202204837164},{"date":"2023-01-27","value":13.337644,"marketCap":205321232506},{"date":"2023-02-03","value":13.204534,"marketCap":203692194495},{"date":"2023-02-10","value":12.951209,"marketCap":199893665385},{"date":"2023-02-17","value":12.470612,"marketCap":192349924726},{"date":"2023-02-24","value":12.382301,"marketCap":191083964559},{"date":"2023-03-03","value":12.758595,"marketCap":196912769983},{"date":"2023-03-10","value":12.241122,"marketCap":188934408865},{"date":"2023-03-17","value":14.908364,"marketCap":230096128399},{"date":"2023-03-24","value":14.286675,"marketCap":220503775649},{"date":"2023-03-31","value":15.623402,"marketCap":222958574475},{"date":"2023-04-06","value":18.627109,"marketCap":265822549863},{"date":"2023-04-14","value":19.746806,"marketCap":281800734172},{"date":"2023-04-21","value":19.52777,"marketCap":278673513168},{"date":"2023-04-28","value":19.018367,"marketCap":271405739761},{"date":"2023-05-05","value":17.922031,"marketCap":255698662526},{"date":"2023-05-12","value":18.860144,"marketCap":238977752540},{"date":"2023-05-19","value":19.460842,"marketCap":244028680884},{"date":"2023-05-25","value":17.951176,"marketCap":225273671316},{"date":"2023-06-02","value":18.762149,"marketCap":235362107112},{"date":"2023-06-09","value":19.23591,"marketCap":241449410605},{"date":"2023-06-16","value":20.265176,"marketCap":253923085015},{"date":"2023-06-23","value":18.208092,"marketCap":228392192814},{"date":"2023-06-30","value":18.206231,"marketCap":228582028755},{"date":"2023-07-07","value":17.744571,"marketCap":222335872132},{"date":"2023-07-14","value":18.052214,"marketCap":226188842732},{"date":"2023-07-21","value":17.404385,"marketCap":217832259659},{"date":"2023-07-28","value":17.952919,"marketCap":224372725722},{"date":"2023-08-04","value":17.641887,"marketCap":220618031829},{"date":"2023-08-11","value":17.786533,"marketCap":207241845322},{"date":"2023-08-18","value":17.679334,"marketCap":206359808835},{"date":"2023-08-25","value":17.769488,"marketCap":207736770396},{"date":"2023-09-01","value":19.848713,"marketCap":232074432680},{"date":"2023-09-08","value":19.597765,"marketCap":228956310862},{"date":"2023-09-15","value":19.594683,"marketCap":228611940142},{"date":"2023-09-22","value":19.289176,"marketCap":224805826750},{"date":"2023-09-29","value":19.544162,"marketCap":228077553758},{"date":"2023-10-06","value":19.102398,"marketCap":222949847148},{"date":"2023-10-13","value":20.494483,"marketCap":238954485708},{"date":"2023-10-20","value":28.26647,"marketCap":246227980219},{"date":"2023-10-27","value":29.404464,"marketCap":256080098930},{"date":"2023-11-03","value":30.844074,"marketCap":268716059059},{"date":"2023-11-10","value":28.196628,"marketCap":245226534751},{"date":"2023-11-17","value":28.056828,"marketCap":243597103359},{"date":"2023-11-24","value":28.244757,"marketCap":245080954655},{"date":"2023-12-01","value":28.03436,"marketCap":243915482559},{"date":"2023-12-08","value":27.118022,"marketCap":235818711076},{"date":"2023-12-15","value":27.507188,"marketCap":239042729865},{"date":"2023-12-22","value":27.451061,"marketCap":238851135749},{"date":"2023-12-29","value":26.89286,"marketCap":233902617355},{"date":"2024-01-05","value":25.238635,"marketCap":219460639336},{"date":"2024-01-12","value":23.281027,"marketCap":202688029250},{"date":"2024-01-19","value":22.078863,"marketCap":192223773248},{"date":"2024-01-26","value":22.170112,"marketCap":192855547911},{"date":"2024-02-02","value":20.043018,"marketCap":174510837356},{"date":"2024-02-09","value":20.667251,"marketCap":179944537361},{"date":"2024-02-16","value":21.268412,"marketCap":185221314014},{"date":"2024-02-23","value":21.349654,"marketCap":185987544584},{"date":"2024-03-01","value":23.624627,"marketCap":205934334753},{"date":"2024-03-08","value":23.093656,"marketCap":201087602919},{"date":"2024-03-15","value":23.060647,"marketCap":200837404046},{"date":"2024-03-22","value":22.019887,"marketCap":191744396244},{"date":"2024-03-28","value":21.187977,"marketCap":184620374993},{"date":"2024-04-05","value":25.999467,"marketCap":183700563595},{"date":"2024-04-12","value":24.171032,"marketCap":170954215756},{"date":"2024-04-19","value":24.614563,"marketCap":173968994275},{"date":"2024-04-26","value":25.847589,"marketCap":182619761678},{"date":"2024-05-03","value":26.221088,"marketCap":184977247182},{"date":"2024-05-10","value":32.540189,"marketCap":189005112483},{"date":"2024-05-17","value":32.920348,"marketCap":190903463197},{"date":"2024-05-24","value":30.859661,"marketCap":179103867552},{"date":"2024-05-31","value":33.484282,"marketCap":194531795453},{"date":"2024-06-07","value":36.245464,"marketCap":210399263803},{"date":"2024-06-14","value":35.176521,"marketCap":204195783488},{"date":"2024-06-21","value":37.037581,"marketCap":214818181330},{"date":"2024-06-28","value":34.491085,"marketCap":200183065384},{"date":"2024-07-05","value":34.896905,"marketCap":202541781546},{"date":"2024-07-12","value":36.477678,"marketCap":211668881276},{"date":"2024-07-19","value":36.866097,"marketCap":213982761777},{"date":"2024-07-26","value":35.549987,"marketCap":206271502040},{"date":"2024-08-02","value":35.146221,"marketCap":204148150288},{"date":"2024-08-09","value":51.659234,"marketCap":203328803768},{"date":"2024-08-16","value":52.732427,"marketCap":207630614697},{"date":"2024-08-23","value":50.685046,"marketCap":199585817317},{"date":"2024-08-30","value":52.537635,"marketCap":206908471311},{"date":"2024-09-06","value":49.223051,"marketCap":193792280454},{"date":"2024-09-13","value":47.199149,"marketCap":185996235086},{"date":"2024-09-20","value":49.101628,"marketCap":193286214254},{"date":"2024-09-27","value":56.318589,"marketCap":221242640015},{"date":"2024-10-04","value":75.03328,"marketCap":294293296826},{"date":"2024-10-10","value":80.596475,"marketCap":316254739394},{"date":"2024-10-18","value":96.048209,"marketCap":377102568531},{"date":"2024-10-25","value":95.740142,"marketCap":375726713089},{"date":"2024-11-01","value":86.156465,"marketCap":338272758933},{"date":"2024-11-08","value":66.400906,"marketCap":387135333504},{"date":"2024-11-15","value":83.04437,"marketCap":361801324770},{"date":"2024-11-22","value":77.937128,"marketCap":339603716721},{"date":"2024-11-29","value":79.88413,"marketCap":348120242641},{"date":"2024-12-06","value":79.776219,"marketCap":347558874596},{"date":"2024-12-13","value":76.134835,"marketCap":331404719282},{"date":"2024-12-20","value":84.825216,"marketCap":369073694535},{"date":"2024-12-27","value":89.617952,"marketCap":389715117674},{"date":"2025-01-03","value":83.500491,"marketCap":363532811443},{"date":"2025-01-10","value":89.617545,"marketCap":390427288118},{"date":"2025-01-17","value":103.868153,"marketCap":452876584496},{"date":"2025-01-24","value":104.676353,"marketCap":456485397666},{"date":"2025-01-28","value":98.189319,"marketCap":428248720891},{"date":"2025-02-07","value":114.069833,"marketCap":497268266734},{"date":"2025-02-14","value":111.070582,"marketCap":484265664257},{"date":"2025-02-21","value":125.47778,"marketCap":546209010746},{"date":"2025-02-28","value":121.468004,"marketCap":528776760632},{"date":"2025-03-07","value":122.754731,"marketCap":534091589079}]},{"symbol":"04335","name":"英特爾-T","items":[{"date":"2020-03-13","value":11.060296,"marketCap":1809329402544.3},{"date":"2020-03-20","value":9.312757,"marketCap":1520281841214.5},{"date":"2020-03-27","value":10.641699,"marketCap":1736231277235},{"date":"2020-04-03","value":11.008397,"marketCap":1796379046992.57},{"date":"2020-04-09","value":11.62054,"marketCap":1896318985167.45},{"date":"2020-04-17","value":12.27539,"marketCap":2002546307017.04},{"date":"2020-04-24","value":11.036149,"marketCap":1944751317087.6},{"date":"2020-04-29","value":11.50918,"marketCap":2028002513988},{"date":"2020-05-08","value":11.112504,"marketCap":1958393352731.4},{"date":"2020-05-15","value":10.853641,"marketCap":1912674291749.6},{"date":"2020-05-22","value":11.593916,"marketCap":2044420234917.1},{"date":"2020-05-29","value":11.719623,"marketCap":2065510426345.8},{"date":"2020-06-05","value":11.982211,"marketCap":2111242383244.8},{"date":"2020-06-12","value":11.049185,"marketCap":1946852587354.2},{"date":"2020-06-19","value":11.103192,"marketCap":1956366113108},{"date":"2020-06-26","value":10.708379,"marketCap":1886851721050},{"date":"2020-07-03","value":11.011938,"marketCap":1940282283513.6},{"date":"2020-07-10","value":11.086431,"marketCap":1953617020518.2},{"date":"2020-07-17","value":11.173961,"marketCap":1969803296400},{"date":"2020-07-24","value":9.093414,"marketCap":1667927570596.2},{"date":"2020-07-31","value":8.579337,"marketCap":1573240956982.8},{"date":"2020-08-07","value":8.633261,"marketCap":1583155890397.5},{"date":"2020-08-14","value":8.787844,"marketCap":1611557111376.7},{"date":"2020-08-21","value":8.857945,"marketCap":1624387499257.6},{"date":"2020-08-28","value":9.932116,"marketCap":1821368751444},{"date":"2020-09-04","value":9.863184,"marketCap":1808748885216},{"date":"2020-09-11","value":9.705625,"marketCap":1779809204096},{"date":"2020-09-18","value":9.825764,"marketCap":1801793624118},{"date":"2020-09-25","value":9.835611,"marketCap":1803597063224},{"date":"2020-09-30","value":10.197997,"marketCap":1870046764740},{"date":"2020-10-09","value":10.402823,"marketCap":1907601684236},{"date":"2020-10-16","value":10.666734,"marketCap":1956011114704},{"date":"2020-10-23","value":9.000027,"marketCap":1530817776180},{"date":"2020-10-30","value":8.268075,"marketCap":1407188923689.6},{"date":"2020-11-06","value":8.475337,"marketCap":1442227754345.4},{"date":"2020-11-13","value":8.488408,"marketCap":1444440765730.8},{"date":"2020-11-20","value":8.475337,"marketCap":1442011984810.2},{"date":"2020-11-27","value":8.859985,"marketCap":1507118556567},{"date":"2020-12-04","value":9.706772,"marketCap":1651132646146.2},{"date":"2020-12-11","value":9.285713,"marketCap":1579567045702.8},{"date":"2020-12-18","value":8.861853,"marketCap":1507718191089.6},{"date":"2020-12-24","value":8.789031,"marketCap":1495382607864},{"date":"2020-12-31","value":9.302518,"marketCap":1582936109035.2},{"date":"2021-01-08","value":9.64422,"marketCap":1641631212264},{"date":"2021-01-15","value":10.751485,"marketCap":1829544958825.2},{"date":"2021-01-22","value":11.015339,"marketCap":1784681352183.6},{"date":"2021-01-29","value":10.791767,"marketCap":1748742734138.4},{"date":"2021-02-05","value":11.310845,"marketCap":1832504068894.6},{"date":"2021-02-11","value":11.792984,"marketCap":1910782125118.8},{"date":"2021-02-19","value":12.249851,"marketCap":1984996267168},{"date":"2021-02-26","value":11.816314,"marketCap":1915596826437},{"date":"2021-03-05","value":11.808537,"marketCap":1916145096595.6},{"date":"2021-03-12","value":12.228465,"marketCap":1984745929486},{"date":"2021-03-19","value":12.395659,"marketCap":2011460097604},{"date":"2021-03-26","value":12.611456,"marketCap":2047584655187.5},{"date":"2021-04-01","value":12.57811,"marketCap":2044226292371.94},{"date":"2021-04-09","value":13.301034,"marketCap":2162265459535.12},{"date":"2021-04-16","value":12.617081,"marketCap":2048822388562.64},{"date":"2021-04-23","value":12.861504,"marketCap":1856345270313.6},{"date":"2021-04-30","value":12.490249,"marketCap":1804284620397.6},{"date":"2021-05-07","value":12.520644,"marketCap":1808614823806.8},{"date":"2021-05-14","value":12.016953,"marketCap":1735804853955},{"date":"2021-05-21","value":12.175442,"marketCap":1758362886964.8},{"date":"2021-05-28","value":12.401234,"marketCap":1790122819766.4},{"date":"2021-06-04","value":12.455512,"marketCap":1796908320999.6},{"date":"2021-06-11","value":12.559724,"marketCap":1812830263218},{"date":"2021-06-18","value":12.086427,"marketCap":1745107387571.4},{"date":"2021-06-25","value":12.138533,"marketCap":1752260499441},{"date":"2021-07-02","value":12.323075,"marketCap":1780192794679.2},{"date":"2021-07-09","value":12.155902,"marketCap":1756262197417.2},{"date":"2021-07-16","value":11.934451,"marketCap":1724231907594},{"date":"2021-07-23","value":11.588305,"marketCap":1670693818110},{"date":"2021-07-30","value":11.745731,"marketCap":1693915276332.8},{"date":"2021-08-06","value":11.789461,"marketCap":1701654571812.8},{"date":"2021-08-13","value":11.695442,"marketCap":1688950120939.8},{"date":"2021-08-20","value":11.371844,"marketCap":1643683399386},{"date":"2021-08-27","value":11.782901,"marketCap":1702789179614.7},{"date":"2021-09-03","value":11.699815,"marketCap":1687156726118.3},{"date":"2021-09-10","value":11.771969,"marketCap":1699000988726.4},{"date":"2021-09-17","value":11.863801,"marketCap":1712939324219.8},{"date":"2021-09-24","value":11.855055,"marketCap":1712468454194.6},{"date":"2021-09-30","value":11.649526,"marketCap":1682797064587.2},{"date":"2021-10-08","value":11.765409,"marketCap":1699300828208.3},{"date":"2021-10-15","value":11.90753,"marketCap":1718603568059},{"date":"2021-10-22","value":9.532453,"marketCap":1563628989006},{"date":"2021-10-29","value":9.443797,"marketCap":1550290213220},{"date":"2021-11-05","value":9.813839,"marketCap":1612028247673.2},{"date":"2021-11-12","value":9.696274,"marketCap":1594359857563.2},{"date":"2021-11-19","value":9.544017,"marketCap":1569167102619.2},{"date":"2021-11-26","value":9.401396,"marketCap":1547253846331.2},{"date":"2021-12-03","value":9.491979,"marketCap":1561230392382.5},{"date":"2021-12-10","value":9.750238,"marketCap":1604607664545.2},{"date":"2021-12-17","value":9.75602,"marketCap":1606162404625.8},{"date":"2021-12-24","value":9.889004,"marketCap":1627540531561},{"date":"2021-12-31","value":9.925623,"marketCap":1633238447365},{"date":"2022-01-07","value":1.334801,"marketCap":219658670000},{"date":"2022-01-14","value":1.360059,"marketCap":223440980000},{"date":"2022-01-21","value":1.288144,"marketCap":211646680000},{"date":"2022-01-28","value":1.189176,"marketCap":195563500000},{"date":"2022-02-04","value":1.270328,"marketCap":196596160000},{"date":"2022-02-11","value":1.284067,"marketCap":198957920000},{"date":"2022-02-18","value":1.249896,"marketCap":193705040000},{"date":"2022-02-25","value":1.22621,"marketCap":190243840000},{"date":"2022-03-04","value":1.257168,"marketCap":195170960000},{"date":"2022-03-11","value":1.221763,"marketCap":189999520000},{"date":"2022-03-18","value":1.235026,"marketCap":191954080000},{"date":"2022-03-25","value":1.35147,"marketCap":210196640000},{"date":"2022-04-01","value":1.302229,"marketCap":202634045206},{"date":"2022-04-08","value":1.248805,"marketCap":194456722962},{"date":"2022-04-14","value":1.234045,"marketCap":192207959345},{"date":"2022-04-22","value":1.245861,"marketCap":194211403295},{"date":"2022-04-29","value":1.228429,"marketCap":191512886954},{"date":"2022-05-06","value":0.943572,"marketCap":182354286041},{"date":"2022-05-13","value":0.906303,"marketCap":175158242466},{"date":"2022-05-20","value":0.8889,"marketCap":171764653735},{"date":"2022-05-27","value":0.919923,"marketCap":177774985584},{"date":"2022-06-02","value":0.93372,"marketCap":180350842091},{"date":"2022-06-10","value":0.846487,"marketCap":163587331491},{"date":"2022-06-17","value":0.789947,"marketCap":152670606295},{"date":"2022-06-24","value":0.791506,"marketCap":152956812574},{"date":"2022-06-30","value":0.789148,"marketCap":152466173239},{"date":"2022-07-08","value":0.807017,"marketCap":155941535193},{"date":"2022-07-15","value":0.797778,"marketCap":154183410910},{"date":"2022-07-22","value":0.859278,"marketCap":166040528164},{"date":"2022-07-29","value":0.843657,"marketCap":163049260000},{"date":"2022-08-05","value":0.976301,"marketCap":146419960000},{"date":"2022-08-15","value":0.990057,"marketCap":148267660000},{"date":"2022-09-16","value":0.789706,"marketCap":118417040000},{"date":"2022-09-23","value":0.768551,"marketCap":115255420000},{"date":"2022-09-30","value":0.722255,"marketCap":108316280000},{"date":"2022-10-07","value":0.744146,"marketCap":111601080000},{"date":"2022-10-14","value":0.723343,"marketCap":108480520000},{"date":"2022-10-21","value":0.714067,"marketCap":107084480000},{"date":"2022-10-28","value":1.038439,"marketCap":108416290000},{"date":"2022-11-04","value":1.082629,"marketCap":113038530000},{"date":"2022-11-11","value":1.176986,"marketCap":122819520000},{"date":"2022-11-18","value":1.184976,"marketCap":123356030000},{"date":"2022-11-25","value":1.165995,"marketCap":121086180000},{"date":"2022-12-02","value":1.189932,"marketCap":123108410000},{"date":"2022-12-09","value":1.133739,"marketCap":117371880000},{"date":"2022-12-16","value":1.083565,"marketCap":112048050000},{"date":"2022-12-23","value":1.033216,"marketCap":107178190000},{"date":"2022-12-30","value":1.043337,"marketCap":108168670000},{"date":"2023-01-06","value":1.095014,"marketCap":113740120000},{"date":"2023-01-13","value":1.203527,"marketCap":125006830000},{"date":"2023-01-20","value":1.126283,"marketCap":117289340000},{"date":"2023-01-27","value":1.984101,"marketCap":124482330000},{"date":"2023-02-03","value":1.987098,"marketCap":124896030000},{"date":"2023-02-10","value":1.823563,"marketCap":114719010000},{"date":"2023-02-17","value":14.557449,"marketCap":915729525522},{"date":"2023-02-24","value":13.220435,"marketCap":831373131361.5},{"date":"2023-03-03","value":13.525006,"marketCap":850813434240},{"date":"2023-03-10","value":13.648899,"marketCap":858644335063.2},{"date":"2023-03-17","value":15.579568,"marketCap":980077867335},{"date":"2023-03-24","value":14.985913,"marketCap":942744298933.5},{"date":"2023-03-31","value":16.565552,"marketCap":1042134535373.4},{"date":"2023-04-06","value":16.947556,"marketCap":1066160874437.4},{"date":"2023-04-14","value":16.5862,"marketCap":1043425574755.2},{"date":"2023-04-21","value":15.930599,"marketCap":1002177066861.6},{"date":"2023-04-27","value":14.996238,"marketCap":943403409910.5},{"date":"2023-05-05","value":-45.607994,"marketCap":1022615622001.6},{"date":"2023-05-12","value":-42.133378,"marketCap":943252951407},{"date":"2023-05-19","value":-43.330515,"marketCap":969104114518.4},{"date":"2023-05-25","value":-42.337767,"marketCap":947638770420},{"date":"2023-06-02","value":-45.447403,"marketCap":1016858166718.9},{"date":"2023-06-09","value":-46.45475,"marketCap":1040018079254.2},{"date":"2023-06-16","value":-52.294442,"marketCap":1168704404823.6},{"date":"2023-06-23","value":-47.754081,"marketCap":1068377289691.6},{"date":"2023-06-30","value":-48.046066,"marketCap":1075913135912.7},{"date":"2023-07-07","value":-46.673738,"marketCap":1043071220388.8},{"date":"2023-07-14","value":-49.447592,"marketCap":1105053213858.6},{"date":"2023-07-21","value":-48.71763,"marketCap":1087544447409.3},{"date":"2023-07-28","value":-156.936443,"marketCap":1128955472466},{"date":"2023-08-04","value":-158.389978,"marketCap":1140096696208.8},{"date":"2023-08-11","value":-157.526941,"marketCap":1135569308227.2},{"date":"2023-08-18","value":-148.760304,"marketCap":1074283574070},{"date":"2023-08-25","value":-151.031453,"marketCap":1092392067270},{"date":"2023-09-01","value":-166.293579,"marketCap":1202937549517.2},{"date":"2023-09-08","value":-172.652798,"marketCap":1247936114401.2},{"date":"2023-09-15","value":-172.062299,"marketCap":1241992728859.2},{"date":"2023-09-22","value":-155.255792,"marketCap":1119474904636.8},{"date":"2023-09-29","value":-161.478742,"marketCap":1165879106388},{"date":"2023-10-06","value":-164.385813,"marketCap":1187015226658.8},{"date":"2023-10-13","value":-163.386508,"marketCap":1178601721862.4},{"date":"2023-10-20","value":-158.617093,"marketCap":1144201555195.2},{"date":"2023-10-27","value":-91.141509,"marketCap":1172023696446.4},{"date":"2023-11-03","value":-97.809148,"marketCap":1258226932211.2},{"date":"2023-11-10","value":-99.655572,"marketCap":1279762841176},{"date":"2023-11-17","value":-112.349732,"marketCap":1440333999405.6},{"date":"2023-11-24","value":-112.734404,"marketCap":1444394447977.6},{"date":"2023-12-01","value":-112.170219,"marketCap":1441066130150.4},{"date":"2023-12-08","value":-109.503163,"marketCap":1406062202440},{"date":"2023-12-15","value":-118.376253,"marketCap":1518978235123.2},{"date":"2023-12-22","value":-123.094891,"marketCap":1581487706880},{"date":"2023-12-29","value":-128.864964,"marketCap":1654971669900},{"date":"2024-01-05","value":-120.248321,"marketCap":1543929339340.8},{"date":"2024-01-12","value":-120.838151,"marketCap":1553415538336},{"date":"2024-01-19","value":-123.479562,"marketCap":1587388017852},{"date":"2024-01-26","value":109.26714,"marketCap":1441913720688},{"date":"2024-02-02","value":106.638721,"marketCap":1408509112920},{"date":"2024-02-09","value":108.416033,"marketCap":1431973277921.2},{"date":"2024-02-16","value":108.916684,"marketCap":1438917074529.2},{"date":"2024-02-23","value":107.614991,"marketCap":1422169131499.2},{"date":"2024-03-01","value":109.692694,"marketCap":1450530810870.4},{"date":"2024-03-08","value":110.14328,"marketCap":1454909764000},{"date":"2024-03-15","value":107.01421,"marketCap":1413839183400},{"date":"2024-03-22","value":106.188135,"marketCap":1402713701995.2},{"date":"2024-03-28","value":110.315749,"marketCap":1458186637606.47},{"date":"2024-04-05","value":100.133532,"marketCap":1324022932432.44},{"date":"2024-04-12","value":94.840796,"marketCap":1255306411302.88},{"date":"2024-04-19","value":88.313087,"marketCap":1168085718479.11},{"date":"2024-04-26","value":36.758186,"marketCap":1170009705978.62},{"date":"2024-05-03","value":31.942246,"marketCap":1015174533674.96},{"date":"2024-05-10","value":31.50253,"marketCap":1001039551395.71},{"date":"2024-05-17","value":33.5336,"marketCap":1063853660723.69},{"date":"2024-05-24","value":31.492061,"marketCap":999924504149.24},{"date":"2024-05-31","value":31.607224,"marketCap":1004588700354.4},{"date":"2024-06-07","value":31.848021,"marketCap":1011405544083.39},{"date":"2024-06-14","value":31.889899,"marketCap":1012743245762.82},{"date":"2024-06-21","value":32.05741,"marketCap":1017206604446.13},{"date":"2024-06-28","value":32.026002,"marketCap":1016893637488.02},{"date":"2024-07-05","value":32.696046,"marketCap":1038186236344.38},{"date":"2024-07-12","value":35.072607,"marketCap":1113397395139.21},{"date":"2024-07-19","value":36.50692,"marketCap":1159255440566.41},{"date":"2024-07-26","value":32.559943,"marketCap":1033560121689.16},{"date":"2024-08-02","value":126.832964,"marketCap":966470322584.1},{"date":"2024-08-09","value":89.861785,"marketCap":682840762921.2},{"date":"2024-08-16","value":90.738913,"marketCap":689764208982},{"date":"2024-08-23","value":88.151385,"marketCap":670150626720},{"date":"2024-08-30","value":88.282954,"marketCap":671240370451.2},{"date":"2024-09-06","value":85.081436,"marketCap":646690104712},{"date":"2024-09-13","value":84.90601,"marketCap":645954418912},{"date":"2024-09-20","value":92.712451,"marketCap":704590060944},{"date":"2024-09-27","value":104.904533,"marketCap":795618325465.6},{"date":"2024-10-04","value":97.624369,"marketCap":739227538963.2},{"date":"2024-10-10","value":102.887138,"marketCap":779427176208},{"date":"2024-10-18","value":98.413785,"marketCap":745966990454.4},{"date":"2024-10-25","value":97.975221,"marketCap":742314107988.8},{"date":"2024-11-01","value":-5.809766,"marketCap":720919478785.6},{"date":"2024-11-08","value":-7.087901,"marketCap":879698802240},{"date":"2024-11-15","value":-6.763636,"marketCap":840111858419},{"date":"2024-11-22","value":-6.604205,"marketCap":820441798259.2},{"date":"2024-11-29","value":-6.498819,"marketCap":807421213982.5},{"date":"2024-12-06","value":-5.6206,"marketCap":698127229904},{"date":"2024-12-13","value":-5.615196,"marketCap":696846509569.4},{"date":"2024-12-20","value":-5.150415,"marketCap":638891813350.8},{"date":"2024-12-27","value":-5.523321,"marketCap":684777432180.8},{"date":"2025-01-03","value":-5.463872,"marketCap":678191036941.8},{"date":"2025-01-10","value":-5.371997,"marketCap":667236521562.8},{"date":"2025-01-17","value":-5.31525,"marketCap":660721022986.5},{"date":"2025-01-24","value":-5.828671,"marketCap":724677471336},{"date":"2025-01-28","value":-5.482787,"marketCap":681757904331.2},{"date":"2025-02-07","value":-4.474056,"marketCap":653429080104},{"date":"2025-02-14","value":-5.570639,"marketCap":813704466568},{"date":"2025-02-21","value":-6.023123,"marketCap":878397032047},{"date":"2025-02-28","value":-5.330545,"marketCap":777426150448},{"date":"2025-03-07","value":-4.790334,"marketCap":698265120325}]},{"symbol":"01347","name":"華虹半導體","items":[{"date":"2020-03-13","value":14.989614,"marketCap":18900809378},{"date":"2020-03-20","value":13.933306,"marketCap":17532308153},{"date":"2020-03-27","value":14.47514,"marketCap":18203648377},{"date":"2020-04-03","value":14.329327,"marketCap":18023484589},{"date":"2020-04-09","value":15.581201,"marketCap":19598602870},{"date":"2020-04-17","value":16.592367,"marketCap":20863861817},{"date":"2020-04-24","value":14.415143,"marketCap":18126771034},{"date":"2020-04-29","value":15.463195,"marketCap":19443673203},{"date":"2020-05-08","value":17.144581,"marketCap":21561045318},{"date":"2020-05-15","value":20.345086,"marketCap":21302829207},{"date":"2020-05-22","value":18.77959,"marketCap":19676067703},{"date":"2020-05-29","value":17.7784,"marketCap":18617381646},{"date":"2020-06-05","value":22.222597,"marketCap":23265271655},{"date":"2020-06-12","value":22.09919,"marketCap":23136163599},{"date":"2020-06-19","value":26.020843,"marketCap":27241799773},{"date":"2020-06-26","value":34.03582,"marketCap":35633823400},{"date":"2020-07-03","value":36.564169,"marketCap":38279743893},{"date":"2020-07-10","value":42.488944,"marketCap":44487269930},{"date":"2020-07-17","value":33.768111,"marketCap":35369966063},{"date":"2020-07-24","value":35.01113,"marketCap":36663200654},{"date":"2020-07-31","value":42.060438,"marketCap":44034122704},{"date":"2020-08-07","value":43.234931,"marketCap":45264487897},{"date":"2020-08-14","value":45.149767,"marketCap":38335589177},{"date":"2020-08-21","value":45.074199,"marketCap":38270833114},{"date":"2020-08-28","value":43.548901,"marketCap":36975711858},{"date":"2020-09-04","value":44.468885,"marketCap":37757273712},{"date":"2020-09-11","value":36.003183,"marketCap":30568496041},{"date":"2020-09-18","value":40.580906,"marketCap":34454321809},{"date":"2020-09-25","value":38.750238,"marketCap":32899991502},{"date":"2020-09-30","value":45.082998,"marketCap":38276624914},{"date":"2020-10-09","value":42.336934,"marketCap":35945053854},{"date":"2020-10-16","value":43.86225,"marketCap":37240371110},{"date":"2020-10-23","value":42.336825,"marketCap":35945053854},{"date":"2020-10-30","value":43.377971,"marketCap":36851775933},{"date":"2020-11-06","value":51.698496,"marketCap":43913288978},{"date":"2020-11-13","value":61.515576,"marketCap":39120393131},{"date":"2020-11-20","value":67.228545,"marketCap":42747449448},{"date":"2020-11-27","value":76.209455,"marketCap":48447109374},{"date":"2020-12-04","value":87.660793,"marketCap":55725904008},{"date":"2020-12-11","value":86.944134,"marketCap":55272321068},{"date":"2020-12-18","value":96.407219,"marketCap":61298494408},{"date":"2020-12-24","value":92.633189,"marketCap":58900984585},{"date":"2020-12-31","value":89.796226,"marketCap":57103872012},{"date":"2021-01-08","value":82.82965,"marketCap":52691300083},{"date":"2021-01-15","value":82.549067,"marketCap":52496627792},{"date":"2021-01-22","value":107.257716,"marketCap":68200192596},{"date":"2021-01-29","value":95.40406,"marketCap":60672864012},{"date":"2021-02-05","value":94.40146,"marketCap":60023717107},{"date":"2021-02-11","value":101.531734,"marketCap":78277683024},{"date":"2021-02-19","value":94.023735,"marketCap":72496177804},{"date":"2021-02-26","value":79.918315,"marketCap":61647735427},{"date":"2021-03-05","value":74.340781,"marketCap":57399501269},{"date":"2021-03-12","value":73.229319,"marketCap":56554434999},{"date":"2021-03-19","value":71.645096,"marketCap":55319338142},{"date":"2021-03-26","value":71.353931,"marketCap":55124322849},{"date":"2021-04-01","value":77.33547,"marketCap":59805487202},{"date":"2021-04-09","value":85.467667,"marketCap":66111065743},{"date":"2021-04-16","value":82.448956,"marketCap":63705845063},{"date":"2021-04-23","value":81.035752,"marketCap":62535737704},{"date":"2021-04-30","value":81.729822,"marketCap":63124671305},{"date":"2021-05-07","value":75.251192,"marketCap":58118904374},{"date":"2021-05-14","value":59.690679,"marketCap":52007968120},{"date":"2021-05-21","value":58.582643,"marketCap":51032818717},{"date":"2021-05-28","value":62.940872,"marketCap":54803396406},{"date":"2021-06-04","value":62.006604,"marketCap":53958405244},{"date":"2021-06-11","value":59.885477,"marketCap":52138121693},{"date":"2021-06-18","value":62.701694,"marketCap":54608506512},{"date":"2021-06-25","value":63.834852,"marketCap":55583658414},{"date":"2021-07-02","value":60.656335,"marketCap":52854371288},{"date":"2021-07-09","value":60.201169,"marketCap":52464302127},{"date":"2021-07-16","value":60.053208,"marketCap":52334279074},{"date":"2021-07-23","value":59.739349,"marketCap":52074232966},{"date":"2021-07-30","value":73.141236,"marketCap":63776307790},{"date":"2021-08-06","value":81.205366,"marketCap":70867587313},{"date":"2021-08-13","value":52.496101,"marketCap":56564037580},{"date":"2021-08-20","value":50.942167,"marketCap":54938634201},{"date":"2021-08-27","value":54.750132,"marketCap":59034650716},{"date":"2021-09-03","value":55.23636,"marketCap":59431221663},{"date":"2021-09-10","value":54.40459,"marketCap":58585919823},{"date":"2021-09-17","value":50.037047,"marketCap":53904248095},{"date":"2021-09-24","value":50.375891,"marketCap":54294387405},{"date":"2021-09-30","value":48.746469,"marketCap":52538760507},{"date":"2021-10-08","value":47.365455,"marketCap":51043226483},{"date":"2021-10-15","value":46.795378,"marketCap":50392994298},{"date":"2021-10-22","value":49.182806,"marketCap":52928899818},{"date":"2021-10-29","value":47.333393,"marketCap":50978203264},{"date":"2021-11-05","value":55.329352,"marketCap":59626566418},{"date":"2021-11-12","value":44.26348,"marketCap":59171401789},{"date":"2021-11-19","value":45.873231,"marketCap":61317177898},{"date":"2021-11-26","value":46.653868,"marketCap":62422577712},{"date":"2021-12-03","value":48.295814,"marketCap":64580964076},{"date":"2021-12-10","value":45.88691,"marketCap":61394189414},{"date":"2021-12-17","value":40.330331,"marketCap":53980060608},{"date":"2021-12-24","value":40.829164,"marketCap":54630422784},{"date":"2021-12-31","value":41.824722,"marketCap":55951238155},{"date":"2022-01-07","value":37.930548,"marketCap":50746471815},{"date":"2022-01-14","value":40.770569,"marketCap":54454867832},{"date":"2022-01-21","value":40.084763,"marketCap":53544033722},{"date":"2022-01-28","value":23.083394,"marketCap":47038075797},{"date":"2022-02-04","value":24.663751,"marketCap":50233805968},{"date":"2022-02-11","value":23.836809,"marketCap":48607063546},{"date":"2022-02-18","value":24.820674,"marketCap":50624224149},{"date":"2022-02-25","value":26.195533,"marketCap":53487290810},{"date":"2022-03-04","value":24.0156,"marketCap":49067408052},{"date":"2022-03-11","value":20.063554,"marketCap":41063043078},{"date":"2022-03-18","value":21.124712,"marketCap":43210555632},{"date":"2022-03-25","value":20.855881,"marketCap":42689946528},{"date":"2022-04-01","value":20.715334,"marketCap":42435357049},{"date":"2022-04-08","value":19.210404,"marketCap":39376366587},{"date":"2022-04-14","value":19.424273,"marketCap":39831960911},{"date":"2022-04-22","value":18.558943,"marketCap":38074668518},{"date":"2022-04-29","value":19.794263,"marketCap":40612979752},{"date":"2022-05-06","value":17.948474,"marketCap":36839390207},{"date":"2022-05-13","value":17.091644,"marketCap":35082034137},{"date":"2022-05-20","value":18.712139,"marketCap":38401484491},{"date":"2022-05-27","value":17.981102,"marketCap":36904477468},{"date":"2022-06-02","value":18.847288,"marketCap":38662873038},{"date":"2022-06-10","value":18.742257,"marketCap":38467606003},{"date":"2022-06-17","value":16.870106,"marketCap":34627354304},{"date":"2022-06-24","value":16.713213,"marketCap":34301909244},{"date":"2022-06-30","value":18.018066,"marketCap":36971486473},{"date":"2022-07-08","value":16.270954,"marketCap":33391500987},{"date":"2022-07-15","value":15.760707,"marketCap":32350050664},{"date":"2022-07-22","value":16.651519,"marketCap":34172588730},{"date":"2022-07-29","value":14.904586,"marketCap":30592603244},{"date":"2022-08-05","value":17.508418,"marketCap":35937545172},{"date":"2022-08-12","value":11.724101,"marketCap":34114626214},{"date":"2022-08-19","value":10.684336,"marketCap":31119830783},{"date":"2022-08-26","value":10.774157,"marketCap":31380247777},{"date":"2022-09-02","value":9.96178,"marketCap":29027364151},{"date":"2022-09-09","value":10.074391,"marketCap":29353514310},{"date":"2022-09-16","value":9.379696,"marketCap":27331383324},{"date":"2022-09-23","value":8.613889,"marketCap":25100516236},{"date":"2022-09-30","value":8.052471,"marketCap":23464865163},{"date":"2022-10-07","value":8.106284,"marketCap":23621645999},{"date":"2022-10-14","value":7.639964,"marketCap":22262878751},{"date":"2022-10-21","value":7.980917,"marketCap":23255824048},{"date":"2022-10-28","value":8.286059,"marketCap":24144248787},{"date":"2022-11-04","value":8.82403,"marketCap":25713218269},{"date":"2022-11-11","value":9.549033,"marketCap":31749553046},{"date":"2022-11-18","value":10.45054,"marketCap":34689326476},{"date":"2022-11-25","value":10.301758,"marketCap":34166700089},{"date":"2022-12-02","value":10.34557,"marketCap":34168683409},{"date":"2022-12-09","value":10.600438,"marketCap":35018000588},{"date":"2022-12-16","value":11.373637,"marketCap":37565952123},{"date":"2022-12-23","value":10.535633,"marketCap":34887336407},{"date":"2022-12-30","value":10.762216,"marketCap":35605989404},{"date":"2023-01-06","value":11.201768,"marketCap":37114163416},{"date":"2023-01-13","value":11.594118,"marketCap":38421000156},{"date":"2023-01-20","value":12.257939,"marketCap":40707964451},{"date":"2023-01-27","value":13.001229,"marketCap":43190954257},{"date":"2023-02-03","value":12.526866,"marketCap":41701088097},{"date":"2023-02-10","value":11.911681,"marketCap":39674859679},{"date":"2023-02-17","value":11.998032,"marketCap":39936308507},{"date":"2023-02-24","value":12.090128,"marketCap":40263119542},{"date":"2023-03-03","value":13.187769,"marketCap":43923403137},{"date":"2023-03-10","value":12.697907,"marketCap":42293693763},{"date":"2023-03-17","value":13.620651,"marketCap":45366033186},{"date":"2023-03-24","value":13.718607,"marketCap":45692877806},{"date":"2023-03-31","value":12.863526,"marketCap":45431402110},{"date":"2023-04-06","value":13.918591,"marketCap":49157430772},{"date":"2023-04-14","value":14.050951,"marketCap":49624772348},{"date":"2023-04-21","value":13.588209,"marketCap":47990227804},{"date":"2023-04-28","value":11.866467,"marketCap":41909722101},{"date":"2023-05-05","value":11.221233,"marketCap":39621359740},{"date":"2023-05-12","value":8.677736,"marketCap":33944891436},{"date":"2023-05-19","value":9.037705,"marketCap":35318384154},{"date":"2023-05-25","value":8.4119,"marketCap":32898420795},{"date":"2023-06-02","value":8.699475,"marketCap":34010295852},{"date":"2023-06-09","value":8.794705,"marketCap":34403143142},{"date":"2023-06-16","value":9.34612,"marketCap":36496110025},{"date":"2023-06-23","value":8.315503,"marketCap":32506391904},{"date":"2023-06-30","value":8.558485,"marketCap":33487470131},{"date":"2023-07-07","value":8.693336,"marketCap":33946415454},{"date":"2023-07-14","value":9.396915,"marketCap":36693524219},{"date":"2023-07-21","value":8.484967,"marketCap":33096119884},{"date":"2023-07-28","value":9.051424,"marketCap":35254562485},{"date":"2023-08-04","value":8.84518,"marketCap":34471965900},{"date":"2023-08-11","value":9.245489,"marketCap":35694616547},{"date":"2023-08-18","value":12.062158,"marketCap":46652068073},{"date":"2023-08-25","value":11.37498,"marketCap":44063173783},{"date":"2023-09-01","value":12.746168,"marketCap":49381156290},{"date":"2023-09-08","value":12.210531,"marketCap":47268007495},{"date":"2023-09-15","value":12.069551,"marketCap":46659326169},{"date":"2023-09-22","value":11.952259,"marketCap":46156255061},{"date":"2023-09-29","value":11.919262,"marketCap":46089451454},{"date":"2023-10-06","value":11.590679,"marketCap":44824435845},{"date":"2023-10-13","value":12.02494,"marketCap":46456639333},{"date":"2023-10-20","value":11.688234,"marketCap":45155997324},{"date":"2023-10-27","value":11.399804,"marketCap":44031217588},{"date":"2023-11-03","value":12.104206,"marketCap":46769091284},{"date":"2023-11-10","value":13.129193,"marketCap":41410763873},{"date":"2023-11-17","value":13.769471,"marketCap":43356650507},{"date":"2023-11-24","value":13.612926,"marketCap":42837893029},{"date":"2023-12-01","value":13.279147,"marketCap":41900943857},{"date":"2023-12-08","value":13.125941,"marketCap":41395734715},{"date":"2023-12-15","value":14.142611,"marketCap":44572176069},{"date":"2023-12-22","value":13.498937,"marketCap":42596376923},{"date":"2023-12-29","value":13.924743,"marketCap":43922816795},{"date":"2024-01-05","value":13.487254,"marketCap":42532335443},{"date":"2024-01-12","value":13.274628,"marketCap":41913432062},{"date":"2024-01-19","value":12.251908,"marketCap":38684682896},{"date":"2024-01-26","value":11.896659,"marketCap":37531348608},{"date":"2024-02-02","value":10.38607,"marketCap":32795588119},{"date":"2024-02-09","value":15.112911,"marketCap":33095629685},{"date":"2024-02-16","value":15.98319,"marketCap":35009500785},{"date":"2024-02-23","value":16.053901,"marketCap":35175491136},{"date":"2024-03-01","value":17.158207,"marketCap":37618569924},{"date":"2024-03-08","value":16.990514,"marketCap":37210515940},{"date":"2024-03-15","value":16.973392,"marketCap":37179909773},{"date":"2024-03-22","value":16.173941,"marketCap":35423380832},{"date":"2024-03-28","value":15.343714,"marketCap":33617218848},{"date":"2024-04-05","value":15.228214,"marketCap":33384590045},{"date":"2024-04-12","value":14.940075,"marketCap":32786000868},{"date":"2024-04-19","value":14.487127,"marketCap":31769693513},{"date":"2024-04-26","value":15.291861,"marketCap":33522710647},{"date":"2024-05-03","value":15.743113,"marketCap":34459522566},{"date":"2024-05-10","value":30.175419,"marketCap":37642079202},{"date":"2024-05-17","value":31.667562,"marketCap":39439448651},{"date":"2024-05-24","value":29.859247,"marketCap":37218552516},{"date":"2024-05-31","value":32.206741,"marketCap":40184928621},{"date":"2024-06-07","value":36.553368,"marketCap":45570602113},{"date":"2024-06-14","value":37.433113,"marketCap":46667727287},{"date":"2024-06-21","value":39.345104,"marketCap":49010137887},{"date":"2024-06-28","value":35.75958,"marketCap":44573804465},{"date":"2024-07-05","value":34.160294,"marketCap":42581026528},{"date":"2024-07-12","value":36.455593,"marketCap":45431890764},{"date":"2024-07-19","value":38.4811,"marketCap":47969580819},{"date":"2024-07-26","value":34.495967,"marketCap":42986780782},{"date":"2024-08-02","value":32.952378,"marketCap":41107436059},{"date":"2024-08-09","value":56.369884,"marketCap":38558326985},{"date":"2024-08-16","value":54.49889,"marketCap":37292489700},{"date":"2024-08-23","value":51.742227,"marketCap":35409113081},{"date":"2024-08-30","value":52.940085,"marketCap":36233683637},{"date":"2024-09-06","value":50.025452,"marketCap":34227806236},{"date":"2024-09-13","value":47.100548,"marketCap":32256410554},{"date":"2024-09-20","value":49.328377,"marketCap":33745969809},{"date":"2024-09-27","value":57.900671,"marketCap":39529448612},{"date":"2024-10-04","value":78.550029,"marketCap":53541789708},{"date":"2024-10-10","value":73.153915,"marketCap":49885998271},{"date":"2024-10-18","value":73.669102,"marketCap":50266157778},{"date":"2024-10-25","value":73.813923,"marketCap":50342686684},{"date":"2024-11-01","value":66.924053,"marketCap":45664792417},{"date":"2024-11-08","value":54.597017,"marketCap":50758659737},{"date":"2024-11-15","value":52.67654,"marketCap":48656308662},{"date":"2024-11-22","value":52.041423,"marketCap":48077199003},{"date":"2024-11-29","value":52.039031,"marketCap":48079497943},{"date":"2024-12-06","value":52.934718,"marketCap":48894216719},{"date":"2024-12-13","value":52.862737,"marketCap":48791965555},{"date":"2024-12-20","value":53.67605,"marketCap":49514297411},{"date":"2024-12-27","value":55.228233,"marketCap":50918470036},{"date":"2025-01-03","value":48.32256,"marketCap":44603246891},{"date":"2025-01-10","value":49.241908,"marketCap":45482460017},{"date":"2025-01-17","value":56.560816,"marketCap":52284755293},{"date":"2025-01-24","value":56.662526,"marketCap":52388528292},{"date":"2025-01-28","value":54.112747,"marketCap":50037242471},{"date":"2025-02-07","value":60.646118,"marketCap":56051198108},{"date":"2025-02-14","value":58.509944,"marketCap":54100208526},{"date":"2025-02-21","value":174.740646,"marketCap":78951202341},{"date":"2025-02-28","value":150.013386,"marketCap":67781824754},{"date":"2025-03-07","value":163.073445,"marketCap":73643348255}]},{"symbol":"02577","name":"英諾賽科","items":[{"date":"2025-01-03","value":-25.076565,"marketCap":26989974167},{"date":"2025-01-10","value":-28.697655,"marketCap":30770328855},{"date":"2025-01-17","value":-31.541965,"marketCap":33847361740},{"date":"2025-01-24","value":-34.195151,"marketCap":36924394626},{"date":"2025-01-28","value":-31.723297,"marketCap":34418810704},{"date":"2025-02-07","value":-38.690377,"marketCap":41759732017},{"date":"2025-02-14","value":-39.272888,"marketCap":42287223369},{"date":"2025-02-21","value":-52.700787,"marketCap":57056981219},{"date":"2025-02-28","value":-43.261679,"marketCap":46683282609},{"date":"2025-03-07","value":-45.893506,"marketCap":49722100061}]}],"industryCompare":{"bkCode":"BK1163","name":"半導體產品","current":-9.997668,"rank":19,"totalCount":20,"items":[{"symbol":"04335","name":"英特爾-T","value":-4.790334,"marketCap":698265120325},{"symbol":"00243","name":"品質國際","value":-2.392098,"marketCap":71320393},{"symbol":"01010","name":"天璽曜11","value":-1.722392,"marketCap":119959425},{"symbol":"00650","name":"普達特科技","value":-4.624366,"marketCap":1694894873},{"symbol":"00981","name":"中芯國際","value":122.7547307078144,"marketCap":534091589079},{"symbol":"00085","name":"中電華大科技","value":6.688498,"marketCap":2963613120},{"symbol":"02878","name":"晶門半導體","value":12.85661395813255,"marketCap":1373763793},{"symbol":"01385","name":"上海復旦","value":60.70849913225858,"marketCap":37274087296},{"symbol":"00724","name":"瑞鑫國際集團","value":-0.117758,"marketCap":8821829},{"symbol":"01347","name":"華虹半導體","value":163.0734452183379,"marketCap":73643348255},{"symbol":"00712","name":"卡姆丹克太陽能","value":-2.6265552987710494,"marketCap":84793872},{"symbol":"01305","name":"偉志控股","value":4.545282,"marketCap":164793750},{"symbol":"02203","name":"腦洞科技","value":-11.803017,"marketCap":177600000},{"symbol":"06908","name":"宏光半導體","value":-3.53861573998896,"marketCap":591455643},{"symbol":"01679","name":"瑞斯康集團","value":-0.23244361343186215,"marketCap":32477565},{"symbol":"08490","name":"駿碼半導體","value":74.502254,"marketCap":115702000},{"symbol":"02533","name":"黑芝麻智能","value":-581.8580891126875,"marketCap":13233185132},{"symbol":"06939","name":"美佳音控股","value":27.29080146506478,"marketCap":254187500},{"symbol":"02149","name":"貝克微","value":13.728473455460668,"marketCap":1920000000},{"symbol":"02577","name":"英諾賽科","value":-45.89350594356168,"marketCap":49722100061}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"00981\",pageSize:16,pageCount:11,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2512148074","title":"港股中芯國際(00981.HK)漲幅擴大至6%，最高報51港元續刷新高，成交額超36億港元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2512148074","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512148074?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:57","pubTimestamp":1739930248,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK1526","LU1064130708.USD","HSCEI","BK1607","LU2148510915.USD","07226","BK1610","LU1064131003.USD","SGXZ49509284.SGD","YANG","BK1163","HSTECH","688981","00981","SGXZ81163826.USD","BK0214"],"gpt_icon":0},{"id":"2512614356","title":"【港股中芯國際漲幅擴大至6%再創新高】港股中芯國際漲幅擴大至6%，最高報51港元/股再創新高，成交額超33億港元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2512614356","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512614356?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:56","pubTimestamp":1739930215,"startTime":"0","endTime":"0","summary":"港股中芯国际涨幅扩大至6%，最高报51港元/股再创新高，成交额超33亿港元。","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://24h.jrj.com.cn/2025/02/19095648248087.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":["LU2148510915.USD","BK1607","00981","LU1064131003.USD","BK1526","BK1163","BK1610","HSCEI","LU1064130708.USD","HSTECH","688981","SGXZ49509284.SGD","SGXZ81163826.USD","YANG","BK0214"],"gpt_icon":0},{"id":"2512592143","title":"【港股異動丨半導體股逆勢上漲 華虹半導體大漲超10% 中芯國際漲4.6%】港股半導體芯片股逆勢上揚，其中，華虹半導體大漲超10%表現最佳，晶門半導體漲7%，上海復旦漲超5%，中芯國際漲4.6%，宏光半導體漲超3%。 消息上，美國總統特朗普表示，將對進口汽車徵收25%左右的關稅，他將在4月2日就此話題發表更多聲明。特朗普還表示，4月還可能對藥品和半導體芯片部門開徵25%的關稅，至少有一部分關稅年內還會提高。 銀河證券研報稱，看好國產算力需求爆發和半導體製造產業鏈天花板抬升。在內部需求爆發和地緣政治的共同影響下，我國半導體產業鏈相關企業將獲得更多的驗證機會和場景，步入良性循環。 此外，市場研究公司國際數據公司（IDC）最新發布的《全球半導體技術供應鏈情報報告》顯示，全球對AI和高性能計算（HPC）的需求將繼續上升，全球半導體市場預計2025年將增長超過15%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2512592143","media":"金融界","labels":["dataReport","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512592143?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:55","pubTimestamp":1739930151,"startTime":"0","endTime":"0","summary":"消息上，美国总统特朗普表示，将对进口汽车征收25%左右的关税，他将在4月2日就此话题发表更多声明。特朗普还表示，4月还可能对药品和半导体芯片部门开征25%的关税，至少有一部分关税年内还会提高。银河证券研报称，看好国产算力需求爆发和半导体制造产业链天花板抬升。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/19095548248033.shtml","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":"jinrongjie_stock","symbols":["BK0214","01385","02878","LU0052750758.USD","01347","BK1610","SGXZ49509284.SGD","LU1064130708.USD","688981","SGXZ81163826.USD","159582","HSCEI","06908","LU1064131003.USD","BK1163","BK1589","LU2148510915.USD","BK1607","LU0708995583.HKD","YANG","SG9999006597.SGD","BK1526","LU0320764599.SGD","00981","IE0034224299.USD"],"gpt_icon":0},{"id":"2512263091","title":"中芯京城附近地塊掛牌出讓，項目規劃投資達500億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512263091","media":"芯智讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512263091?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:21","pubTimestamp":1739928100,"startTime":"0","endTime":"0","summary":"根据最新消息显示，位于中芯京城旁的地块，近期也已经公开挂牌出让。市场预期，该地块的挂牌出让，似乎是为了接下来的扩产做出准备。公开信息指出，中芯京城旁边的0001-2地块项目的要求总投资不低于500亿元人民币，项目固定资产投资也不低于400亿元，达产年产值不低于 60 亿元。应用材料对部分中国客户停止设备维护服务，预计损失4亿美元！","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250219142218abd47ede&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=nesSN20250219142218abd47ede&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":["BK1607","BK1610","688981","00981","BK1163","BK1526"],"gpt_icon":1},{"id":"2512111961","title":"中國內地投資者週二港股通淨買入額創四年來最高","url":"https://stock-news.laohu8.com/highlight/detail?id=2512111961","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512111961?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 07:37","pubTimestamp":1739921873,"startTime":"0","endTime":"0","summary":"中国内地投资者周二通过港股通净买入224亿港元的香港股票，继续推动DeepSeek引发的科技股涨势。彭博数据显示，这是自2021年初以来最大单日净买入，也是有纪录以来第四高。恒生科技指数当日大涨2.5%，有望连续第六周上涨。内地资金大量涌入香港股市，已推动A股市场相较港股的溢价幅度缩小至约34%，这使得一项A-H股溢价指数接近在过去总会触发反弹的底部，引发了香港上市中资股跑赢内地股票的幅度可能缩小的担忧。","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=nesSN202502190739199627f2f9&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=nesSN202502190739199627f2f9&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":["01405","01963","01070","01860","01341","02291","00014","09885","01735","BK1133","00008","00175","00288","02367","00991","00013","03888","SG9999002463.SGD","02099","00425","02338","BK1589","00819","00148","01310","00867","03969","01929","02155","06181","01558","09923","01357","06060","02533","00005","06127","00241","00666","00467","01921","01919","01071","00751","01907","00300","00107","01675","01066","02883","03360","00576","01211","03369","06198","09992","01888","06616","00412","00788","02172","02380","00003","00317","00772","02018","09880","HSCEI","02171","06699","06808","00512","03396","06680","00762","01855","HSTECH","03650","02162","00177","00868","01519","03988","06855","00590","00189","02208","00855","02601","01177","02333","BK1506","02382","02186","02618","00144","01579","02600","09858","01686","00659","09995","02282","01810","01952","06990","00327","00856","09890","02005","01658","00293","01876","02157","00257","02057","02402","01112","00548","09926","06936","01772","00006","00939","01585","00392","02121","01119","00152","00371","01530","03933","09626","00826","03692","02269","01199","00220","06160","09988","01128","02096","03606","01787","00853","02016","03328","09899","01193","06618","01347","01093","00384","02688","02268","03968","02105","02158","03800","01541","BK1536","00267","06821","09969","00728","01052","03918","06069","00270","01818","00303","02359","03311","09688","06818","09696","01789","00981","09868","09987","00546","01766","01513","02465","01691","06110","00316","01138","02607","03618","01618","06690","09922","02400","00861","01024","00142","00777","00836","02498","03690","06186","02015","02386","00038"],"gpt_icon":0},{"id":"2512163271","title":"恒生科技指數能漲到什麼時候？","url":"https://stock-news.laohu8.com/highlight/detail?id=2512163271","media":"妙投APP","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512163271?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 20:16","pubTimestamp":1739881016,"startTime":"0","endTime":"0","summary":"无疑是因为产业趋势加信心恢复，恒生科技指数所代表的科技成长风格最为受益。恒生科技指数自2020年7月推出，可谓生不逢时、命运多舛。也就是说，恒生科技指数是一个不那么分散化的指数，弹性较高。综合各类因素，基本面的改善，情绪上的恢复，都主导了恒生科技指数近一年来的大幅上涨。02大涨虽好，不要贪杯经过一年的上涨，恒生科技指数已经到了相对于2021年2月高点的半山腰位置。","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=nesSN20250218200809a24a8b96&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=nesSN20250218200809a24a8b96&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":["06690","LU0052756011.USD","02382","HK0000306685.HKD","LU1267930227.SGD","00268","09988","BK1526","LU0128525689.USD","01347","00780","BK1607","09888","09999","80992","LU0310800965.SGD","06060","00020","01810","HK0000306701.USD","LU0791590937.USD","09868","00981","00241","00300","LNVGY","IE0032431581.USD","IE0034224299.USD","03690","LU0572940350.SGD","LU1366334578.USD","02015","03888","LU0572939691.SGD","00285","LU1366334651.USD","00772","HK0000320264.USD","09961","IE00B0JY6N72.USD","LU0264606111.USD","06618","09866","01024","09626","00992","HSTECH","00522","LU0791591158.USD","BK1193","09618","HK0000320223.HKD","01797","LU2242644610.SGD"],"gpt_icon":0},{"id":"2512555211","title":"中芯京城！中國晶圓廠再擴產！","url":"https://stock-news.laohu8.com/highlight/detail?id=2512555211","media":"半导体数据","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512555211?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 17:07","pubTimestamp":1739869629,"startTime":"0","endTime":"0","summary":"最新消息显示，中芯京城附近的一块土地已正式挂牌出让，市场普遍认为此举是为中芯京城的未来扩产计划铺路。北京城市规划与自然资源委员会的官方消息以及公开信息均释放出积极信号，表明中国晶圆厂的资本支出情况比市场预期更为乐观。总体而言，中国晶圆厂的扩产动作将持续优于市场预期。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250218192849abd3837f&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=nesSN20250218192849abd3837f&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":["LU1064130708.USD","SGXZ81163826.USD","LU2148510915.USD","688981","SGXZ49509284.SGD","00981","BK0214","LU1064131003.USD"],"gpt_icon":0},{"id":"2512136218","title":"中芯京城二期工業用地成交 擬建項目總投資不低於500億","url":"https://stock-news.laohu8.com/highlight/detail?id=2512136218","media":"南方财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512136218?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 16:39","pubTimestamp":1739867940,"startTime":"0","endTime":"0","summary":"南方财经2月18日电，据财联社，亦庄新城YZ00-0606街区0001-2地块工业用地项目今日竞拍结果公布，竞得人为北京经开区下属的北京永闳毅科技有限公司，其法定代表人李瑞新为北京经开区重大集成电路项目投资建设负责人。在该项目交易文件中，亦庄新城YZ00-0606街区0001地块测量成果报告书的建设单位显示为中芯京城集成电路制造（北京）有限公司。据一名接近中芯国际人士确认，该地块为中芯京城二期规划用地。另据项目挂牌文件显示，拟建项目总投资不低于500亿元，项目固定资产投资不低于400亿元，达产年产值不低于60亿元。截至发稿，中芯国际方面未对此事予以置评。（文章来源：南方财经网）","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250218164200962743d3&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=nesSN20250218164200962743d3&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":["LU1064131003.USD","BK0214","LU2148510915.USD","688981","SGXZ81163826.USD","SGXZ49509284.SGD","LU1064130708.USD","00981"],"gpt_icon":0},{"id":"2512136213","title":"融資客節後淨買入近千億元 中芯國際淨買入額超10億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512136213","media":"新华财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512136213?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 16:28","pubTimestamp":1739867284,"startTime":"0","endTime":"0","summary":"节后首个交易日两市成交额为1.29万亿元，而此后两个交易日分别为1.54万亿元和1.96万亿元。截至2月17日收盘，A股融资余额报1.858万亿元，较节前数据回升近千亿元，已回到2024年年末时的水平。从节后数据变化来看，截至2月17日收盘，融资余额前20只个股中，中国平安、长江电力、比亚迪、中兴通讯、中芯国际、中际旭创、华泰证券、中科曙光、牧原股份、宁德时代等均录得区间净买入，其中中芯国际融资净买入额最大，超过10亿元。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN2025021816281596273f36&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=nesSN2025021816281596273f36&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":["LU1064131003.USD","LU2148510915.USD","SGXZ81163826.USD","00981","SGXZ49509284.SGD","LU1064130708.USD","688981","BK0214"],"gpt_icon":0},{"id":"2512187369","title":"【研報掘金丨申萬宏源：維持中芯國際“買入”評級，一季度指引積極】申萬宏源研究指出，中芯國際2024年四季報實現營業收入22.07億美元，環比增長1.7%，連續第二個季度超20 億美元，創歷史新高，歸母淨利潤4.93億美元，同比減少45.4%。公司毛利率表現優於三季度指引（18%-20%），營收符合三季度公告指引區間。2024年公司出貨總量超過800萬片，年平均產能利用率為85.6%。公司摺合8 寸晶圓月產能從24Q3的884.25K/M繼續提升至24Q3的947.625K/M，單四季度增加摺合約28K/M的12寸產能，促進公司產品結構進一步優化，平均銷售單價上升。一季度指引積極，維持高強度資本開支。公司的先進製程溢價持續，維持“買入”評級。","url":"https://stock-news.laohu8.com/highlight/detail?id=2512187369","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512187369?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 15:08","pubTimestamp":1739862537,"startTime":"0","endTime":"0","summary":"申万宏源研究指出，中芯国际2024年四季报实现营业收入22.07亿美元，环比增长1.7%，连续第二个季度超20 亿美元，创历史新高，归母净利润4.93亿美元，同比减少45.4%。公司毛利率表现优于三季度指引（18%-20%），营收符合三季度公告指引区间。2024年公司出货总量超过800万片，年平均产能利用率为85.6%。公司折合8 寸晶圆月产能从24Q3的884.25K/M继续提升至24Q3的947.625K/M，单四季度增加折合约28K/M的12寸产能，促进公司产品结构进一步优化，平均销售单价上升。一季度指引积极，维持高强度资本开支。公司的先进制程溢价持续，维持“买入”评级。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate","earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/18150848223746.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":["000166","688981","00981"],"gpt_icon":0},{"id":"2512187569","title":"中芯國際，光靠國補破不了局","url":"https://stock-news.laohu8.com/highlight/detail?id=2512187569","media":"市场资讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512187569?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 15:05","pubTimestamp":1739862300,"startTime":"0","endTime":"0","summary":"　　营收创下历史新高的中芯国际，依然面临艰难的挑战。2024年，中芯国际归母净利润同比下滑45.4%，仅为4.93亿美元。就在这个月，市场传闻中芯国际克服5nm制程核心技术，股价飙涨超10%；去年10月，业内透露中芯国际在7nm及以下制程工艺上取得新进展，股价创下历史新高。　　那么，中芯国际肩上的担子无疑更重了，留给中芯国际的时间也不多了。","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/jjxw/2025-02-18/doc-inekwutc7124140.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1607","BK1526","00981","LU1064130708.USD","688981","BK1610","LU2148510915.USD","LU1064131003.USD","BK1163","SGXZ81163826.USD","SGXZ49509284.SGD","BK0214"],"gpt_icon":1},{"id":"2512137822","title":"中芯國際SMIC，年度收入首次突破80億美元！","url":"https://stock-news.laohu8.com/highlight/detail?id=2512137822","media":"北京半导体行业...","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512137822?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 14:38","pubTimestamp":1739860733,"startTime":"0","endTime":"0","summary":"2025年2月11日晚，中国大陆晶圆代工龙头厂中芯国际发布2024年第四季度财报，销售收入再创新高达22.07亿美元，环比增长1.7%，毛利率为22.6%，环比上升2.1个百分点；全年收入首次突破80亿美元大关，进一步巩固了全球第二大纯晶圆代工厂地位。第四季度销售晶圆199.1761万片，环比下降6.1%，但同比仍增长18.9%。二零二五年第一季指引销售收入环比增长6-8%，毛利率预计在19%-21%之间。","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=nesSN20250218175632a24a6526&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=nesSN20250218175632a24a6526&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1526","688981","BK1610","BK1607","BK1163","00981"],"gpt_icon":1},{"id":"2512718556","title":"中芯國際(00981)出現大手買入12.15萬股，成交價$48.0，涉資583.2萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2512718556","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512718556?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 13:00","pubTimestamp":1739854800,"startTime":"0","endTime":"0","summary":"[大手成交]中芯国际(00981)在下午01:00出现大手买入，成交量为12.15万，成交价为港币$48.0，涉资583.2万。至目前为止，股价升0.947%，今日最高价为$48.6，而最低价为$46.75，总成交量为7.282千万股，总成交金额港币$34.785亿。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180126132515779_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180126132515779_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/AAT2502187885/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1526","SGXZ81163826.USD","00981","BK1607","LU1064131003.USD","LU2148510915.USD","BK1610","BK1163","688981","SGXZ49509284.SGD","LU1064130708.USD","BK0214"],"gpt_icon":0},{"id":"2512999904","title":"浦銀國際：重申中芯國際“買入”評級 目標價上調至55.6港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512999904","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512999904?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 11:00","pubTimestamp":1739847616,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU2148510915.USD","BK1610","BK0214","BK1607","BK1526","688981","159732","BK1163","00981","SGXZ49509284.SGD","SGXZ81163826.USD","LU1064131003.USD","LU1064130708.USD"],"gpt_icon":0},{"id":"2512690642","title":"電子行業週報：中芯國際25Q1整體淡季不淡，Mini LED TV充滿成長潛力","url":"https://stock-news.laohu8.com/highlight/detail?id=2512690642","media":"上海证券","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512690642?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 10:06","pubTimestamp":1739844398,"startTime":"0","endTime":"0","summary":"核心观点中芯国际24Q4收入再创新高，展望25Q1淡季不淡。2025年中国市场Mini LED TV销量渗透率或增至40%。2025年新一轮国补政策接棒将继续提振市场信心，预计2025年国内市场Mini LED TV销量渗透率或达40%。从国内Mini LED TV市场品牌销量占比排名及同比情况来看，2024年海信、TCL、创维以及小米四大品牌销量占比达到90%，同比增长1个百分点。此外，2024年国内Mini LED TV市场中三星、索尼等国际品牌销量占比合计降至约3%。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502181006429626e228&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=nesSN202502181006429626e228&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":["SGXZ81163826.USD","00981","BK0214","LU2148510915.USD","SGXZ49509284.SGD","688981","LU1064131003.USD","LU1064130708.USD"],"gpt_icon":0},{"id":"2512906242","title":"浦銀國際：重申中芯國際(00981)“買入”評級 目標價上調至55.6港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512906242","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512906242?lang=zh_tw&edition=fundamental","pubTime":"2025-02-18 10:01","pubTimestamp":1739844089,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，浦银国际发布研报称，重申对中芯国际(00981)“买入”评级，目标价上调至55.6港元。公司去年第三季和第四季收入分别同比增长34%和32%，毛利率分别为20.5%和22.6%；公司指引今年首季收入同比增长35%，毛利率为20%，维持高位或上扬态势。浦银国际称，短期来看，国内对于消费电子产品的补贴，以及海外地缘政治带来的提前拉货，使中芯国际订单需求较高，产能利用率维持较好水平，产品组合有所改善，并对公司长期国产化为需求以及龙头优势保持乐观。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1250966.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":["688981","00981"],"gpt_icon":0}],"pageSize":16,"totalPage":25,"pageCount":11,"totalSize":400}]}}