港股詳情

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

中國鐵建

5.350

+0.000

成交量：2,260.75萬

成交額：1.21億

市值：726.51億

市盈率：2.88

高：5.380

開：5.360

低：5.320

收：5.350

資料載入中...

總覽公司新聞資訊公告

中國鐵建探索利用城市地下空間

西延高鐵全線隧道貫通

中證申萬高鐵主題投資指數上漲0.84%，前十大權重包含中國鐵建等

中國鐵建：經覈查，上海花語前灣項目不存在內部貪腐、資金挪用、現金流緊張等問題

中國鐵建：構建智慧化基礎平臺支撐智慧社區項目交付和運營

中國鐵建：公司正積極研究落實市值管理要求，將制定制度及估值提升計劃

证星董秘互动

中國鐵建：以努力實現“資源節約型、環境友好型”企業為奮鬥目標

中國鐵建：公司在敍利亞沒有開展業務

中國鐵建：公司正積極研究落實證監會、國資委關於市值管理文件要求

中國鐵建孫公司成失信被執行人，多家金融機構追債：已起訴

中國鐵建02月06日主力資金流出831萬元連續3日減倉

格隆匯個股放量排行榜 | 2月2日

中國鐵建大橋工程局集團有限公司取得橋樑樁基防護裝置專利，可適配不同直徑樁基增強穩定性

中國鐵建大橋工程局集團有限公司申請一種高位大體積橋塔橫樑及使用方法專利，降低施工成本及人工需求

南向資金1月24日淨買入中國鐵建331.90萬股連續7日增持

格隆匯個股放量排行榜 | 1月26日

{"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/01186/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01186"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01186\",,,,,undefined,":{"symbol":"01186","market":"HK","secType":"STK","nameCN":"中國鐵建","latestPrice":5.35,"timestamp":1741248512025,"preClose":5.35,"halted":0,"volume":22607500,"delay":0,"changeRate":0,"change":0,"floatShares":2076000000,"shares":13579541500,"eps":1.533125,"lyrEps":1.859983,"pbRate":0.21,"amount":120862965,"amplitude":0.011215,"volumeRatio":2.297557,"dividePrice":0.375397,"prevYearClose":5.73,"fiveDayClose":5.44,"twentyDayClose":5.27,"astockBrief":{"symbol":"601186","name":"中國鐵建","latestPrice":8.988067},"impliedVol":0.2415,"impliedVolPercentile":0.1633},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01186\",,,,,undefined,":{"symbol":"01186","floatShares":2076000000,"roa":"1.59%","roe":"6.96%","lyrEps":1.859983,"volumeRatio":2.297557,"shares":13579541500,"dividePrice":0.375397,"high":5.38,"amplitude":0.011215,"preClose":5.35,"low":5.32,"week52Low":4.22,"pbRate":"0.21","psRate":"0.06","week52High":7.03,"institutionHeld":0,"latestPrice":5.35,"committee":0.057627,"eps":1.8599827910899016,"divideRate":0.070224,"volume":22607500,"delay":0,"ttmEps":1.53312499005153,"open":5.36,"prevYearClose":5.73,"prevWeekClose":5.3,"prevMonthClose":5.3,"prevQuarterClose":5.73,"fiveDayClose":5.44,"twentyDayClose":5.27,"sixtyDayClose":5.51,"earningDate":1743177600000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01186\",params:#limit:5,,,undefined,":[{"date":"2025-03-29","symbol":"01186","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1743211800000,"name":null,"time":"","dateTimestamp":1743177600000,"actualEps":null},{"market":"HK","date":"2024-10-30","symbol":"01186","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730217600000,"reportTimeType":"","actualEps":null},{"date":"2024-08-30","symbol":"01186","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724981400000,"name":null,"time":"","dateTimestamp":1724947200000,"actualEps":null},{"date":"2024-07-15","symbol":"01186","amount":0.3842,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-07-16","defaultRemindTime":1721007000000,"name":"中国铁建","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-16","payableDate":"2024-07-16","currency":"HKD","dateTimestamp":1720972800000,"payDate":"2024-08-16"},{"market":"HK","date":"2024-04-29","symbol":"01186","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1714320000000,"reportTimeType":"","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01186\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-16","recordDate":"2015-06-17","paymentDate":"2015-07-08","value":0.15,"currency":"CNY"},{"executeDate":"2016-07-11","recordDate":"2016-07-12","paymentDate":"2016-08-03","value":0.1771,"currency":"HKD"},{"executeDate":"2017-07-11","recordDate":"2017-07-12","paymentDate":"2017-08-03","value":0.1836,"currency":"HKD"},{"executeDate":"2018-07-10","recordDate":"2018-07-11","paymentDate":"2018-08-02","value":0.2205,"currency":"HKD"},{"executeDate":"2019-07-17","recordDate":"2019-07-18","paymentDate":"2019-08-09","value":0.2386,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01186\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.6,"buy":0,"hold":0.4,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0,"analysts":5,"updateTime":1731168000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01186\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01186","date":"2025-03-05","current":4.751334,"percent":0.668576,"low":3.338336,"twenty":3.803728,"median":4.142039,"eighty":5.140109,"high":7.170365,"avg":4.444423,"sd":0.80412,"marketCap":113725182714.02},"quantilePoints":[{"date":"2020-03-06","current":6.897986,"twenty":6.042602,"median":6.27701,"eighty":6.686822,"marketCap":154537592253.47},{"date":"2020-03-13","current":6.948541,"twenty":6.069939,"median":6.372891,"eighty":6.795968,"marketCap":153978445278.92},{"date":"2020-03-20","current":6.38725,"twenty":6.102001,"median":6.428644,"eighty":6.773085,"marketCap":139489814842.21},{"date":"2020-03-27","current":6.377001,"twenty":6.13357,"median":6.372891,"eighty":6.743883,"marketCap":139170403888.65},{"date":"2020-04-03","current":6.321668,"twenty":6.137307,"median":6.374946,"eighty":6.71991,"marketCap":139606862237.25},{"date":"2020-04-09","current":6.413729,"twenty":6.140795,"median":6.382125,"eighty":6.689888,"marketCap":142604928215.11},{"date":"2020-04-17","current":6.433905,"twenty":6.141573,"median":6.374946,"eighty":6.677623,"marketCap":142389468307.08},{"date":"2020-04-24","current":6.329679,"twenty":6.155944,"median":6.38725,"eighty":6.671566,"marketCap":139921554929.91},{"date":"2020-04-29","current":6.610514,"twenty":6.156662,"median":6.385663,"eighty":6.66959,"marketCap":139605420293.64},{"date":"2020-05-08","current":6.617521,"twenty":6.157469,"median":6.405151,"eighty":6.66959,"marketCap":139825330322.39},{"date":"2020-05-15","current":6.404261,"twenty":6.165025,"median":6.41312,"eighty":6.66959,"marketCap":134784465204.77},{"date":"2020-05-22","current":6.109534,"twenty":6.165025,"median":6.412512,"eighty":6.659259,"marketCap":128168398767.36},{"date":"2020-05-29","current":5.847332,"twenty":6.141184,"median":6.400202,"eighty":6.645793,"marketCap":122473357421.84},{"date":"2020-06-05","current":5.929572,"twenty":6.098376,"median":6.38725,"eighty":6.636412,"marketCap":125101518706.12},{"date":"2020-06-12","current":5.745065,"twenty":6.020624,"median":6.374946,"eighty":6.632073,"marketCap":121197285537.31},{"date":"2020-06-19","current":5.824339,"twenty":5.966454,"median":6.337994,"eighty":6.629184,"marketCap":123093653391.49},{"date":"2020-06-26","current":5.665584,"twenty":5.945373,"median":6.322837,"eighty":6.623736,"marketCap":119630056520.08},{"date":"2020-07-03","current":5.989512,"twenty":5.938714,"median":6.321668,"eighty":6.617217,"marketCap":126664765854.81},{"date":"2020-07-10","current":6.263988,"twenty":5.940581,"median":6.322387,"eighty":6.615931,"marketCap":133732552491.64},{"date":"2020-07-17","current":5.982686,"twenty":5.944904,"median":6.321668,"eighty":6.614625,"marketCap":127929872302.07},{"date":"2020-07-24","current":5.985471,"twenty":5.949792,"median":6.307122,"eighty":6.604219,"marketCap":127488459646.29},{"date":"2020-07-31","current":5.843763,"twenty":5.931355,"median":6.286119,"eighty":6.577489,"marketCap":125200765939.44},{"date":"2020-08-07","current":5.914548,"twenty":5.923222,"median":6.255302,"eighty":6.570618,"marketCap":126854018460.81},{"date":"2020-08-14","current":6.064387,"twenty":5.931355,"median":6.242835,"eighty":6.566954,"marketCap":130393987947.38},{"date":"2020-08-21","current":5.9761,"twenty":5.938714,"median":6.207453,"eighty":6.560306,"marketCap":129078679123.15},{"date":"2020-08-28","current":5.608653,"twenty":5.921013,"median":6.189058,"eighty":6.54713,"marketCap":128085474132.18},{"date":"2020-09-04","current":5.499316,"twenty":5.904766,"median":6.186514,"eighty":6.535965,"marketCap":126013991433.78},{"date":"2020-09-11","current":5.394196,"twenty":5.869549,"median":6.169917,"eighty":6.533337,"marketCap":123737667083.56},{"date":"2020-09-18","current":5.527262,"twenty":5.826744,"median":6.156543,"eighty":6.52912,"marketCap":128019249722.1},{"date":"2020-09-25","current":5.244112,"twenty":5.801649,"median":6.141573,"eighty":6.523093,"marketCap":120496111001.41},{"date":"2020-09-30","current":5.193359,"twenty":5.788062,"median":6.137856,"eighty":6.50957,"marketCap":119899132090.66},{"date":"2020-10-09","current":5.247332,"twenty":5.753128,"median":6.113092,"eighty":6.504893,"marketCap":122889400906.03},{"date":"2020-10-16","current":5.220553,"twenty":5.666629,"median":6.107091,"eighty":6.491086,"marketCap":122212074655.47},{"date":"2020-10-23","current":5.3196,"twenty":5.616501,"median":6.08164,"eighty":6.477875,"marketCap":124723797210.9},{"date":"2020-10-30","current":5.160274,"twenty":5.589847,"median":6.062138,"eighty":6.472196,"marketCap":121955373248.06},{"date":"2020-11-06","current":5.197922,"twenty":5.525408,"median":6.039046,"eighty":6.462541,"marketCap":124281491152.75},{"date":"2020-11-13","current":5.200998,"twenty":5.496018,"median":6.029578,"eighty":6.455327,"marketCap":124459495036.17},{"date":"2020-11-20","current":5.242406,"twenty":5.418376,"median":6.002585,"eighty":6.453715,"marketCap":126237114767.35},{"date":"2020-11-27","current":5.306407,"twenty":5.394774,"median":5.98873,"eighty":6.450418,"marketCap":127479603428.01},{"date":"2020-12-04","current":5.266459,"twenty":5.344336,"median":5.984483,"eighty":6.439655,"marketCap":127430265918.72},{"date":"2020-12-11","current":5.053893,"twenty":5.310152,"median":5.980358,"eighty":6.433859,"marketCap":121994290744.41},{"date":"2020-12-18","current":4.983575,"twenty":5.294547,"median":5.971829,"eighty":6.426651,"marketCap":120491933552.12},{"date":"2020-12-24","current":4.884693,"twenty":5.279683,"median":5.965027,"eighty":6.418657,"marketCap":118223014616.52},{"date":"2020-12-31","current":4.820897,"twenty":5.258293,"median":5.954308,"eighty":6.413821,"marketCap":116726770115.3},{"date":"2021-01-08","current":4.926081,"twenty":4.791989,"median":4.820897,"eighty":4.913793,"marketCap":120347691487.09},{"date":"2021-01-15","current":5.054884,"twenty":4.808064,"median":4.867995,"eighty":5.036155,"marketCap":123319222199.96},{"date":"2021-01-22","current":4.876747,"twenty":4.818767,"median":4.905601,"eighty":5.047335,"marketCap":118923313059.31},{"date":"2021-01-29","current":4.751528,"twenty":4.808064,"median":4.874508,"eighty":5.031123,"marketCap":116827670634.26},{"date":"2021-02-05","current":4.552461,"twenty":4.771298,"median":4.846138,"eighty":5.017416,"marketCap":111262659648.13},{"date":"2021-02-11","current":4.614256,"twenty":4.675015,"median":4.827836,"eighty":4.9997,"marketCap":112934632538.55},{"date":"2021-02-19","current":4.931249,"twenty":4.636969,"median":4.820897,"eighty":4.969751,"marketCap":120745742615.85},{"date":"2021-02-26","current":4.852073,"twenty":4.653301,"median":4.839811,"eighty":4.970882,"marketCap":118545903854.79},{"date":"2021-03-05","current":4.881053,"twenty":4.718238,"median":4.847694,"eighty":4.937543,"marketCap":118955003676.49},{"date":"2021-03-12","current":4.867629,"twenty":4.732143,"median":4.840737,"eighty":4.930215,"marketCap":118420176429.61},{"date":"2021-03-19","current":4.819032,"twenty":4.733283,"median":4.847694,"eighty":4.930215,"marketCap":117198877369.11},{"date":"2021-03-26","current":4.779862,"twenty":4.739586,"median":4.846916,"eighty":4.925815,"marketCap":115733081741.72},{"date":"2021-04-01","current":4.584649,"twenty":4.732065,"median":4.83441,"eighty":4.924752,"marketCap":121603175948.44},{"date":"2021-04-09","current":4.541554,"twenty":4.637462,"median":4.827836,"eighty":4.913261,"marketCap":120726003883.54},{"date":"2021-04-16","current":4.522624,"twenty":4.610487,"median":4.821755,"eighty":4.903743,"marketCap":120678008192.14},{"date":"2021-04-23","current":4.424805,"twenty":4.58295,"median":4.815572,"eighty":4.901743,"marketCap":118363393365.23},{"date":"2021-04-30","current":3.996812,"twenty":4.545948,"median":4.80411,"eighty":4.900213,"marketCap":117110187925.85},{"date":"2021-05-07","current":4.0333,"twenty":4.506704,"median":4.787155,"eighty":4.895978,"marketCap":118945072591.14},{"date":"2021-05-14","current":4.025792,"twenty":4.473785,"median":4.784623,"eighty":4.892101,"marketCap":118646350362.07},{"date":"2021-05-21","current":3.97037,"twenty":4.405913,"median":4.765695,"eighty":4.887079,"marketCap":117045237591.04},{"date":"2021-05-28","current":3.982221,"twenty":4.165559,"median":4.732454,"eighty":4.879331,"marketCap":118551350504.85},{"date":"2021-06-04","current":3.946223,"twenty":4.025498,"median":4.676319,"eighty":4.874956,"marketCap":116922737933.37},{"date":"2021-06-11","current":3.919593,"twenty":4.015401,"median":4.622766,"eighty":4.870413,"marketCap":116125221589.03},{"date":"2021-06-18","current":3.847656,"twenty":4.008759,"median":4.611514,"eighty":4.867046,"marketCap":113069537560.64},{"date":"2021-06-25","current":3.90934,"twenty":3.998235,"median":4.58876,"eighty":4.864163,"marketCap":114809910080.71},{"date":"2021-07-02","current":3.827089,"twenty":3.975168,"median":4.582664,"eighty":4.861967,"marketCap":112197945762.67},{"date":"2021-07-09","current":3.802943,"twenty":3.947938,"median":4.552461,"eighty":4.861064,"marketCap":111378357217.69},{"date":"2021-07-16","current":3.789532,"twenty":3.941015,"median":4.532089,"eighty":4.856396,"marketCap":110983295596.23},{"date":"2021-07-23","current":3.843493,"twenty":3.90934,"median":4.507793,"eighty":4.852295,"marketCap":112552833921.96},{"date":"2021-07-30","current":3.79472,"twenty":3.902275,"median":4.500656,"eighty":4.852073,"marketCap":111497924628.17},{"date":"2021-08-06","current":3.767523,"twenty":3.863982,"median":4.467738,"eighty":4.847694,"marketCap":110431482873.83},{"date":"2021-08-13","current":3.736927,"twenty":3.854841,"median":4.409061,"eighty":4.846138,"marketCap":109683916142.65},{"date":"2021-08-20","current":3.752478,"twenty":3.827089,"median":4.365124,"eighty":4.835335,"marketCap":109828236023.9},{"date":"2021-08-27","current":3.868484,"twenty":3.82417,"median":4.035526,"eighty":4.833485,"marketCap":113722538215.98},{"date":"2021-09-03","current":4.33311,"twenty":3.826409,"median":4.037751,"eighty":4.827836,"marketCap":127432988691.67},{"date":"2021-09-10","current":4.515047,"twenty":3.827089,"median":4.34519,"eighty":4.823094,"marketCap":138337048465.75},{"date":"2021-09-17","current":4.17227,"twenty":3.832002,"median":4.302039,"eighty":4.822613,"marketCap":127456589547.55},{"date":"2021-09-24","current":4.158514,"twenty":3.834748,"median":4.267262,"eighty":4.82124,"marketCap":127095132528.58},{"date":"2021-09-30","current":3.923986,"twenty":3.84027,"median":4.239196,"eighty":4.819778,"marketCap":120328672230.88},{"date":"2021-10-08","current":4.025416,"twenty":3.843734,"median":4.165226,"eighty":4.816956,"marketCap":123433389573.97},{"date":"2021-10-15","current":3.80953,"twenty":3.843654,"median":4.098133,"eighty":4.815182,"marketCap":116893699508.32},{"date":"2021-10-22","current":3.779832,"twenty":3.833375,"median":4.027611,"eighty":4.813325,"marketCap":116815130070.94},{"date":"2021-10-29","current":3.714072,"twenty":3.825066,"median":4.025359,"eighty":4.805571,"marketCap":114508426664.46},{"date":"2021-11-05","current":3.595169,"twenty":3.818713,"median":4.022098,"eighty":4.793073,"marketCap":111025175013.95},{"date":"2021-11-12","current":3.657416,"twenty":3.806593,"median":4.015634,"eighty":4.787348,"marketCap":113413144335.55},{"date":"2021-11-19","current":3.654533,"twenty":3.79694,"median":4.010318,"eighty":4.787148,"marketCap":113163390200.56},{"date":"2021-11-26","current":3.668692,"twenty":3.789769,"median":4.003305,"eighty":4.78619,"marketCap":113638187170.35},{"date":"2021-12-03","current":3.848303,"twenty":3.788097,"median":3.997891,"eighty":4.784651,"marketCap":119422041949.18},{"date":"2021-12-10","current":3.80442,"twenty":3.789215,"median":3.979985,"eighty":4.782632,"marketCap":118261841441.51},{"date":"2021-12-17","current":3.862224,"twenty":3.788097,"median":3.971262,"eighty":4.768528,"marketCap":119975710371.47},{"date":"2021-12-24","current":3.883367,"twenty":3.789215,"median":3.965315,"eighty":4.745557,"marketCap":120747687429.07},{"date":"2021-12-31","current":3.874233,"twenty":3.789651,"median":3.952637,"eighty":4.735771,"marketCap":120725712051.15},{"date":"2022-01-07","current":4.141103,"twenty":3.852167,"median":3.879592,"eighty":3.953464,"marketCap":128551771374.84},{"date":"2022-01-14","current":3.956525,"twenty":3.865526,"median":3.923196,"eighty":4.085707,"marketCap":123089447077.36},{"date":"2022-01-21","current":4.107476,"twenty":3.877448,"median":4.039178,"eighty":4.144558,"marketCap":128078121696.93},{"date":"2022-01-28","current":4.014054,"twenty":3.883063,"median":4.052533,"eighty":4.151784,"marketCap":124845610205.95},{"date":"2022-02-04","current":4.021578,"twenty":3.885377,"median":4.044019,"eighty":4.14974,"marketCap":125018319496.64},{"date":"2022-02-11","current":4.282989,"twenty":3.889866,"median":4.072135,"eighty":4.18935,"marketCap":133413695393.05},{"date":"2022-02-18","current":4.295002,"twenty":3.955866,"median":4.132155,"eighty":4.222343,"marketCap":134444971569.09},{"date":"2022-02-25","current":3.966662,"twenty":3.956525,"median":4.13435,"eighty":4.222343,"marketCap":124473163028.57},{"date":"2022-03-04","current":4.002581,"twenty":3.960693,"median":4.089806,"eighty":4.221267,"marketCap":125648406449.8},{"date":"2022-03-11","current":3.844185,"twenty":3.920511,"median":4.056206,"eighty":4.219984,"marketCap":120493852076.68},{"date":"2022-03-18","current":3.743148,"twenty":3.879592,"median":4.030378,"eighty":4.211458,"marketCap":116859112607.25},{"date":"2022-03-25","current":3.68531,"twenty":3.85172,"median":4.014054,"eighty":4.18935,"marketCap":115058247191.35},{"date":"2022-04-01","current":3.92864,"twenty":3.844185,"median":4.004891,"eighty":4.181939,"marketCap":119436147759.57},{"date":"2022-04-08","current":4.310124,"twenty":3.850213,"median":4.009116,"eighty":4.183421,"marketCap":131090560931.63},{"date":"2022-04-14","current":4.228925,"twenty":3.852167,"median":4.014625,"eighty":4.214868,"marketCap":128408176831.4},{"date":"2022-04-22","current":3.96982,"twenty":3.860059,"median":4.013348,"eighty":4.211291,"marketCap":118287605681.45},{"date":"2022-04-29","current":4.189446,"twenty":3.860059,"median":4.014054,"eighty":4.211291,"marketCap":125886522651.92},{"date":"2022-05-06","current":4.104719,"twenty":3.872007,"median":4.021578,"eighty":4.211375,"marketCap":122316079759.86},{"date":"2022-05-13","current":4.167179,"twenty":3.874233,"median":4.04886,"eighty":4.211458,"marketCap":121955481188.43},{"date":"2022-05-20","current":4.170559,"twenty":3.879592,"median":4.058601,"eighty":4.211041,"marketCap":123766913359.84},{"date":"2022-05-27","current":4.068773,"twenty":3.885377,"median":4.056206,"eighty":4.19833,"marketCap":120641536831.54},{"date":"2022-06-02","current":3.939223,"twenty":3.888968,"median":4.04886,"eighty":4.193395,"marketCap":117427183794.7},{"date":"2022-06-10","current":3.932889,"twenty":3.890604,"median":4.028624,"eighty":4.189989,"marketCap":116450176167.84},{"date":"2022-06-17","current":3.934982,"twenty":3.890604,"median":4.014853,"eighty":4.189369,"marketCap":116384400813.04},{"date":"2022-06-24","current":3.871728,"twenty":3.889428,"median":4.011383,"eighty":4.184741,"marketCap":114969486368.34},{"date":"2022-06-30","current":3.934909,"twenty":3.888989,"median":4.004891,"eighty":4.182599,"marketCap":116644442942.93},{"date":"2022-07-08","current":3.928263,"twenty":3.890419,"median":4.002581,"eighty":4.176513,"marketCap":116567304037.54},{"date":"2022-07-15","current":3.847872,"twenty":3.890419,"median":3.995338,"eighty":4.171865,"marketCap":113123580771.05},{"date":"2022-07-22","current":3.834859,"twenty":3.878661,"median":3.98168,"eighty":4.170807,"marketCap":112814972435.8},{"date":"2022-07-29","current":3.662757,"twenty":3.871617,"median":3.971184,"eighty":4.168531,"marketCap":107883461748.54},{"date":"2022-08-05","current":3.608924,"twenty":3.858143,"median":3.966662,"eighty":4.165541,"marketCap":106027106147.16},{"date":"2022-08-12","current":3.636877,"twenty":3.846294,"median":3.959992,"eighty":4.162901,"marketCap":106993974034.04},{"date":"2022-08-19","current":3.624009,"twenty":3.827054,"median":3.955866,"eighty":4.159509,"marketCap":105548228971.69},{"date":"2022-08-26","current":3.633496,"twenty":3.753076,"median":3.938375,"eighty":4.156083,"marketCap":104985851989.91},{"date":"2022-09-02","current":3.638728,"twenty":3.741516,"median":3.934909,"eighty":4.151784,"marketCap":107039226543.76},{"date":"2022-09-09","current":3.692413,"twenty":3.697294,"median":3.93271,"eighty":4.1458,"marketCap":108204943290.4},{"date":"2022-09-16","current":3.529124,"twenty":3.677042,"median":3.929838,"eighty":4.142345,"marketCap":102464186535.53},{"date":"2022-09-23","current":3.513061,"twenty":3.664098,"median":3.928263,"eighty":4.138494,"marketCap":100039781775.07},{"date":"2022-09-30","current":3.393337,"twenty":3.657392,"median":3.922793,"eighty":4.134489,"marketCap":96815050478.54},{"date":"2022-10-07","current":3.39117,"twenty":3.64543,"median":3.918477,"eighty":4.133472,"marketCap":96747674065.24},{"date":"2022-10-14","current":3.446197,"twenty":3.639431,"median":3.908822,"eighty":4.129951,"marketCap":97274727536.28},{"date":"2022-10-21","current":3.526052,"twenty":3.634172,"median":3.897881,"eighty":4.127468,"marketCap":98847182635.06},{"date":"2022-10-28","current":3.466299,"twenty":3.617685,"median":3.894834,"eighty":4.115924,"marketCap":95911771763.52},{"date":"2022-11-04","current":3.470977,"twenty":3.603522,"median":3.891832,"eighty":4.108641,"marketCap":96975769196.12},{"date":"2022-11-11","current":3.530434,"twenty":3.572019,"median":3.887674,"eighty":4.106925,"marketCap":99515945224.37},{"date":"2022-11-18","current":3.508163,"twenty":3.550657,"median":3.878429,"eighty":4.101154,"marketCap":98549396986.93},{"date":"2022-11-25","current":3.872588,"twenty":3.550657,"median":3.874682,"eighty":4.086779,"marketCap":107923568151.23},{"date":"2022-12-02","current":3.896006,"twenty":3.557764,"median":3.878429,"eighty":4.083481,"marketCap":110450077928.87},{"date":"2022-12-09","current":4.315419,"twenty":3.561702,"median":3.887674,"eighty":4.108641,"marketCap":123476640129.29},{"date":"2022-12-16","current":4.135846,"twenty":3.569036,"median":3.891832,"eighty":4.127468,"marketCap":118062502215.71},{"date":"2022-12-23","current":3.849177,"twenty":3.572019,"median":3.892875,"eighty":4.117457,"marketCap":109913409125.16},{"date":"2022-12-30","current":3.813605,"twenty":3.574207,"median":3.890327,"eighty":4.116813,"marketCap":110220664351.42},{"date":"2023-01-06","current":3.868466,"twenty":3.585866,"median":3.891832,"eighty":4.111998,"marketCap":112954887551.43},{"date":"2023-01-13","current":3.797127,"twenty":3.593319,"median":3.887674,"eighty":4.108381,"marketCap":112992298037.86},{"date":"2023-01-20","current":3.952901,"twenty":3.599459,"median":3.882485,"eighty":4.107691,"marketCap":116618326001.86},{"date":"2023-01-27","current":3.954939,"twenty":3.603477,"median":3.886526,"eighty":4.107476,"marketCap":116702331298.76},{"date":"2023-02-03","current":3.889415,"twenty":3.603701,"median":3.889866,"eighty":4.104719,"marketCap":115363181753.81},{"date":"2023-02-10","current":3.935683,"twenty":3.605307,"median":3.892678,"eighty":4.086895,"marketCap":116034067311.94},{"date":"2023-02-17","current":3.872907,"twenty":3.608924,"median":3.893348,"eighty":4.086317,"marketCap":113103265264.67},{"date":"2023-02-24","current":3.988824,"twenty":3.616451,"median":3.895127,"eighty":4.072135,"marketCap":115064296443.3},{"date":"2023-03-03","current":4.39069,"twenty":3.622622,"median":3.896006,"eighty":4.086895,"marketCap":127473509485.71},{"date":"2023-03-08","current":4.352711,"twenty":4.360307,"median":4.371701,"eighty":4.383094,"marketCap":125624772535.07},{"date":"2023-03-17","current":4.850277,"twenty":3.901122,"median":5.426405,"eighty":7.285009,"marketCap":141129580589.97},{"date":"2023-03-24","current":4.665554,"twenty":3.901122,"median":5.394678,"eighty":7.264198,"marketCap":137313271247.39},{"date":"2023-03-31","current":4.458427,"twenty":3.901455,"median":5.340684,"eighty":7.238261,"marketCap":130214954085.39},{"date":"2023-04-06","current":4.73225,"twenty":3.901595,"median":5.315616,"eighty":7.232306,"marketCap":143939227828.3},{"date":"2023-04-14","current":4.903427,"twenty":3.901122,"median":5.293621,"eighty":7.214301,"marketCap":149293119406.64},{"date":"2023-04-21","current":5.361402,"twenty":3.901122,"median":5.280246,"eighty":7.183454,"marketCap":163152976785.27},{"date":"2023-04-28","current":5.623306,"twenty":3.901122,"median":5.275789,"eighty":7.171465,"marketCap":169848817976.79},{"date":"2023-05-05","current":5.734491,"twenty":3.901122,"median":5.275789,"eighty":7.168037,"marketCap":175359085691.13},{"date":"2023-05-12","current":5.129645,"twenty":3.901122,"median":5.270304,"eighty":7.13245,"marketCap":155782880635.92},{"date":"2023-05-19","current":4.923703,"twenty":3.901122,"median":5.247552,"eighty":7.104752,"marketCap":147426001733.92},{"date":"2023-05-25","current":4.610787,"twenty":3.901455,"median":5.243944,"eighty":7.097243,"marketCap":137488515317.51},{"date":"2023-06-02","current":4.7794,"twenty":3.901122,"median":5.232024,"eighty":7.010938,"marketCap":142033103387.44},{"date":"2023-06-09","current":4.920746,"twenty":3.900789,"median":5.227733,"eighty":6.963025,"marketCap":146022617396.7},{"date":"2023-06-16","current":4.883142,"twenty":3.900789,"median":5.200998,"eighty":6.925492,"marketCap":144212765057.2},{"date":"2023-06-23","current":4.583529,"twenty":3.900455,"median":5.198317,"eighty":6.927415,"marketCap":134626028124.59},{"date":"2023-06-30","current":4.618635,"twenty":3.900455,"median":5.191289,"eighty":6.927415,"marketCap":134430039064.57},{"date":"2023-07-07","current":4.778982,"twenty":3.900455,"median":5.139948,"eighty":6.927415,"marketCap":138825751514.52},{"date":"2023-07-14","current":4.793616,"twenty":3.900122,"median":5.097095,"eighty":6.929337,"marketCap":141204863235.53},{"date":"2023-07-21","current":4.649424,"twenty":3.899789,"median":5.070524,"eighty":6.93126,"marketCap":136320909368.2},{"date":"2023-07-28","current":4.818543,"twenty":3.899789,"median":5.048405,"eighty":6.909778,"marketCap":141128253789.73},{"date":"2023-08-04","current":4.90392,"twenty":3.89968,"median":5.023669,"eighty":6.884513,"marketCap":143867579988.02},{"date":"2023-08-10","current":4.834035,"twenty":3.89957,"median":4.995977,"eighty":6.856128,"marketCap":141016594637.98},{"date":"2023-08-18","current":4.650189,"twenty":3.899461,"median":4.958331,"eighty":6.817826,"marketCap":134682258652.18},{"date":"2023-08-25","current":4.107939,"twenty":3.899461,"median":4.926081,"eighty":6.793226,"marketCap":119035963166.72},{"date":"2023-09-01","current":4.167009,"twenty":3.899461,"median":4.907285,"eighty":6.781113,"marketCap":120671507817.69},{"date":"2023-09-08","current":4.137612,"twenty":3.899461,"median":4.901235,"eighty":6.763781,"marketCap":118409613020.44},{"date":"2023-09-15","current":4.089817,"twenty":3.899461,"median":4.884693,"eighty":6.724936,"marketCap":117949333571.14},{"date":"2023-09-22","current":4.143608,"twenty":3.899461,"median":4.876747,"eighty":6.685182,"marketCap":118978154540.39},{"date":"2023-09-29","current":4.095703,"twenty":3.89957,"median":4.865227,"eighty":6.671646,"marketCap":117804331410.58},{"date":"2023-10-06","current":4.092259,"twenty":3.89957,"median":4.85873,"eighty":6.667749,"marketCap":117648902469.97},{"date":"2023-10-13","current":3.838626,"twenty":3.895993,"median":4.846916,"eighty":6.640783,"marketCap":110192307175.46},{"date":"2023-10-20","current":3.726032,"twenty":3.893766,"median":4.834035,"eighty":6.631607,"marketCap":106795385151.45},{"date":"2023-10-27","current":3.798581,"twenty":3.890419,"median":4.823857,"eighty":6.622713,"marketCap":108828057789.6},{"date":"2023-11-03","current":3.648262,"twenty":3.884573,"median":4.819344,"eighty":6.618103,"marketCap":106726907288.56},{"date":"2023-11-10","current":3.617363,"twenty":3.874502,"median":4.813007,"eighty":6.610174,"marketCap":105800859076.89},{"date":"2023-11-17","current":3.629977,"twenty":3.871063,"median":4.787983,"eighty":6.587362,"marketCap":107127355653.16},{"date":"2023-11-24","current":3.588764,"twenty":3.864462,"median":4.784617,"eighty":6.572956,"marketCap":106782999481.08},{"date":"2023-12-01","current":3.585338,"twenty":3.861208,"median":4.775413,"eighty":6.562983,"marketCap":107123401674.42},{"date":"2023-12-08","current":3.495345,"twenty":3.85505,"median":4.766224,"eighty":6.532534,"marketCap":104012496799.37},{"date":"2023-12-15","current":3.476712,"twenty":3.848827,"median":4.749831,"eighty":6.525315,"marketCap":104055452364.82},{"date":"2023-12-22","current":3.460059,"twenty":3.847515,"median":4.739885,"eighty":6.511767,"marketCap":103487865769.83},{"date":"2023-12-29","current":3.527029,"twenty":3.844069,"median":4.732157,"eighty":6.505122,"marketCap":106053337453.72},{"date":"2024-01-05","current":3.540594,"twenty":3.838909,"median":4.70772,"eighty":6.497688,"marketCap":105710418076.92},{"date":"2024-01-12","current":3.470256,"twenty":3.835205,"median":4.696637,"eighty":6.469158,"marketCap":103665517765.43},{"date":"2024-01-19","current":3.40201,"twenty":3.828878,"median":4.673006,"eighty":6.45123,"marketCap":101487234560.42},{"date":"2024-01-26","current":3.890469,"twenty":3.826635,"median":4.643689,"eighty":6.429863,"marketCap":115607034561.37},{"date":"2024-02-02","current":3.801711,"twenty":3.824456,"median":4.616446,"eighty":6.408095,"marketCap":112825518027.86},{"date":"2024-02-09","current":3.850699,"twenty":3.824096,"median":4.608946,"eighty":6.395788,"marketCap":114842161895.23},{"date":"2024-02-16","current":3.858983,"twenty":3.823925,"median":4.59287,"eighty":6.384148,"marketCap":115114098975.64},{"date":"2024-02-23","current":4.032751,"twenty":3.823925,"median":4.581239,"eighty":6.366135,"marketCap":119663463299.17},{"date":"2024-03-01","current":3.959508,"twenty":3.824077,"median":4.565815,"eighty":6.350293,"marketCap":117563396573.49},{"date":"2024-03-08","current":3.915073,"twenty":3.824077,"median":4.543115,"eighty":6.334457,"marketCap":116295750671.33},{"date":"2024-03-15","current":3.84244,"twenty":3.823315,"median":4.512047,"eighty":6.321668,"marketCap":114037193544.12},{"date":"2024-03-22","current":3.898149,"twenty":3.823315,"median":4.500656,"eighty":6.301582,"marketCap":115584729960.46},{"date":"2024-03-28","current":3.917506,"twenty":3.823315,"median":4.463083,"eighty":6.283629,"marketCap":115787165302.77},{"date":"2024-04-05","current":4.137008,"twenty":3.82254,"median":4.413837,"eighty":6.256783,"marketCap":116836431311.47},{"date":"2024-04-12","current":3.932655,"twenty":3.822799,"median":4.391965,"eighty":6.232045,"marketCap":111128199313.04},{"date":"2024-04-19","current":4.209158,"twenty":3.822799,"median":4.356158,"eighty":6.208693,"marketCap":118840021376.69},{"date":"2024-04-26","current":4.181815,"twenty":3.823315,"median":4.345356,"eighty":6.189336,"marketCap":117922454950.46},{"date":"2024-05-03","current":4.09469,"twenty":3.823315,"median":4.310344,"eighty":6.185649,"marketCap":115903498471.6},{"date":"2024-05-10","current":4.241768,"twenty":3.823315,"median":4.295105,"eighty":6.157141,"marketCap":120351688401.46},{"date":"2024-05-17","current":4.379772,"twenty":3.823315,"median":4.293266,"eighty":6.141902,"marketCap":124084872575.99},{"date":"2024-05-24","current":4.258127,"twenty":3.823315,"median":4.291205,"eighty":6.113092,"marketCap":120363005810.35},{"date":"2024-05-31","current":4.182375,"twenty":3.823315,"median":4.273042,"eighty":6.08164,"marketCap":118342060971.39},{"date":"2024-06-07","current":4.221149,"twenty":3.823315,"median":4.255149,"eighty":6.042927,"marketCap":119291075849.06},{"date":"2024-06-14","current":4.091392,"twenty":3.823315,"median":4.240987,"eighty":6.018871,"marketCap":115518163563.23},{"date":"2024-06-21","current":4.17995,"twenty":3.823315,"median":4.228975,"eighty":5.985682,"marketCap":117771471294.19},{"date":"2024-06-28","current":4.171273,"twenty":3.823315,"median":4.217453,"eighty":5.97785,"marketCap":117478233196.27},{"date":"2024-07-05","current":4.126593,"twenty":3.823315,"median":4.210479,"eighty":5.964798,"marketCap":116194655835.38},{"date":"2024-07-12","current":4.049632,"twenty":3.823315,"median":4.20443,"eighty":5.939618,"marketCap":114195105260.38},{"date":"2024-07-19","current":4.115421,"twenty":3.823315,"median":4.194775,"eighty":5.920449,"marketCap":116052453781.41},{"date":"2024-07-26","current":3.974762,"twenty":3.823315,"median":4.18484,"eighty":5.880743,"marketCap":112502383979.32},{"date":"2024-08-02","current":4.023553,"twenty":3.823315,"median":4.181877,"eighty":5.843763,"marketCap":113817011768.48},{"date":"2024-08-09","current":3.981326,"twenty":3.823315,"median":4.176404,"eighty":5.80422,"marketCap":113373095453.54},{"date":"2024-08-16","current":4.02388,"twenty":3.823315,"median":4.172608,"eighty":5.78194,"marketCap":114629396921.44},{"date":"2024-08-23","current":3.994418,"twenty":3.823315,"median":4.170214,"eighty":5.734491,"marketCap":114271054389.86},{"date":"2024-08-30","current":3.809166,"twenty":3.8208,"median":4.166586,"eighty":5.65924,"marketCap":109703021201.87},{"date":"2024-09-06","current":3.70458,"twenty":3.818633,"median":4.159199,"eighty":5.596998,"marketCap":99154124789.41},{"date":"2024-09-13","current":3.560874,"twenty":3.80953,"median":4.153159,"eighty":5.554736,"marketCap":95058317634.98},{"date":"2024-09-20","current":3.629007,"twenty":3.80633,"median":4.147769,"eighty":5.516358,"marketCap":97458097181.42},{"date":"2024-09-27","current":4.266713,"twenty":3.804189,"median":4.143173,"eighty":5.469462,"marketCap":115273010403.06},{"date":"2024-10-04","current":4.683195,"twenty":3.804189,"median":4.143173,"eighty":5.42257,"marketCap":125950302046.25},{"date":"2024-10-10","current":4.99185,"twenty":3.80442,"median":4.143391,"eighty":5.401914,"marketCap":133435412049.99},{"date":"2024-10-18","current":4.802033,"twenty":3.804189,"median":4.143173,"eighty":5.370079,"marketCap":127641071774.67},{"date":"2024-10-25","current":4.875663,"twenty":3.804189,"median":4.143173,"eighty":5.321015,"marketCap":129589979484.21},{"date":"2024-11-01","current":5.196082,"twenty":3.804189,"median":4.143173,"eighty":5.298588,"marketCap":126975489646.41},{"date":"2024-11-08","current":5.471822,"twenty":3.804189,"median":4.143173,"eighty":5.294646,"marketCap":132700559272.33},{"date":"2024-11-15","current":5.27236,"twenty":3.804189,"median":4.143173,"eighty":5.289941,"marketCap":126896911253.1},{"date":"2024-11-22","current":5.184641,"twenty":3.804189,"median":4.143173,"eighty":5.285426,"marketCap":124713862035.32},{"date":"2024-11-29","current":5.219839,"twenty":3.804189,"median":4.143173,"eighty":5.267639,"marketCap":125489082531.69},{"date":"2024-12-06","current":5.399293,"twenty":3.804189,"median":4.143173,"eighty":5.267639,"marketCap":129497561726.86},{"date":"2024-12-13","current":5.191566,"twenty":3.804189,"median":4.143173,"eighty":5.258293,"marketCap":124269659059.67},{"date":"2024-12-20","current":5.243146,"twenty":3.804189,"median":4.143173,"eighty":5.247915,"marketCap":124948204766.37},{"date":"2024-12-27","current":5.296328,"twenty":3.804189,"median":4.143173,"eighty":5.247915,"marketCap":126117646796.06},{"date":"2025-01-03","current":4.950181,"twenty":3.804189,"median":4.143173,"eighty":5.244195,"marketCap":117990500064.02},{"date":"2025-01-10","current":4.768466,"twenty":3.804189,"median":4.143173,"eighty":5.237628,"marketCap":113228561149.46},{"date":"2025-01-17","current":4.854888,"twenty":3.804189,"median":4.143173,"eighty":5.228832,"marketCap":115373697943.33},{"date":"2025-01-24","current":4.837371,"twenty":3.804189,"median":4.143173,"eighty":5.222218,"marketCap":115677733290.7},{"date":"2025-01-28","current":4.85389,"twenty":3.80442,"median":4.143391,"eighty":5.220553,"marketCap":116681072297.67},{"date":"2025-02-07","current":4.856226,"twenty":3.803959,"median":4.142606,"eighty":5.199681,"marketCap":116076730662.44},{"date":"2025-02-14","current":4.836412,"twenty":3.803959,"median":4.142606,"eighty":5.195429,"marketCap":115327051252.97},{"date":"2025-02-21","current":4.695613,"twenty":3.803959,"median":4.142606,"eighty":5.192202,"marketCap":112583692663.72},{"date":"2025-02-28","current":4.784666,"twenty":3.803959,"median":4.142606,"eighty":5.171671,"marketCap":114340789355.67},{"date":"2025-03-05","current":4.751334,"twenty":3.803728,"median":4.142039,"eighty":5.140109,"marketCap":113725182714.02}],"customCompares":[{"symbol":"01186","name":"中國鐵建","items":[{"date":"2020-03-06","value":6.897986,"marketCap":154537592253.47},{"date":"2020-03-13","value":6.948541,"marketCap":153978445278.92},{"date":"2020-03-20","value":6.38725,"marketCap":139489814842.21},{"date":"2020-03-27","value":6.377001,"marketCap":139170403888.65},{"date":"2020-04-03","value":6.321668,"marketCap":139606862237.25},{"date":"2020-04-09","value":6.413729,"marketCap":142604928215.11},{"date":"2020-04-17","value":6.433905,"marketCap":142389468307.08},{"date":"2020-04-24","value":6.329679,"marketCap":139921554929.91},{"date":"2020-04-29","value":6.610514,"marketCap":139605420293.64},{"date":"2020-05-08","value":6.617521,"marketCap":139825330322.39},{"date":"2020-05-15","value":6.404261,"marketCap":134784465204.77},{"date":"2020-05-22","value":6.109534,"marketCap":128168398767.36},{"date":"2020-05-29","value":5.847332,"marketCap":122473357421.84},{"date":"2020-06-05","value":5.929572,"marketCap":125101518706.12},{"date":"2020-06-12","value":5.745065,"marketCap":121197285537.31},{"date":"2020-06-19","value":5.824339,"marketCap":123093653391.49},{"date":"2020-06-26","value":5.665584,"marketCap":119630056520.08},{"date":"2020-07-03","value":5.989512,"marketCap":126664765854.81},{"date":"2020-07-10","value":6.263988,"marketCap":133732552491.64},{"date":"2020-07-17","value":5.982686,"marketCap":127929872302.07},{"date":"2020-07-24","value":5.985471,"marketCap":127488459646.29},{"date":"2020-07-31","value":5.843763,"marketCap":125200765939.44},{"date":"2020-08-07","value":5.914548,"marketCap":126854018460.81},{"date":"2020-08-14","value":6.064387,"marketCap":130393987947.38},{"date":"2020-08-21","value":5.9761,"marketCap":129078679123.15},{"date":"2020-08-28","value":5.608653,"marketCap":128085474132.18},{"date":"2020-09-04","value":5.499316,"marketCap":126013991433.78},{"date":"2020-09-11","value":5.394196,"marketCap":123737667083.56},{"date":"2020-09-18","value":5.527262,"marketCap":128019249722.1},{"date":"2020-09-25","value":5.244112,"marketCap":120496111001.41},{"date":"2020-09-30","value":5.193359,"marketCap":119899132090.66},{"date":"2020-10-09","value":5.247332,"marketCap":122889400906.03},{"date":"2020-10-16","value":5.220553,"marketCap":122212074655.47},{"date":"2020-10-23","value":5.3196,"marketCap":124723797210.9},{"date":"2020-10-30","value":5.160274,"marketCap":121955373248.06},{"date":"2020-11-06","value":5.197922,"marketCap":124281491152.75},{"date":"2020-11-13","value":5.200998,"marketCap":124459495036.17},{"date":"2020-11-20","value":5.242406,"marketCap":126237114767.35},{"date":"2020-11-27","value":5.306407,"marketCap":127479603428.01},{"date":"2020-12-04","value":5.266459,"marketCap":127430265918.72},{"date":"2020-12-11","value":5.053893,"marketCap":121994290744.41},{"date":"2020-12-18","value":4.983575,"marketCap":120491933552.12},{"date":"2020-12-24","value":4.884693,"marketCap":118223014616.52},{"date":"2020-12-31","value":4.820897,"marketCap":116726770115.3},{"date":"2021-01-08","value":4.926081,"marketCap":120347691487.09},{"date":"2021-01-15","value":5.054884,"marketCap":123319222199.96},{"date":"2021-01-22","value":4.876747,"marketCap":118923313059.31},{"date":"2021-01-29","value":4.751528,"marketCap":116827670634.26},{"date":"2021-02-05","value":4.552461,"marketCap":111262659648.13},{"date":"2021-02-11","value":4.614256,"marketCap":112934632538.55},{"date":"2021-02-19","value":4.931249,"marketCap":120745742615.85},{"date":"2021-02-26","value":4.852073,"marketCap":118545903854.79},{"date":"2021-03-05","value":4.881053,"marketCap":118955003676.49},{"date":"2021-03-12","value":4.867629,"marketCap":118420176429.61},{"date":"2021-03-19","value":4.819032,"marketCap":117198877369.11},{"date":"2021-03-26","value":4.779862,"marketCap":115733081741.72},{"date":"2021-04-01","value":4.584649,"marketCap":121603175948.44},{"date":"2021-04-09","value":4.541554,"marketCap":120726003883.54},{"date":"2021-04-16","value":4.522624,"marketCap":120678008192.14},{"date":"2021-04-23","value":4.424805,"marketCap":118363393365.23},{"date":"2021-04-30","value":3.996812,"marketCap":117110187925.85},{"date":"2021-05-07","value":4.0333,"marketCap":118945072591.14},{"date":"2021-05-14","value":4.025792,"marketCap":118646350362.07},{"date":"2021-05-21","value":3.97037,"marketCap":117045237591.04},{"date":"2021-05-28","value":3.982221,"marketCap":118551350504.85},{"date":"2021-06-04","value":3.946223,"marketCap":116922737933.37},{"date":"2021-06-11","value":3.919593,"marketCap":116125221589.03},{"date":"2021-06-18","value":3.847656,"marketCap":113069537560.64},{"date":"2021-06-25","value":3.90934,"marketCap":114809910080.71},{"date":"2021-07-02","value":3.827089,"marketCap":112197945762.67},{"date":"2021-07-09","value":3.802943,"marketCap":111378357217.69},{"date":"2021-07-16","value":3.789532,"marketCap":110983295596.23},{"date":"2021-07-23","value":3.843493,"marketCap":112552833921.96},{"date":"2021-07-30","value":3.79472,"marketCap":111497924628.17},{"date":"2021-08-06","value":3.767523,"marketCap":110431482873.83},{"date":"2021-08-13","value":3.736927,"marketCap":109683916142.65},{"date":"2021-08-20","value":3.752478,"marketCap":109828236023.9},{"date":"2021-08-27","value":3.868484,"marketCap":113722538215.98},{"date":"2021-09-03","value":4.33311,"marketCap":127432988691.67},{"date":"2021-09-10","value":4.515047,"marketCap":138337048465.75},{"date":"2021-09-17","value":4.17227,"marketCap":127456589547.55},{"date":"2021-09-24","value":4.158514,"marketCap":127095132528.58},{"date":"2021-09-30","value":3.923986,"marketCap":120328672230.88},{"date":"2021-10-08","value":4.025416,"marketCap":123433389573.97},{"date":"2021-10-15","value":3.80953,"marketCap":116893699508.32},{"date":"2021-10-22","value":3.779832,"marketCap":116815130070.94},{"date":"2021-10-29","value":3.714072,"marketCap":114508426664.46},{"date":"2021-11-05","value":3.595169,"marketCap":111025175013.95},{"date":"2021-11-12","value":3.657416,"marketCap":113413144335.55},{"date":"2021-11-19","value":3.654533,"marketCap":113163390200.56},{"date":"2021-11-26","value":3.668692,"marketCap":113638187170.35},{"date":"2021-12-03","value":3.848303,"marketCap":119422041949.18},{"date":"2021-12-10","value":3.80442,"marketCap":118261841441.51},{"date":"2021-12-17","value":3.862224,"marketCap":119975710371.47},{"date":"2021-12-24","value":3.883367,"marketCap":120747687429.07},{"date":"2021-12-31","value":3.874233,"marketCap":120725712051.15},{"date":"2022-01-07","value":4.141103,"marketCap":128551771374.84},{"date":"2022-01-14","value":3.956525,"marketCap":123089447077.36},{"date":"2022-01-21","value":4.107476,"marketCap":128078121696.93},{"date":"2022-01-28","value":4.014054,"marketCap":124845610205.95},{"date":"2022-02-04","value":4.021578,"marketCap":125018319496.64},{"date":"2022-02-11","value":4.282989,"marketCap":133413695393.05},{"date":"2022-02-18","value":4.295002,"marketCap":134444971569.09},{"date":"2022-02-25","value":3.966662,"marketCap":124473163028.57},{"date":"2022-03-04","value":4.002581,"marketCap":125648406449.8},{"date":"2022-03-11","value":3.844185,"marketCap":120493852076.68},{"date":"2022-03-18","value":3.743148,"marketCap":116859112607.25},{"date":"2022-03-25","value":3.68531,"marketCap":115058247191.35},{"date":"2022-04-01","value":3.92864,"marketCap":119436147759.57},{"date":"2022-04-08","value":4.310124,"marketCap":131090560931.63},{"date":"2022-04-14","value":4.228925,"marketCap":128408176831.4},{"date":"2022-04-22","value":3.96982,"marketCap":118287605681.45},{"date":"2022-04-29","value":4.189446,"marketCap":125886522651.92},{"date":"2022-05-06","value":4.104719,"marketCap":122316079759.86},{"date":"2022-05-13","value":4.167179,"marketCap":121955481188.43},{"date":"2022-05-20","value":4.170559,"marketCap":123766913359.84},{"date":"2022-05-27","value":4.068773,"marketCap":120641536831.54},{"date":"2022-06-02","value":3.939223,"marketCap":117427183794.7},{"date":"2022-06-10","value":3.932889,"marketCap":116450176167.84},{"date":"2022-06-17","value":3.934982,"marketCap":116384400813.04},{"date":"2022-06-24","value":3.871728,"marketCap":114969486368.34},{"date":"2022-06-30","value":3.934909,"marketCap":116644442942.93},{"date":"2022-07-08","value":3.928263,"marketCap":116567304037.54},{"date":"2022-07-15","value":3.847872,"marketCap":113123580771.05},{"date":"2022-07-22","value":3.834859,"marketCap":112814972435.8},{"date":"2022-07-29","value":3.662757,"marketCap":107883461748.54},{"date":"2022-08-05","value":3.608924,"marketCap":106027106147.16},{"date":"2022-08-12","value":3.636877,"marketCap":106993974034.04},{"date":"2022-08-19","value":3.624009,"marketCap":105548228971.69},{"date":"2022-08-26","value":3.633496,"marketCap":104985851989.91},{"date":"2022-09-02","value":3.638728,"marketCap":107039226543.76},{"date":"2022-09-09","value":3.692413,"marketCap":108204943290.4},{"date":"2022-09-16","value":3.529124,"marketCap":102464186535.53},{"date":"2022-09-23","value":3.513061,"marketCap":100039781775.07},{"date":"2022-09-30","value":3.393337,"marketCap":96815050478.54},{"date":"2022-10-07","value":3.39117,"marketCap":96747674065.24},{"date":"2022-10-14","value":3.446197,"marketCap":97274727536.28},{"date":"2022-10-21","value":3.526052,"marketCap":98847182635.06},{"date":"2022-10-28","value":3.466299,"marketCap":95911771763.52},{"date":"2022-11-04","value":3.470977,"marketCap":96975769196.12},{"date":"2022-11-11","value":3.530434,"marketCap":99515945224.37},{"date":"2022-11-18","value":3.508163,"marketCap":98549396986.93},{"date":"2022-11-25","value":3.872588,"marketCap":107923568151.23},{"date":"2022-12-02","value":3.896006,"marketCap":110450077928.87},{"date":"2022-12-09","value":4.315419,"marketCap":123476640129.29},{"date":"2022-12-16","value":4.135846,"marketCap":118062502215.71},{"date":"2022-12-23","value":3.849177,"marketCap":109913409125.16},{"date":"2022-12-30","value":3.813605,"marketCap":110220664351.42},{"date":"2023-01-06","value":3.868466,"marketCap":112954887551.43},{"date":"2023-01-13","value":3.797127,"marketCap":112992298037.86},{"date":"2023-01-20","value":3.952901,"marketCap":116618326001.86},{"date":"2023-01-27","value":3.954939,"marketCap":116702331298.76},{"date":"2023-02-03","value":3.889415,"marketCap":115363181753.81},{"date":"2023-02-10","value":3.935683,"marketCap":116034067311.94},{"date":"2023-02-17","value":3.872907,"marketCap":113103265264.67},{"date":"2023-02-24","value":3.988824,"marketCap":115064296443.3},{"date":"2023-03-03","value":4.39069,"marketCap":127473509485.71},{"date":"2023-03-08","value":4.352711,"marketCap":125624772535.07},{"date":"2023-03-17","value":4.850277,"marketCap":141129580589.97},{"date":"2023-03-24","value":4.665554,"marketCap":137313271247.39},{"date":"2023-03-31","value":4.458427,"marketCap":130214954085.39},{"date":"2023-04-06","value":4.73225,"marketCap":143939227828.3},{"date":"2023-04-14","value":4.903427,"marketCap":149293119406.64},{"date":"2023-04-21","value":5.361402,"marketCap":163152976785.27},{"date":"2023-04-28","value":5.623306,"marketCap":169848817976.79},{"date":"2023-05-05","value":5.734491,"marketCap":175359085691.13},{"date":"2023-05-12","value":5.129645,"marketCap":155782880635.92},{"date":"2023-05-19","value":4.923703,"marketCap":147426001733.92},{"date":"2023-05-25","value":4.610787,"marketCap":137488515317.51},{"date":"2023-06-02","value":4.7794,"marketCap":142033103387.44},{"date":"2023-06-09","value":4.920746,"marketCap":146022617396.7},{"date":"2023-06-16","value":4.883142,"marketCap":144212765057.2},{"date":"2023-06-23","value":4.583529,"marketCap":134626028124.59},{"date":"2023-06-30","value":4.618635,"marketCap":134430039064.57},{"date":"2023-07-07","value":4.778982,"marketCap":138825751514.52},{"date":"2023-07-14","value":4.793616,"marketCap":141204863235.53},{"date":"2023-07-21","value":4.649424,"marketCap":136320909368.2},{"date":"2023-07-28","value":4.818543,"marketCap":141128253789.73},{"date":"2023-08-04","value":4.90392,"marketCap":143867579988.02},{"date":"2023-08-10","value":4.834035,"marketCap":141016594637.98},{"date":"2023-08-18","value":4.650189,"marketCap":134682258652.18},{"date":"2023-08-25","value":4.107939,"marketCap":119035963166.72},{"date":"2023-09-01","value":4.167009,"marketCap":120671507817.69},{"date":"2023-09-08","value":4.137612,"marketCap":118409613020.44},{"date":"2023-09-15","value":4.089817,"marketCap":117949333571.14},{"date":"2023-09-22","value":4.143608,"marketCap":118978154540.39},{"date":"2023-09-29","value":4.095703,"marketCap":117804331410.58},{"date":"2023-10-06","value":4.092259,"marketCap":117648902469.97},{"date":"2023-10-13","value":3.838626,"marketCap":110192307175.46},{"date":"2023-10-20","value":3.726032,"marketCap":106795385151.45},{"date":"2023-10-27","value":3.798581,"marketCap":108828057789.6},{"date":"2023-11-03","value":3.648262,"marketCap":106726907288.56},{"date":"2023-11-10","value":3.617363,"marketCap":105800859076.89},{"date":"2023-11-17","value":3.629977,"marketCap":107127355653.16},{"date":"2023-11-24","value":3.588764,"marketCap":106782999481.08},{"date":"2023-12-01","value":3.585338,"marketCap":107123401674.42},{"date":"2023-12-08","value":3.495345,"marketCap":104012496799.37},{"date":"2023-12-15","value":3.476712,"marketCap":104055452364.82},{"date":"2023-12-22","value":3.460059,"marketCap":103487865769.83},{"date":"2023-12-29","value":3.527029,"marketCap":106053337453.72},{"date":"2024-01-05","value":3.540594,"marketCap":105710418076.92},{"date":"2024-01-12","value":3.470256,"marketCap":103665517765.43},{"date":"2024-01-19","value":3.40201,"marketCap":101487234560.42},{"date":"2024-01-26","value":3.890469,"marketCap":115607034561.37},{"date":"2024-02-02","value":3.801711,"marketCap":112825518027.86},{"date":"2024-02-09","value":3.850699,"marketCap":114842161895.23},{"date":"2024-02-16","value":3.858983,"marketCap":115114098975.64},{"date":"2024-02-23","value":4.032751,"marketCap":119663463299.17},{"date":"2024-03-01","value":3.959508,"marketCap":117563396573.49},{"date":"2024-03-08","value":3.915073,"marketCap":116295750671.33},{"date":"2024-03-15","value":3.84244,"marketCap":114037193544.12},{"date":"2024-03-22","value":3.898149,"marketCap":115584729960.46},{"date":"2024-03-28","value":3.917506,"marketCap":115787165302.77},{"date":"2024-04-05","value":4.137008,"marketCap":116836431311.47},{"date":"2024-04-12","value":3.932655,"marketCap":111128199313.04},{"date":"2024-04-19","value":4.209158,"marketCap":118840021376.69},{"date":"2024-04-26","value":4.181815,"marketCap":117922454950.46},{"date":"2024-05-03","value":4.09469,"marketCap":115903498471.6},{"date":"2024-05-10","value":4.241768,"marketCap":120351688401.46},{"date":"2024-05-17","value":4.379772,"marketCap":124084872575.99},{"date":"2024-05-24","value":4.258127,"marketCap":120363005810.35},{"date":"2024-05-31","value":4.182375,"marketCap":118342060971.39},{"date":"2024-06-07","value":4.221149,"marketCap":119291075849.06},{"date":"2024-06-14","value":4.091392,"marketCap":115518163563.23},{"date":"2024-06-21","value":4.17995,"marketCap":117771471294.19},{"date":"2024-06-28","value":4.171273,"marketCap":117478233196.27},{"date":"2024-07-05","value":4.126593,"marketCap":116194655835.38},{"date":"2024-07-12","value":4.049632,"marketCap":114195105260.38},{"date":"2024-07-19","value":4.115421,"marketCap":116052453781.41},{"date":"2024-07-26","value":3.974762,"marketCap":112502383979.32},{"date":"2024-08-02","value":4.023553,"marketCap":113817011768.48},{"date":"2024-08-09","value":3.981326,"marketCap":113373095453.54},{"date":"2024-08-16","value":4.02388,"marketCap":114629396921.44},{"date":"2024-08-23","value":3.994418,"marketCap":114271054389.86},{"date":"2024-08-30","value":3.809166,"marketCap":109703021201.87},{"date":"2024-09-06","value":3.70458,"marketCap":99154124789.41},{"date":"2024-09-13","value":3.560874,"marketCap":95058317634.98},{"date":"2024-09-20","value":3.629007,"marketCap":97458097181.42},{"date":"2024-09-27","value":4.266713,"marketCap":115273010403.06},{"date":"2024-10-04","value":4.683195,"marketCap":125950302046.25},{"date":"2024-10-10","value":4.99185,"marketCap":133435412049.99},{"date":"2024-10-18","value":4.802033,"marketCap":127641071774.67},{"date":"2024-10-25","value":4.875663,"marketCap":129589979484.21},{"date":"2024-11-01","value":5.196082,"marketCap":126975489646.41},{"date":"2024-11-08","value":5.471822,"marketCap":132700559272.33},{"date":"2024-11-15","value":5.27236,"marketCap":126896911253.1},{"date":"2024-11-22","value":5.184641,"marketCap":124713862035.32},{"date":"2024-11-29","value":5.219839,"marketCap":125489082531.69},{"date":"2024-12-06","value":5.399293,"marketCap":129497561726.86},{"date":"2024-12-13","value":5.191566,"marketCap":124269659059.67},{"date":"2024-12-20","value":5.243146,"marketCap":124948204766.37},{"date":"2024-12-27","value":5.296328,"marketCap":126117646796.06},{"date":"2025-01-03","value":4.950181,"marketCap":117990500064.02},{"date":"2025-01-10","value":4.768466,"marketCap":113228561149.46},{"date":"2025-01-17","value":4.854888,"marketCap":115373697943.33},{"date":"2025-01-24","value":4.837371,"marketCap":115677733290.7},{"date":"2025-01-28","value":4.85389,"marketCap":116681072297.67},{"date":"2025-02-07","value":4.856226,"marketCap":116076730662.44},{"date":"2025-02-14","value":4.836412,"marketCap":115327051252.97},{"date":"2025-02-21","value":4.695613,"marketCap":112583692663.72},{"date":"2025-02-28","value":4.784666,"marketCap":114340789355.67},{"date":"2025-03-05","value":4.751334,"marketCap":113725182714.02}]},{"symbol":"00390","name":"中國中鐵","items":[{"date":"2020-03-06","value":6.850363,"marketCap":150804942295.7},{"date":"2020-03-13","value":6.603193,"marketCap":143783956464.2},{"date":"2020-03-20","value":6.303168,"marketCap":135262556495.47},{"date":"2020-03-27","value":6.303115,"marketCap":135168564365.92},{"date":"2020-04-03","value":5.449462,"marketCap":141081730400.76},{"date":"2020-04-09","value":5.66943,"marketCap":147776509472.4},{"date":"2020-04-17","value":5.739392,"marketCap":148905645933.26},{"date":"2020-04-24","value":5.690898,"marketCap":147477503990.65},{"date":"2020-04-29","value":5.703296,"marketCap":146287659467.27},{"date":"2020-05-08","value":5.778379,"marketCap":148289788302.48},{"date":"2020-05-15","value":5.558796,"marketCap":142090886933.17},{"date":"2020-05-22","value":5.324373,"marketCap":135661310550.22},{"date":"2020-05-29","value":5.264615,"marketCap":133926073930.77},{"date":"2020-06-05","value":5.31452,"marketCap":136181457618.89},{"date":"2020-06-12","value":5.143779,"marketCap":131793792392.85},{"date":"2020-06-19","value":5.152869,"marketCap":132267411292.03},{"date":"2020-06-26","value":5.068013,"marketCap":129971473407.47},{"date":"2020-07-03","value":5.301894,"marketCap":136178985492.41},{"date":"2020-07-10","value":5.757648,"marketCap":149295281469.55},{"date":"2020-07-17","value":5.484621,"marketCap":142441671448.23},{"date":"2020-07-24","value":5.520961,"marketCap":142824249030.78},{"date":"2020-07-31","value":5.477081,"marketCap":142520795943.29},{"date":"2020-08-07","value":5.402366,"marketCap":140728289552.05},{"date":"2020-08-14","value":5.530231,"marketCap":144420434914.32},{"date":"2020-08-21","value":5.510453,"marketCap":144556837096.85},{"date":"2020-08-28","value":5.097955,"marketCap":143078441704.46},{"date":"2020-09-04","value":5.097313,"marketCap":143545091560.71},{"date":"2020-09-11","value":5.032671,"marketCap":141876553913.05},{"date":"2020-09-18","value":5.314448,"marketCap":151272629254.57},{"date":"2020-09-25","value":4.99895,"marketCap":141161677885.78},{"date":"2020-09-30","value":4.954672,"marketCap":140578709394.99},{"date":"2020-10-09","value":5.005809,"marketCap":144074480063.89},{"date":"2020-10-16","value":4.92968,"marketCap":141825160265.38},{"date":"2020-10-23","value":4.954596,"marketCap":142762943085.63},{"date":"2020-10-30","value":4.621039,"marketCap":141737877816.83},{"date":"2020-11-06","value":4.754762,"marketCap":147544697058.77},{"date":"2020-11-13","value":4.748415,"marketCap":147471512276.41},{"date":"2020-11-20","value":4.858234,"marketCap":151828363805.09},{"date":"2020-11-27","value":4.835994,"marketCap":150780104909.18},{"date":"2020-12-04","value":4.843918,"marketCap":152113841446.27},{"date":"2020-12-11","value":4.619134,"marketCap":144707850764.15},{"date":"2020-12-18","value":4.682633,"marketCap":146934975427.36},{"date":"2020-12-24","value":4.526555,"marketCap":142183956817.43},{"date":"2020-12-31","value":4.513654,"marketCap":141836829235.04},{"date":"2021-01-08","value":4.671979,"marketCap":148134169952.01},{"date":"2021-01-15","value":4.960896,"marketCap":157071644759.23},{"date":"2021-01-22","value":4.728902,"marketCap":149663248501.87},{"date":"2021-01-29","value":4.536571,"marketCap":144763212592.81},{"date":"2021-02-05","value":4.540965,"marketCap":144035483907.28},{"date":"2021-02-11","value":4.607147,"marketCap":146344229713.12},{"date":"2021-02-19","value":4.894001,"marketCap":155523847356.01},{"date":"2021-02-26","value":4.938392,"marketCap":156589613976.29},{"date":"2021-03-05","value":5.092633,"marketCap":161075563007.1},{"date":"2021-03-12","value":5.059254,"marketCap":159739668337.51},{"date":"2021-03-19","value":5.007797,"marketCap":158062367637.85},{"date":"2021-03-26","value":4.938967,"marketCap":155201653539.08},{"date":"2021-04-01","value":5.3461,"marketCap":159497570923.3},{"date":"2021-04-09","value":5.209096,"marketCap":155753165905.66},{"date":"2021-04-16","value":5.009789,"marketCap":150360996426.98},{"date":"2021-04-23","value":4.901904,"marketCap":147491228886.15},{"date":"2021-04-30","value":4.409732,"marketCap":148569475362.89},{"date":"2021-05-07","value":4.506296,"marketCap":152806570287},{"date":"2021-05-14","value":4.542689,"marketCap":153940366126.45},{"date":"2021-05-21","value":4.407082,"marketCap":149386143293.42},{"date":"2021-05-28","value":4.447901,"marketCap":152255383742.03},{"date":"2021-06-04","value":4.397083,"marketCap":149802259001.02},{"date":"2021-06-11","value":4.357164,"marketCap":148431468467.29},{"date":"2021-06-18","value":4.292048,"marketCap":145027490183.44},{"date":"2021-06-25","value":4.353076,"marketCap":146997034698.35},{"date":"2021-07-02","value":4.286211,"marketCap":144486201948.91},{"date":"2021-07-09","value":4.266971,"marketCap":143693480192.34},{"date":"2021-07-16","value":4.26823,"marketCap":143732930544.71},{"date":"2021-07-23","value":4.376532,"marketCap":147365834537.3},{"date":"2021-07-30","value":4.269036,"marketCap":144229213447.59},{"date":"2021-08-06","value":4.288126,"marketCap":144524337672.75},{"date":"2021-08-13","value":4.26974,"marketCap":144100728445.76},{"date":"2021-08-20","value":4.285285,"marketCap":144215522643.92},{"date":"2021-08-27","value":4.539984,"marketCap":153460452267.94},{"date":"2021-09-03","value":5.243975,"marketCap":167850666235.99},{"date":"2021-09-10","value":5.540532,"marketCap":177799075964.25},{"date":"2021-09-17","value":5.16846,"marketCap":165368520031.67},{"date":"2021-09-24","value":5.086986,"marketCap":162836977288.44},{"date":"2021-09-30","value":4.843449,"marketCap":155560100290.92},{"date":"2021-10-08","value":4.866852,"marketCap":156304606470.91},{"date":"2021-10-15","value":4.672196,"marketCap":150155939167.06},{"date":"2021-10-22","value":4.63544,"marketCap":150044264117.09},{"date":"2021-10-29","value":4.355807,"marketCap":145868297309.01},{"date":"2021-11-05","value":4.234069,"marketCap":142025145512.08},{"date":"2021-11-12","value":4.346812,"marketCap":146408068277.34},{"date":"2021-11-19","value":4.343845,"marketCap":146101116334.85},{"date":"2021-11-26","value":4.433564,"marketCap":149166451761.55},{"date":"2021-12-03","value":4.615024,"marketCap":155558720555.79},{"date":"2021-12-10","value":4.647565,"marketCap":156923043540.55},{"date":"2021-12-17","value":4.731734,"marketCap":159654561749.07},{"date":"2021-12-24","value":4.765773,"marketCap":160956643871.92},{"date":"2021-12-31","value":4.78806,"marketCap":162061097083.21},{"date":"2022-01-07","value":5.157174,"marketCap":173891722436.83},{"date":"2022-01-14","value":4.942003,"marketCap":166999426821.49},{"date":"2022-01-21","value":5.300457,"marketCap":179522316101.07},{"date":"2022-01-28","value":5.182558,"marketCap":175081147949.55},{"date":"2022-02-04","value":5.20403,"marketCap":175720332529.27},{"date":"2022-02-11","value":5.55129,"marketCap":187824604341.25},{"date":"2022-02-18","value":5.556855,"marketCap":188936305609.56},{"date":"2022-02-25","value":5.167512,"marketCap":176131557863.92},{"date":"2022-03-04","value":5.25172,"marketCap":179070304084.25},{"date":"2022-03-11","value":4.978407,"marketCap":169494715189.78},{"date":"2022-03-18","value":4.914779,"marketCap":166661288612.51},{"date":"2022-03-25","value":4.861392,"marketCap":164857820391.09},{"date":"2022-04-01","value":5.093484,"marketCap":173206300688.09},{"date":"2022-04-08","value":5.643329,"marketCap":191987194541.35},{"date":"2022-04-14","value":5.697632,"marketCap":193513971223.71},{"date":"2022-04-22","value":5.462533,"marketCap":182061307021.17},{"date":"2022-04-29","value":5.742014,"marketCap":195807510559.49},{"date":"2022-05-06","value":5.577668,"marketCap":188623239978.34},{"date":"2022-05-13","value":5.710147,"marketCap":189648276170.7},{"date":"2022-05-20","value":5.674043,"marketCap":191093243028.39},{"date":"2022-05-27","value":5.640489,"marketCap":189798392010.43},{"date":"2022-06-02","value":5.315661,"marketCap":179828180386.92},{"date":"2022-06-10","value":5.153606,"marketCap":173173786176.08},{"date":"2022-06-17","value":5.134618,"marketCap":172346570440.86},{"date":"2022-06-24","value":4.942728,"marketCap":166566191050.25},{"date":"2022-06-30","value":4.996661,"marketCap":168093772106.94},{"date":"2022-07-08","value":5.10988,"marketCap":172079558546.57},{"date":"2022-07-15","value":5.26792,"marketCap":175757596727.53},{"date":"2022-07-22","value":5.059764,"marketCap":168923492235.57},{"date":"2022-07-29","value":4.721762,"marketCap":157831365274.4},{"date":"2022-08-05","value":4.543671,"marketCap":151491587602.01},{"date":"2022-08-12","value":4.582859,"marketCap":153006392751.69},{"date":"2022-08-19","value":4.559479,"marketCap":150702116704.87},{"date":"2022-08-26","value":4.59514,"marketCap":150677115634.15},{"date":"2022-09-02","value":4.565901,"marketCap":154001858648.41},{"date":"2022-09-09","value":4.62663,"marketCap":155456079227.34},{"date":"2022-09-16","value":4.365433,"marketCap":145324425089.44},{"date":"2022-09-23","value":4.354622,"marketCap":142181678986.18},{"date":"2022-09-30","value":4.117543,"marketCap":134697683954.97},{"date":"2022-10-07","value":4.125288,"marketCap":134943312177.79},{"date":"2022-10-14","value":4.182615,"marketCap":135367340126.7},{"date":"2022-10-21","value":4.209063,"marketCap":135290454956.28},{"date":"2022-10-28","value":4.106494,"marketCap":133278693498.77},{"date":"2022-11-04","value":3.95961,"marketCap":129762008461.36},{"date":"2022-11-11","value":4.100857,"marketCap":135588525262.64},{"date":"2022-11-18","value":4.070354,"marketCap":134118945414.83},{"date":"2022-11-25","value":4.544329,"marketCap":148548563789.36},{"date":"2022-12-02","value":4.491633,"marketCap":149360046875.85},{"date":"2022-12-09","value":4.739258,"marketCap":159058130961.3},{"date":"2022-12-16","value":4.623299,"marketCap":154804400844.95},{"date":"2022-12-23","value":4.356944,"marketCap":145931309656.05},{"date":"2022-12-30","value":4.320557,"marketCap":146470731180.61},{"date":"2023-01-06","value":4.369977,"marketCap":149668079220.79},{"date":"2023-01-13","value":4.27725,"marketCap":149293887180.43},{"date":"2023-01-20","value":4.485644,"marketCap":155224200278.69},{"date":"2023-01-27","value":4.495259,"marketCap":155588761066.84},{"date":"2023-02-03","value":4.436842,"marketCap":154362079876.56},{"date":"2023-02-10","value":4.56001,"marketCap":157693926048.91},{"date":"2023-02-17","value":4.477763,"marketCap":153384988014.96},{"date":"2023-02-24","value":4.670287,"marketCap":158023993678.69},{"date":"2023-03-03","value":5.156047,"marketCap":175585144183.54},{"date":"2023-03-10","value":4.976999,"marketCap":168236801493.51},{"date":"2023-03-17","value":5.926345,"marketCap":202265659869.9},{"date":"2023-03-24","value":5.653012,"marketCap":195151974619.81},{"date":"2023-03-31","value":5.301674,"marketCap":181625165717.55},{"date":"2023-04-06","value":5.781244,"marketCap":206431336065.14},{"date":"2023-04-14","value":6.145105,"marketCap":219639086337.48},{"date":"2023-04-21","value":6.458184,"marketCap":230710456536.52},{"date":"2023-04-28","value":6.815741,"marketCap":241670752310.92},{"date":"2023-05-05","value":6.656805,"marketCap":236422306542.7},{"date":"2023-05-12","value":5.848694,"marketCap":208212973604.11},{"date":"2023-05-19","value":5.726746,"marketCap":201004865789.89},{"date":"2023-05-25","value":5.429282,"marketCap":189779919192.56},{"date":"2023-06-02","value":5.751849,"marketCap":200373411142.7},{"date":"2023-06-09","value":5.950332,"marketCap":206988798871.51},{"date":"2023-06-16","value":5.756344,"marketCap":199281729639.93},{"date":"2023-06-23","value":5.412076,"marketCap":186341396298.46},{"date":"2023-06-30","value":5.57099,"marketCap":190077819400.78},{"date":"2023-07-07","value":5.656795,"marketCap":192628907597.94},{"date":"2023-07-14","value":5.679752,"marketCap":196124688716.09},{"date":"2023-07-21","value":5.50976,"marketCap":189370532937.22},{"date":"2023-07-28","value":5.578555,"marketCap":191529812068.42},{"date":"2023-08-04","value":5.875309,"marketCap":202053647461.26},{"date":"2023-08-11","value":5.610058,"marketCap":191842231928.54},{"date":"2023-08-18","value":5.501162,"marketCap":186771542110.92},{"date":"2023-08-25","value":4.93347,"marketCap":167580342546.26},{"date":"2023-09-01","value":4.835972,"marketCap":169302836274.52},{"date":"2023-09-08","value":4.821414,"marketCap":166806050202.79},{"date":"2023-09-15","value":4.730541,"marketCap":164931103361.07},{"date":"2023-09-22","value":4.850487,"marketCap":168373648753.43},{"date":"2023-09-29","value":4.813377,"marketCap":167371986833.54},{"date":"2023-10-06","value":4.805137,"marketCap":167005453663.56},{"date":"2023-10-13","value":4.483583,"marketCap":155596875188.99},{"date":"2023-10-20","value":4.319018,"marketCap":149654927342.43},{"date":"2023-10-27","value":4.413252,"marketCap":152854551578.64},{"date":"2023-11-03","value":4.1884,"marketCap":144921653535.09},{"date":"2023-11-10","value":4.128133,"marketCap":142806521652.36},{"date":"2023-11-17","value":4.124284,"marketCap":143960142475.41},{"date":"2023-11-24","value":4.097735,"marketCap":144210956991.36},{"date":"2023-12-01","value":4.058615,"marketCap":143426478606.57},{"date":"2023-12-08","value":3.918658,"marketCap":137920867996.11},{"date":"2023-12-15","value":3.897273,"marketCap":137960298596.63},{"date":"2023-12-22","value":3.90432,"marketCap":138117432776.67},{"date":"2023-12-29","value":4.026549,"marketCap":143200848751.25},{"date":"2024-01-05","value":4.086751,"marketCap":144316834827.32},{"date":"2024-01-12","value":4.04042,"marketCap":142756686535.77},{"date":"2024-01-19","value":3.974957,"marketCap":140250823148.91},{"date":"2024-01-26","value":4.507621,"marketCap":158426165494.96},{"date":"2024-02-02","value":4.386058,"marketCap":153957122843.32},{"date":"2024-02-09","value":4.449566,"marketCap":156955551965.34},{"date":"2024-02-16","value":4.467363,"marketCap":157617396781},{"date":"2024-02-23","value":4.558506,"marketCap":159985237710.2},{"date":"2024-03-01","value":4.488957,"marketCap":157642594935.63},{"date":"2024-03-08","value":4.60615,"marketCap":161830107929.32},{"date":"2024-03-15","value":4.621042,"marketCap":162209609026.66},{"date":"2024-03-22","value":4.747763,"marketCap":166505354811.38},{"date":"2024-03-28","value":4.799446,"marketCap":167779562324.12},{"date":"2024-04-05","value":4795.034492,"marketCap":173746071835.52},{"date":"2024-04-12","value":4.628227,"marketCap":167797087041.17},{"date":"2024-04-19","value":4.91446,"marketCap":178022396147.56},{"date":"2024-04-26","value":4.762949,"marketCap":172321317029.75},{"date":"2024-05-03","value":4.534165,"marketCap":161985347955.48},{"date":"2024-05-10","value":4.656364,"marketCap":166745897269.59},{"date":"2024-05-17","value":4.787387,"marketCap":171186254534.1},{"date":"2024-05-24","value":4.679122,"marketCap":166932816932.45},{"date":"2024-05-31","value":4.58024,"marketCap":163571390759.64},{"date":"2024-06-07","value":4.6703,"marketCap":166580831338.2},{"date":"2024-06-14","value":4.49626,"marketCap":160226182036.26},{"date":"2024-06-21","value":4.549674,"marketCap":161790205409.46},{"date":"2024-06-28","value":4.558454,"marketCap":162035186579.99},{"date":"2024-07-05","value":4.483576,"marketCap":159338977497.93},{"date":"2024-07-12","value":4.356856,"marketCap":155062972461.71},{"date":"2024-07-19","value":4.384002,"marketCap":156032036094.09},{"date":"2024-07-26","value":4.24272,"marketCap":151564641744.43},{"date":"2024-08-02","value":4.307821,"marketCap":153800600310.19},{"date":"2024-08-09","value":4.154759,"marketCap":149324500063.76},{"date":"2024-08-16","value":4.172879,"marketCap":150034032140.7},{"date":"2024-08-23","value":4.209213,"marketCap":151980045244.22},{"date":"2024-08-30","value":3.994985,"marketCap":145213406704.56},{"date":"2024-09-06","value":3.814855,"marketCap":132174890228.62},{"date":"2024-09-13","value":3.651752,"marketCap":126192580788.83},{"date":"2024-09-20","value":3.762473,"marketCap":130798452662.55},{"date":"2024-09-27","value":4.410543,"marketCap":154250067067.55},{"date":"2024-10-04","value":4.842369,"marketCap":168583080195.58},{"date":"2024-10-10","value":4.987777,"marketCap":172590000866.88},{"date":"2024-10-18","value":4.768542,"marketCap":164077882292.78},{"date":"2024-10-25","value":4.762065,"marketCap":163844611822.97},{"date":"2024-11-01","value":4.981246,"marketCap":163444928572},{"date":"2024-11-08","value":5.179392,"marketCap":169175610948.81},{"date":"2024-11-15","value":4.988044,"marketCap":161200297858.59},{"date":"2024-11-22","value":4.908777,"marketCap":158563459213.23},{"date":"2024-11-29","value":4.869413,"marketCap":157186444317.72},{"date":"2024-12-06","value":5.052438,"marketCap":162710406754.44},{"date":"2024-12-13","value":4.89585,"marketCap":157356401331.44},{"date":"2024-12-20","value":4.857902,"marketCap":155444862122.58},{"date":"2024-12-27","value":4.970139,"marketCap":158912885378.88},{"date":"2025-01-03","value":4.622888,"marketCap":147954745146.98},{"date":"2025-01-10","value":4.451802,"marketCap":141939309502.27},{"date":"2025-01-17","value":4.54101,"marketCap":144900434809.86},{"date":"2025-01-24","value":4.517585,"marketCap":145056218819.79},{"date":"2025-01-28","value":4.536753,"marketCap":146367208500.63},{"date":"2025-02-07","value":4.548753,"marketCap":145991716471.71},{"date":"2025-02-14","value":4.579333,"marketCap":146902360801.58},{"date":"2025-02-21","value":4.464161,"marketCap":143718502079.35},{"date":"2025-02-28","value":4.542094,"marketCap":145745536123.46},{"date":"2025-03-05","value":4.500566,"marketCap":144909923132.75}]},{"symbol":"01800","name":"中國交通建設","items":[{"date":"2020-03-06","value":6.699974,"marketCap":151803025392},{"date":"2020-03-13","value":6.349154,"marketCap":142291052871},{"date":"2020-03-20","value":6.03104,"marketCap":133203693212},{"date":"2020-03-27","value":5.931317,"marketCap":130911249932},{"date":"2020-04-03","value":5.751899,"marketCap":125862869267},{"date":"2020-04-09","value":5.900532,"marketCap":129994909419},{"date":"2020-04-17","value":5.957309,"marketCap":130636517646},{"date":"2020-04-24","value":5.757782,"marketCap":126115786819},{"date":"2020-04-29","value":6.171749,"marketCap":124492075438},{"date":"2020-05-08","value":6.338181,"marketCap":127915038036},{"date":"2020-05-15","value":6.161693,"marketCap":123861759985},{"date":"2020-05-22","value":5.976878,"marketCap":119760529389},{"date":"2020-05-29","value":5.982089,"marketCap":119674916856},{"date":"2020-06-05","value":6.031474,"marketCap":121542779051},{"date":"2020-06-12","value":5.929861,"marketCap":119483769882},{"date":"2020-06-19","value":6.014308,"marketCap":121406264389},{"date":"2020-06-26","value":5.715694,"marketCap":115273903101},{"date":"2020-07-03","value":6.100587,"marketCap":123226020872},{"date":"2020-07-10","value":6.414785,"marketCap":130808126914},{"date":"2020-07-17","value":6.114743,"marketCap":124887902733},{"date":"2020-07-24","value":6.026599,"marketCap":122605870553},{"date":"2020-07-31","value":6.012744,"marketCap":123042031315},{"date":"2020-08-07","value":6.028674,"marketCap":123501114919},{"date":"2020-08-14","value":6.281914,"marketCap":129011685749},{"date":"2020-08-21","value":6.226261,"marketCap":128448902363},{"date":"2020-08-28","value":6.775405,"marketCap":126461425764},{"date":"2020-09-04","value":6.521108,"marketCap":122127372501},{"date":"2020-09-11","value":6.359074,"marketCap":119220392925},{"date":"2020-09-18","value":6.541089,"marketCap":123821716688},{"date":"2020-09-25","value":6.286374,"marketCap":118054582952},{"date":"2020-09-30","value":6.227456,"marketCap":117505974719},{"date":"2020-10-09","value":6.291796,"marketCap":120429268504},{"date":"2020-10-16","value":6.290049,"marketCap":120346420535},{"date":"2020-10-23","value":6.392302,"marketCap":122492405274},{"date":"2020-10-30","value":6.122958,"marketCap":118526163732},{"date":"2020-11-06","value":6.261193,"marketCap":122619213394},{"date":"2020-11-13","value":6.322353,"marketCap":123920982713},{"date":"2020-11-20","value":6.376672,"marketCap":125769453775},{"date":"2020-11-27","value":6.442461,"marketCap":126770065548},{"date":"2020-12-04","value":6.380601,"marketCap":126456221112},{"date":"2020-12-11","value":6.079438,"marketCap":120199206145},{"date":"2020-12-18","value":5.993501,"marketCap":118692240695},{"date":"2020-12-24","value":5.829025,"marketCap":115554097612},{"date":"2020-12-31","value":5.853441,"marketCap":116085679506},{"date":"2021-01-08","value":5.885137,"marketCap":117765365608},{"date":"2021-01-15","value":6.082803,"marketCap":121548058853},{"date":"2021-01-22","value":5.89504,"marketCap":117746558086},{"date":"2021-01-29","value":5.634447,"marketCap":113471916708},{"date":"2021-02-05","value":5.392982,"marketCap":107958521978},{"date":"2021-02-11","value":5.482876,"marketCap":109915403359},{"date":"2021-02-19","value":5.803639,"marketCap":116396516342},{"date":"2021-02-26","value":5.790108,"marketCap":115869906332},{"date":"2021-03-05","value":5.848543,"marketCap":116745895328},{"date":"2021-03-12","value":5.876355,"marketCap":117095707086},{"date":"2021-03-19","value":5.87626,"marketCap":117054835050},{"date":"2021-03-26","value":5.754506,"marketCap":114123465273},{"date":"2021-04-01","value":6.129646,"marketCap":117662598593},{"date":"2021-04-09","value":5.901414,"marketCap":113531561666},{"date":"2021-04-16","value":5.818422,"marketCap":112358784405},{"date":"2021-04-23","value":5.731972,"marketCap":110966404676},{"date":"2021-04-30","value":5.125424,"marketCap":111875134979},{"date":"2021-05-07","value":5.192742,"marketCap":114078908362},{"date":"2021-05-14","value":5.206154,"marketCap":114299104417},{"date":"2021-05-21","value":5.134931,"marketCap":112766499468},{"date":"2021-05-28","value":5.152814,"marketCap":114274222248},{"date":"2021-06-04","value":5.10881,"marketCap":112761235888},{"date":"2021-06-11","value":5.093053,"marketCap":112405234631},{"date":"2021-06-18","value":5.023157,"marketCap":109963570199},{"date":"2021-06-25","value":4.978862,"marketCap":108925312070},{"date":"2021-07-02","value":4.941469,"marketCap":107918319784},{"date":"2021-07-09","value":4.865907,"marketCap":106161641597},{"date":"2021-07-16","value":4.798966,"marketCap":104698976752},{"date":"2021-07-23","value":4.855489,"marketCap":105921953471},{"date":"2021-07-30","value":4.991804,"marketCap":109261530279},{"date":"2021-08-06","value":5.102224,"marketCap":111408738964},{"date":"2021-08-13","value":5.081407,"marketCap":111105378477},{"date":"2021-08-20","value":5.188046,"marketCap":113115569506},{"date":"2021-08-27","value":5.37109,"marketCap":117622631797},{"date":"2021-09-03","value":5.650699,"marketCap":141873572851},{"date":"2021-09-10","value":6.25626,"marketCap":157481536512},{"date":"2021-09-17","value":5.82351,"marketCap":146154884991},{"date":"2021-09-24","value":5.738314,"marketCap":144083297368},{"date":"2021-09-30","value":5.374652,"marketCap":135403756021},{"date":"2021-10-08","value":5.450949,"marketCap":137319642738},{"date":"2021-10-15","value":5.004539,"marketCap":126160193374},{"date":"2021-10-22","value":4.929182,"marketCap":125152651792},{"date":"2021-10-29","value":4.837383,"marketCap":123954876645},{"date":"2021-11-05","value":4.618149,"marketCap":118532131214},{"date":"2021-11-12","value":4.700489,"marketCap":121142931028},{"date":"2021-11-19","value":4.678795,"marketCap":120413208625},{"date":"2021-11-26","value":4.643448,"marketCap":119541764868},{"date":"2021-12-03","value":5.016033,"marketCap":129372408297},{"date":"2021-12-10","value":5.081184,"marketCap":131276523681},{"date":"2021-12-17","value":5.257704,"marketCap":135743188400},{"date":"2021-12-24","value":5.388047,"marketCap":139241219201},{"date":"2021-12-31","value":5.500412,"marketCap":142454223296},{"date":"2022-01-07","value":5.817948,"marketCap":150105922313},{"date":"2022-01-14","value":5.435992,"marketCap":140556745705},{"date":"2022-01-21","value":6.008434,"marketCap":155713855990},{"date":"2022-01-28","value":5.791647,"marketCap":149712541588},{"date":"2022-02-04","value":5.812541,"marketCap":150179006109},{"date":"2022-02-11","value":6.734937,"marketCap":174362461513},{"date":"2022-02-18","value":6.942357,"marketCap":180615136786},{"date":"2022-02-25","value":6.013883,"marketCap":156845307998},{"date":"2022-03-04","value":6.125426,"marketCap":159815618910},{"date":"2022-03-11","value":5.961691,"marketCap":155308832428},{"date":"2022-03-18","value":5.794148,"marketCap":150342305573},{"date":"2022-03-25","value":5.696199,"marketCap":147806969634},{"date":"2022-04-01","value":6.795481,"marketCap":150552685627},{"date":"2022-04-08","value":7.447953,"marketCap":165079566496},{"date":"2022-04-14","value":7.512187,"marketCap":166227887776},{"date":"2022-04-22","value":6.887533,"marketCap":149557035667},{"date":"2022-04-29","value":7.698663,"marketCap":171496054857},{"date":"2022-05-06","value":7.347277,"marketCap":162309013447},{"date":"2022-05-13","value":7.449676,"marketCap":161626535714},{"date":"2022-05-20","value":7.324191,"marketCap":161133585771},{"date":"2022-05-27","value":7.176704,"marketCap":157751891137},{"date":"2022-06-02","value":6.88264,"marketCap":152100005069},{"date":"2022-06-10","value":6.647283,"marketCap":145911237801},{"date":"2022-06-17","value":6.550921,"marketCap":143638398775},{"date":"2022-06-24","value":6.444828,"marketCap":141874782310},{"date":"2022-06-30","value":6.62308,"marketCap":145547757171},{"date":"2022-07-08","value":6.328657,"marketCap":139220727529},{"date":"2022-07-15","value":6.269588,"marketCap":136643086280},{"date":"2022-07-22","value":6.148071,"marketCap":134082600227},{"date":"2022-07-29","value":5.843079,"marketCap":127586494033},{"date":"2022-08-05","value":5.662116,"marketCap":123320178052},{"date":"2022-08-12","value":5.677504,"marketCap":123823828910},{"date":"2022-08-19","value":5.682911,"marketCap":122701152671},{"date":"2022-08-26","value":5.705714,"marketCap":122217171152},{"date":"2022-09-02","value":5.667152,"marketCap":124464848179},{"date":"2022-09-09","value":5.820074,"marketCap":127336781875},{"date":"2022-09-16","value":5.470094,"marketCap":118573728255},{"date":"2022-09-23","value":5.327705,"marketCap":113270216433},{"date":"2022-09-30","value":5.011,"marketCap":106740410819},{"date":"2022-10-07","value":4.996521,"marketCap":106425855560},{"date":"2022-10-14","value":5.048395,"marketCap":106390233479},{"date":"2022-10-21","value":5.179499,"marketCap":108405610340},{"date":"2022-10-28","value":4.978019,"marketCap":101523784961},{"date":"2022-11-04","value":5.058857,"marketCap":104176380736},{"date":"2022-11-11","value":5.219552,"marketCap":108443412004},{"date":"2022-11-18","value":5.151606,"marketCap":106665081443},{"date":"2022-11-25","value":6.273742,"marketCap":128868580723},{"date":"2022-12-02","value":6.391299,"marketCap":133549101400},{"date":"2022-12-09","value":6.471528,"marketCap":136481561680},{"date":"2022-12-16","value":6.46927,"marketCap":136115716586},{"date":"2022-12-23","value":5.899286,"marketCap":124161708541},{"date":"2022-12-30","value":5.796262,"marketCap":123475483796},{"date":"2023-01-06","value":5.881563,"marketCap":126579819282},{"date":"2023-01-13","value":5.769114,"marketCap":126534268788},{"date":"2023-01-20","value":6.223991,"marketCap":135339715012},{"date":"2023-01-27","value":6.242108,"marketCap":135761441829},{"date":"2023-02-03","value":6.306745,"marketCap":137877548167},{"date":"2023-02-10","value":6.440822,"marketCap":139962628999},{"date":"2023-02-17","value":6.298816,"marketCap":135582076689},{"date":"2023-02-24","value":6.525071,"marketCap":138735103165},{"date":"2023-03-03","value":7.669944,"marketCap":164128787206},{"date":"2023-03-10","value":7.580479,"marketCap":161016999990},{"date":"2023-03-17","value":8.453589,"marketCap":181300088725},{"date":"2023-03-24","value":7.832119,"marketCap":169900233584},{"date":"2023-03-31","value":7.543836,"marketCap":162396566898},{"date":"2023-04-06","value":8.207074,"marketCap":176560162375},{"date":"2023-04-14","value":8.437998,"marketCap":184217946353},{"date":"2023-04-21","value":8.49019,"marketCap":185262060377},{"date":"2023-04-28","value":8.672958,"marketCap":187841042225},{"date":"2023-05-05","value":8.65751,"marketCap":192619216145},{"date":"2023-05-12","value":7.715688,"marketCap":170482706764},{"date":"2023-05-19","value":7.468239,"marketCap":162694791506},{"date":"2023-05-25","value":6.904414,"marketCap":149792963286},{"date":"2023-06-02","value":7.215803,"marketCap":156017773653},{"date":"2023-06-09","value":7.459223,"marketCap":161048243125},{"date":"2023-06-16","value":7.74784,"marketCap":166478502128},{"date":"2023-06-23","value":7.387913,"marketCap":157878889019},{"date":"2023-06-30","value":7.487083,"marketCap":158550829754},{"date":"2023-07-07","value":7.552684,"marketCap":159628036603},{"date":"2023-07-14","value":7.741088,"marketCap":165905833487},{"date":"2023-07-21","value":7.330868,"marketCap":156383875819},{"date":"2023-07-28","value":7.813067,"marketCap":166491864926},{"date":"2023-08-04","value":7.877541,"marketCap":168144812730},{"date":"2023-08-11","value":7.509477,"marketCap":159383504530},{"date":"2023-08-18","value":7.535655,"marketCap":158794005015},{"date":"2023-08-25","value":6.537026,"marketCap":137818530738},{"date":"2023-09-01","value":6.617631,"marketCap":138746489973},{"date":"2023-09-08","value":6.523676,"marketCap":135166384353},{"date":"2023-09-15","value":6.334643,"marketCap":132267419280},{"date":"2023-09-22","value":6.354878,"marketCap":132109764083},{"date":"2023-09-29","value":6.391719,"marketCap":133103519511},{"date":"2023-10-06","value":6.38361,"marketCap":132871010495},{"date":"2023-10-13","value":5.924552,"marketCap":123131800378},{"date":"2023-10-20","value":5.656739,"marketCap":117384598269},{"date":"2023-10-27","value":5.782993,"marketCap":119953062060},{"date":"2023-11-03","value":5.599776,"marketCap":117121046749},{"date":"2023-11-10","value":5.546875,"marketCap":115990362011},{"date":"2023-11-17","value":5.552463,"marketCap":117154374524},{"date":"2023-11-24","value":5.52049,"marketCap":117438702640},{"date":"2023-12-01","value":5.5092,"marketCap":117684489538},{"date":"2023-12-08","value":5.309566,"marketCap":112961587639},{"date":"2023-12-15","value":5.307529,"marketCap":113570322465},{"date":"2023-12-22","value":5.255184,"marketCap":112375139982},{"date":"2023-12-29","value":5.328604,"marketCap":114552655796},{"date":"2024-01-05","value":5.378244,"marketCap":114804382537},{"date":"2024-01-12","value":5.132709,"marketCap":109621501862},{"date":"2024-01-19","value":5.009628,"marketCap":106845861912},{"date":"2024-01-26","value":5.931088,"marketCap":126006526348},{"date":"2024-02-02","value":5.915229,"marketCap":125509377518},{"date":"2024-02-09","value":5.794034,"marketCap":123543298845},{"date":"2024-02-16","value":5.82288,"marketCap":124185199653},{"date":"2024-02-23","value":6.084184,"marketCap":129074019867},{"date":"2024-03-01","value":5.904825,"marketCap":125347108231},{"date":"2024-03-08","value":5.850255,"marketCap":124243941708},{"date":"2024-03-15","value":5.778247,"marketCap":122606058106},{"date":"2024-03-22","value":5.731353,"marketCap":121499788748},{"date":"2024-03-28","value":5.776341,"marketCap":122018140782},{"date":"2024-04-05","value":4.911357,"marketCap":131461244504},{"date":"2024-04-12","value":4.742059,"marketCap":127001712231},{"date":"2024-04-19","value":5.377996,"marketCap":138543669602},{"date":"2024-04-26","value":5.356155,"marketCap":137810897056},{"date":"2024-05-03","value":5.040235,"marketCap":132631399786},{"date":"2024-05-10","value":5.231185,"marketCap":137982952211},{"date":"2024-05-17","value":5.329479,"marketCap":140369320716},{"date":"2024-05-24","value":5.125209,"marketCap":134680916317},{"date":"2024-05-31","value":5.073845,"marketCap":133466882193},{"date":"2024-06-07","value":5.272889,"marketCap":138530684606},{"date":"2024-06-14","value":5.087658,"marketCap":133541752610},{"date":"2024-06-21","value":5.114917,"marketCap":133976212388},{"date":"2024-06-28","value":5.136069,"marketCap":134474412007},{"date":"2024-07-05","value":5.060503,"marketCap":132467172297},{"date":"2024-07-12","value":4.812327,"marketCap":126155763148},{"date":"2024-07-19","value":4.811668,"marketCap":126140848157},{"date":"2024-07-26","value":4.752476,"marketCap":125051968712},{"date":"2024-08-02","value":5.046472,"marketCap":132710526600},{"date":"2024-08-09","value":4.955844,"marketCap":131195808825},{"date":"2024-08-16","value":5.025501,"marketCap":133091560497},{"date":"2024-08-23","value":5.088778,"marketCap":135336922508},{"date":"2024-08-30","value":4.875144,"marketCap":130525748184},{"date":"2024-09-06","value":4.44847,"marketCap":116409504166},{"date":"2024-09-13","value":4.234657,"marketCap":110230847110},{"date":"2024-09-20","value":4.313593,"marketCap":112958975337},{"date":"2024-09-27","value":5.182755,"marketCap":136535715085},{"date":"2024-10-04","value":5.70055,"marketCap":149494492775},{"date":"2024-10-10","value":5.997053,"marketCap":156314358013},{"date":"2024-10-18","value":5.950645,"marketCap":154234247388},{"date":"2024-10-25","value":6.141483,"marketCap":159170452805},{"date":"2024-11-01","value":6.44469,"marketCap":166917043770},{"date":"2024-11-08","value":6.72165,"marketCap":173300576985},{"date":"2024-11-15","value":6.382257,"marketCap":162807752493},{"date":"2024-11-22","value":6.068493,"marketCap":154714716332},{"date":"2024-11-29","value":6.177049,"marketCap":157392743233},{"date":"2024-12-06","value":6.368951,"marketCap":161900204856},{"date":"2024-12-13","value":6.157361,"marketCap":156212605125},{"date":"2024-12-20","value":6.206229,"marketCap":156754696164},{"date":"2024-12-27","value":6.311255,"marketCap":159283752850},{"date":"2025-01-03","value":5.8335,"marketCap":147370281728},{"date":"2025-01-10","value":5.611125,"marketCap":141215392084},{"date":"2025-01-17","value":5.673547,"marketCap":142901583550},{"date":"2025-01-24","value":5.59966,"marketCap":141924308908},{"date":"2025-01-28","value":5.589931,"marketCap":142354188154},{"date":"2025-02-07","value":5.647971,"marketCap":143084793426},{"date":"2025-02-14","value":5.705463,"marketCap":144471656959},{"date":"2025-02-21","value":5.529422,"marketCap":140513409506},{"date":"2025-02-28","value":5.779051,"marketCap":146372957717},{"date":"2025-03-05","value":5.661689,"marketCap":143893846942}]},{"symbol":"03996","name":"中國能源建設","items":[{"date":"2020-03-06","value":4.290459,"marketCap":24916928982},{"date":"2020-03-13","value":3.971777,"marketCap":22815501236},{"date":"2020-03-20","value":4.083191,"marketCap":23115705200},{"date":"2020-03-27","value":4.139061,"marketCap":23415909163},{"date":"2020-04-03","value":3.712014,"marketCap":24016317091},{"date":"2020-04-09","value":3.779067,"marketCap":24616725018},{"date":"2020-04-17","value":3.611486,"marketCap":23415909163},{"date":"2020-04-24","value":3.615649,"marketCap":23415909163},{"date":"2020-04-29","value":3.844741,"marketCap":24916928982},{"date":"2020-05-08","value":4.413033,"marketCap":23716113127},{"date":"2020-05-15","value":4.262294,"marketCap":22815501236},{"date":"2020-05-22","value":4.3323,"marketCap":23115705200},{"date":"2020-05-29","value":4.226472,"marketCap":22515297273},{"date":"2020-06-05","value":4.195876,"marketCap":22515297273},{"date":"2020-06-12","value":4.252225,"marketCap":22815501236},{"date":"2020-06-19","value":4.13279,"marketCap":22215093309},{"date":"2020-06-26","value":4.136536,"marketCap":22215093309},{"date":"2020-07-03","value":4.520862,"marketCap":24316521054},{"date":"2020-07-10","value":4.367586,"marketCap":23716113127},{"date":"2020-07-17","value":4.360657,"marketCap":23716113127},{"date":"2020-07-24","value":4.156132,"marketCap":22515297273},{"date":"2020-07-31","value":4.51752,"marketCap":24616725018},{"date":"2020-08-07","value":4.23749,"marketCap":23115705200},{"date":"2020-08-14","value":4.117099,"marketCap":22515297273},{"date":"2020-08-21","value":4.098503,"marketCap":22515297273},{"date":"2020-08-28","value":4.182914,"marketCap":22515297273},{"date":"2020-09-04","value":4.168791,"marketCap":22515297273},{"date":"2020-09-11","value":3.997756,"marketCap":21614685382},{"date":"2020-09-18","value":3.849388,"marketCap":21014277454},{"date":"2020-09-25","value":3.880216,"marketCap":21014277454},{"date":"2020-09-30","value":3.806627,"marketCap":20714073491},{"date":"2020-10-09","value":3.915755,"marketCap":21614685382},{"date":"2020-10-16","value":4.189403,"marketCap":23115705200},{"date":"2020-10-23","value":4.237242,"marketCap":23415909163},{"date":"2020-10-30","value":4.007242,"marketCap":21914889345},{"date":"2020-11-06","value":4.395004,"marketCap":24316521054},{"date":"2020-11-13","value":4.553957,"marketCap":25217132945},{"date":"2020-11-20","value":4.74108,"marketCap":26417948800},{"date":"2020-11-27","value":4.482176,"marketCap":24916928982},{"date":"2020-12-04","value":4.450156,"marketCap":24916928982},{"date":"2020-12-11","value":4.192105,"marketCap":23415909163},{"date":"2020-12-18","value":3.809713,"marketCap":21314481418},{"date":"2020-12-24","value":3.966596,"marketCap":22215093309},{"date":"2020-12-31","value":4.018552,"marketCap":22515297273},{"date":"2021-01-08","value":4.035788,"marketCap":22815501236},{"date":"2021-01-15","value":4.201057,"marketCap":23716113127},{"date":"2021-01-22","value":4.256025,"marketCap":24016317091},{"date":"2021-01-29","value":3.957307,"marketCap":22515297273},{"date":"2021-02-05","value":3.981154,"marketCap":22515297273},{"date":"2021-02-11","value":4.187479,"marketCap":23716113127},{"date":"2021-02-19","value":4.344602,"marketCap":24616725018},{"date":"2021-02-26","value":4.141773,"marketCap":23415909163},{"date":"2021-03-05","value":4.152182,"marketCap":23415909163},{"date":"2021-03-12","value":4.266117,"marketCap":24016317091},{"date":"2021-03-19","value":4.364579,"marketCap":24316521054},{"date":"2021-03-26","value":4.32981,"marketCap":24016317091},{"date":"2021-04-01","value":4.395458,"marketCap":24316521054},{"date":"2021-04-09","value":4.277487,"marketCap":23716113127},{"date":"2021-04-16","value":4.261352,"marketCap":23716113127},{"date":"2021-04-23","value":4.304519,"marketCap":24016317091},{"date":"2021-04-30","value":3.411706,"marketCap":23716113127},{"date":"2021-05-07","value":3.389743,"marketCap":23716113127},{"date":"2021-05-14","value":3.306078,"marketCap":23115705200},{"date":"2021-05-21","value":3.391016,"marketCap":23716113127},{"date":"2021-05-28","value":3.230412,"marketCap":22815501236},{"date":"2021-06-04","value":3.203092,"marketCap":22515297273},{"date":"2021-06-11","value":3.117904,"marketCap":21914889345},{"date":"2021-06-18","value":3.186455,"marketCap":22215093309},{"date":"2021-06-25","value":3.145375,"marketCap":21914889345},{"date":"2021-07-02","value":3.323532,"marketCap":23115705200},{"date":"2021-07-09","value":3.283659,"marketCap":22815501236},{"date":"2021-07-16","value":3.283727,"marketCap":22815501236},{"date":"2021-07-23","value":3.15441,"marketCap":21914889345},{"date":"2021-07-30","value":3.143847,"marketCap":21914889345},{"date":"2021-08-06","value":4.878282,"marketCap":33923047891},{"date":"2021-08-13","value":4.569861,"marketCap":31821620145},{"date":"2021-08-20","value":4.323442,"marketCap":30020396364},{"date":"2021-08-27","value":4.630448,"marketCap":31221212218},{"date":"2021-09-03","value":6.497797,"marketCap":43829778691},{"date":"2021-09-10","value":6.56991,"marketCap":44430186618},{"date":"2021-09-17","value":8.965607,"marketCap":60452187272},{"date":"2021-09-24","value":9.764903,"marketCap":65872038544},{"date":"2021-09-30","value":7.761228,"marketCap":52530866181},{"date":"2021-10-08","value":7.083983,"marketCap":47944838181},{"date":"2021-10-15","value":6.894455,"marketCap":46694103272},{"date":"2021-10-22","value":6.72307,"marketCap":45860279999},{"date":"2021-10-29","value":6.532562,"marketCap":47944838181},{"date":"2021-11-05","value":5.671144,"marketCap":41691163636},{"date":"2021-11-12","value":5.534901,"marketCap":40857340363},{"date":"2021-11-19","value":5.203392,"marketCap":38355870545},{"date":"2021-11-26","value":5.032106,"marketCap":37105135636},{"date":"2021-12-03","value":7.393139,"marketCap":54615424363},{"date":"2021-12-10","value":6.817137,"marketCap":50446307999},{"date":"2021-12-17","value":7.893053,"marketCap":58367629090},{"date":"2021-12-24","value":7.941847,"marketCap":58784540726},{"date":"2021-12-31","value":7.418783,"marketCap":55032335999},{"date":"2022-01-07","value":7.277806,"marketCap":53781601090},{"date":"2022-01-14","value":7.093106,"marketCap":52530866181},{"date":"2022-01-21","value":7.357735,"marketCap":54615424363},{"date":"2022-01-28","value":6.926086,"marketCap":51280131272},{"date":"2022-02-04","value":7.211169,"marketCap":53364689454},{"date":"2022-02-11","value":7.927541,"marketCap":58784540726},{"date":"2022-02-18","value":7.888797,"marketCap":58784540726},{"date":"2022-02-25","value":7.255472,"marketCap":54198512726},{"date":"2022-03-04","value":6.862163,"marketCap":51280131272},{"date":"2022-03-11","value":6.537294,"marketCap":48778661454},{"date":"2022-03-18","value":6.619562,"marketCap":49195573090},{"date":"2022-03-25","value":6.338807,"marketCap":47111014908},{"date":"2022-04-01","value":5.726467,"marketCap":45860279999},{"date":"2022-04-08","value":6.296385,"marketCap":50446307999},{"date":"2022-04-14","value":5.889837,"marketCap":47111014908},{"date":"2022-04-22","value":5.789561,"marketCap":45443368363},{"date":"2022-04-29","value":5.764105,"marketCap":45443368363},{"date":"2022-05-06","value":5.545763,"marketCap":43358810181},{"date":"2022-05-13","value":5.755391,"marketCap":44192633454},{"date":"2022-05-20","value":5.7293,"marketCap":44609545090},{"date":"2022-05-27","value":5.519909,"marketCap":42941898545},{"date":"2022-06-02","value":5.863578,"marketCap":45860279999},{"date":"2022-06-10","value":5.742267,"marketCap":44609545090},{"date":"2022-06-17","value":5.64112,"marketCap":43775721817},{"date":"2022-06-24","value":5.725774,"marketCap":44609545090},{"date":"2022-06-30","value":5.842857,"marketCap":45443368363},{"date":"2022-07-08","value":5.783299,"marketCap":45026456726},{"date":"2022-07-15","value":5.891448,"marketCap":45443368363},{"date":"2022-07-22","value":5.887585,"marketCap":45443368363},{"date":"2022-07-29","value":5.610669,"marketCap":43358810181},{"date":"2022-08-05","value":5.516823,"marketCap":42524986908},{"date":"2022-08-12","value":5.509315,"marketCap":42524986908},{"date":"2022-08-19","value":5.565019,"marketCap":42524986908},{"date":"2022-08-26","value":5.44449,"marketCap":41274251999},{"date":"2022-09-02","value":4.802454,"marketCap":37938958908},{"date":"2022-09-09","value":5.827348,"marketCap":45860279999},{"date":"2022-09-16","value":5.240057,"marketCap":40857340363},{"date":"2022-09-23","value":5.015519,"marketCap":38355870545},{"date":"2022-09-30","value":4.46183,"marketCap":34186754181},{"date":"2022-10-07","value":4.570919,"marketCap":35020577454},{"date":"2022-10-14","value":4.729919,"marketCap":35854400726},{"date":"2022-10-21","value":4.707155,"marketCap":35437489090},{"date":"2022-10-28","value":4.261734,"marketCap":33769842545},{"date":"2022-11-04","value":4.429092,"marketCap":35437489090},{"date":"2022-11-11","value":4.648203,"marketCap":37522047272},{"date":"2022-11-18","value":4.560533,"marketCap":36688223999},{"date":"2022-11-25","value":4.910436,"marketCap":39189693817},{"date":"2022-12-02","value":4.724421,"marketCap":38355870545},{"date":"2022-12-09","value":4.935341,"marketCap":40440428726},{"date":"2022-12-16","value":4.691886,"marketCap":38355870545},{"date":"2022-12-23","value":4.486494,"marketCap":36688223999},{"date":"2022-12-30","value":4.583753,"marketCap":37938958908},{"date":"2023-01-06","value":4.786434,"marketCap":40023517090},{"date":"2023-01-13","value":4.696612,"marketCap":40023517090},{"date":"2023-01-20","value":4.885303,"marketCap":41274251999},{"date":"2023-01-27","value":5.130985,"marketCap":43358810181},{"date":"2023-02-03","value":4.859141,"marketCap":41274251999},{"date":"2023-02-10","value":4.740378,"marketCap":40023517090},{"date":"2023-02-17","value":4.636093,"marketCap":38772782181},{"date":"2023-02-24","value":4.794409,"marketCap":39606605454},{"date":"2023-03-03","value":5.014412,"marketCap":41691163636},{"date":"2023-03-10","value":4.799114,"marketCap":39606605454},{"date":"2023-03-17","value":5.35352,"marketCap":44609545090},{"date":"2023-03-24","value":4.946498,"marketCap":41691163636},{"date":"2023-03-31","value":4.57965,"marketCap":40857340363},{"date":"2023-04-06","value":4.816412,"marketCap":42941898545},{"date":"2023-04-14","value":5.185382,"marketCap":46277191635},{"date":"2023-04-21","value":5.188051,"marketCap":46277191635},{"date":"2023-04-28","value":5.556599,"marketCap":49195573090},{"date":"2023-05-05","value":5.474497,"marketCap":49612484726},{"date":"2023-05-12","value":5.049225,"marketCap":45443368363},{"date":"2023-05-19","value":5.121238,"marketCap":45443368363},{"date":"2023-05-25","value":10.740165,"marketCap":94910822451},{"date":"2023-06-02","value":10.925646,"marketCap":96222508775},{"date":"2023-06-09","value":10.805214,"marketCap":95024580482},{"date":"2023-06-16","value":10.696446,"marketCap":93617522373},{"date":"2023-06-23","value":10.416616,"marketCap":90671141955},{"date":"2023-06-30","value":10.536739,"marketCap":90887099514},{"date":"2023-07-07","value":10.698752,"marketCap":92104546459},{"date":"2023-07-14","value":10.673255,"marketCap":93174421490},{"date":"2023-07-21","value":10.532779,"marketCap":91520771252},{"date":"2023-07-28","value":10.967382,"marketCap":95195098577},{"date":"2023-08-04","value":10.993095,"marketCap":95576884644},{"date":"2023-08-11","value":10.600879,"marketCap":91646458639},{"date":"2023-08-18","value":10.571797,"marketCap":90740677966},{"date":"2023-08-25","value":10.224663,"marketCap":87804457474},{"date":"2023-09-01","value":10.756323,"marketCap":89020859310},{"date":"2023-09-08","value":10.695099,"marketCap":87472124375},{"date":"2023-09-15","value":10.633503,"marketCap":87642668868},{"date":"2023-09-22","value":10.542029,"marketCap":86508826489},{"date":"2023-09-29","value":10.582634,"marketCap":86990965461},{"date":"2023-10-06","value":10.571846,"marketCap":86860670594},{"date":"2023-10-13","value":10.488673,"marketCap":86048574182},{"date":"2023-10-20","value":10.179648,"marketCap":83384672890},{"date":"2023-10-27","value":11.928935,"marketCap":85294680333},{"date":"2023-11-03","value":11.641476,"marketCap":83460301740},{"date":"2023-11-10","value":11.528605,"marketCap":82633836801},{"date":"2023-11-17","value":11.519598,"marketCap":83313966127},{"date":"2023-11-24","value":11.511435,"marketCap":83940332515},{"date":"2023-12-01","value":11.372435,"marketCap":83270615011},{"date":"2023-12-08","value":11.205431,"marketCap":81716169309},{"date":"2023-12-15","value":11.225365,"marketCap":82334261120},{"date":"2023-12-22","value":11.019436,"marketCap":80769857659},{"date":"2023-12-29","value":11.161722,"marketCap":82248992767},{"date":"2024-01-05","value":11.069564,"marketCap":80994616954},{"date":"2024-01-12","value":10.910964,"marketCap":79876655571},{"date":"2024-01-19","value":10.800406,"marketCap":78958688437},{"date":"2024-01-26","value":11.288593,"marketCap":82206493610},{"date":"2024-02-02","value":11.083034,"marketCap":80606653333},{"date":"2024-02-09","value":11.310801,"marketCap":82668328570},{"date":"2024-02-16","value":11.297937,"marketCap":82592158546},{"date":"2024-02-23","value":11.463227,"marketCap":83358724058},{"date":"2024-03-01","value":11.44991,"marketCap":83313810787},{"date":"2024-03-08","value":11.449489,"marketCap":83347799661},{"date":"2024-03-15","value":11.314798,"marketCap":82294395705},{"date":"2024-03-22","value":11.153676,"marketCap":81048322881},{"date":"2024-03-28","value":11.093174,"marketCap":80322106689},{"date":"2024-04-05","value":9.603652,"marketCap":82999185582},{"date":"2024-04-12","value":9.500889,"marketCap":82157684359},{"date":"2024-04-19","value":9.962172,"marketCap":86073027438},{"date":"2024-04-26","value":9.860541,"marketCap":85089895369},{"date":"2024-05-03","value":9.340251,"marketCap":84140212035},{"date":"2024-05-10","value":9.436729,"marketCap":85211139646},{"date":"2024-05-17","value":9.686946,"marketCap":87342147116},{"date":"2024-05-24","value":9.598682,"marketCap":86348663597},{"date":"2024-05-31","value":9.431524,"marketCap":84931282259},{"date":"2024-06-07","value":9.322525,"marketCap":83845625987},{"date":"2024-06-14","value":9.123804,"marketCap":81983169698},{"date":"2024-06-21","value":9.129864,"marketCap":81865884070},{"date":"2024-06-28","value":9.13034,"marketCap":81836184544},{"date":"2024-07-05","value":9.104982,"marketCap":81591174288},{"date":"2024-07-12","value":9.155863,"marketCap":82167643820},{"date":"2024-07-19","value":9.18291,"marketCap":82411915737},{"date":"2024-07-26","value":9.29676,"marketCap":83743631402},{"date":"2024-08-02","value":9.665523,"marketCap":87014651266},{"date":"2024-08-09","value":9.510716,"marketCap":86191633439},{"date":"2024-08-16","value":9.572097,"marketCap":86781621024},{"date":"2024-08-23","value":9.383776,"marketCap":85433859948},{"date":"2024-08-30","value":9.128158,"marketCap":83664531705},{"date":"2024-09-06","value":9.070802,"marketCap":80861380097},{"date":"2024-09-13","value":8.929513,"marketCap":79393487055},{"date":"2024-09-20","value":9.020111,"marketCap":80679953102},{"date":"2024-09-27","value":9.927726,"marketCap":89332110762},{"date":"2024-10-04","value":10.766481,"marketCap":96439381030},{"date":"2024-10-10","value":10.98886,"marketCap":97833103597},{"date":"2024-10-18","value":10.519083,"marketCap":93125125103},{"date":"2024-10-25","value":10.474556,"marketCap":92725050980},{"date":"2024-11-01","value":10.134226,"marketCap":94276678819},{"date":"2024-11-08","value":10.672544,"marketCap":98532264820},{"date":"2024-11-15","value":10.192643,"marketCap":93390476011},{"date":"2024-11-22","value":9.866957,"marketCap":90354336448},{"date":"2024-11-29","value":9.899977,"marketCap":90605135232},{"date":"2024-12-06","value":10.146307,"marketCap":92640827600},{"date":"2024-12-13","value":10.002222,"marketCap":91242037913},{"date":"2024-12-20","value":9.853666,"marketCap":89393430249},{"date":"2024-12-27","value":9.917384,"marketCap":89901694846},{"date":"2025-01-03","value":9.318231,"marketCap":84553034758},{"date":"2025-01-10","value":9.247287,"marketCap":83591357784},{"date":"2025-01-17","value":9.570545,"marketCap":86583281101},{"date":"2025-01-24","value":9.524702,"marketCap":86708470776},{"date":"2025-01-28","value":9.528387,"marketCap":87196606406},{"date":"2025-02-07","value":9.56604,"marketCap":87045880792},{"date":"2025-02-14","value":9.644014,"marketCap":87545832154},{"date":"2025-02-21","value":9.464569,"marketCap":86388073070},{"date":"2025-02-28","value":9.743073,"marketCap":88637044701},{"date":"2025-03-05","value":9.883996,"marketCap":90062387617}]}],"industryCompare":{"bkCode":"BK1148","name":"建築與工程","current":7.225694,"rank":92,"totalCount":164,"items":[{"symbol":"00687","name":"泰升集團","value":15.414459,"marketCap":602520391},{"symbol":"00711","name":"亞洲聯合基建控股","value":-3.157714,"marketCap":822035018},{"symbol":"00611","name":"中國核能科技","value":5.183862,"marketCap":611172190},{"symbol":"00610","name":"惠記集團","value":-0.312857,"marketCap":491736880},{"symbol":"00385","name":"建聯集團","value":2.668607,"marketCap":285551637},{"symbol":"00406","name":"有利集團","value":7.540636,"marketCap":403009312},{"symbol":"00983","name":"瑞安建業","value":-0.921983,"marketCap":151205196},{"symbol":"01220","name":"志道國際","value":-1.811582,"marketCap":182160000},{"symbol":"00896","name":"興勝創建","value":-0.998166,"marketCap":300460909},{"symbol":"08021","name":"匯隆控股","value":13.406028,"marketCap":416645931},{"symbol":"01186","name":"中國鐵建","value":4.751334,"marketCap":113725182714.02},{"symbol":"02355","name":"寶業集團","value":4.226532840690386,"marketCap":2525046057},{"symbol":"09893","name":"比優集團","value":13.894263024925044,"marketCap":1761568801},{"symbol":"01977","name":"安樂工程","value":11.218068,"marketCap":1081298400},{"symbol":"01271","name":"佳明集團控股","value":12.075613,"marketCap":2897253585},{"symbol":"03311","name":"中國建築國際","value":5.861852,"marketCap":59343124349},{"symbol":"01800","name":"中國交通建設","value":5.6616892243511385,"marketCap":143893846942},{"symbol":"01156","name":"CHINANEWENERGY","value":-0.579820498749524,"marketCap":70181308},{"symbol":"00552","name":"中國通信服務","value":8.457873928995149,"marketCap":33314148504},{"symbol":"00240","name":"利基控股","value":3.209471,"marketCap":1192202872},{"symbol":"00390","name":"中國中鐵","value":4.500566,"marketCap":144909923132.75},{"symbol":"01727","name":"河北建設","value":4.9802253776588215,"marketCap":968760925},{"symbol":"01447","name":"新福港","value":7.7723,"marketCap":216000000},{"symbol":"00750","name":"水發興業能源","value":-11.193841137827647,"marketCap":756324534},{"symbol":"02068","name":"中鋁國際","value":-7.283085,"marketCap":12790291450.11},{"symbol":"01618","name":"中國中冶","value":8.145346040070516,"marketCap":63882475548},{"symbol":"01751","name":"景聯集團","value":18.532586,"marketCap":112492800},{"symbol":"01500","name":"現恆建築","value":21.746725,"marketCap":49800000},{"symbol":"01823","name":"華昱高速","value":130.8652856994068,"marketCap":198051840},{"symbol":"08356","name":"進業控股","value":-17.38593,"marketCap":38909712},{"symbol":"01690","name":"立基工程控股","value":19.701992,"marketCap":112774200},{"symbol":"01315","name":"綠色經濟","value":1.912405,"marketCap":62187600},{"symbol":"06189","name":"愛得威建設集團","value":-0.39788499033623714,"marketCap":38067041},{"symbol":"02163","name":"遠大住工","value":-0.46935833578625613,"marketCap":292583400},{"symbol":"02386","name":"中石化煉化工程","value":10.571343124646214,"marketCap":26431264810},{"symbol":"03996","name":"中國能源建設","value":9.883996412008687,"marketCap":90062387617},{"symbol":"00586","name":"海螺創業","value":6.727813761146783,"marketCap":13135660962},{"symbol":"01599","name":"城建設計","value":2.7641306578822076,"marketCap":2009518300},{"symbol":"02221","name":"創業集團控股","value":-27.781745,"marketCap":154188684},{"symbol":"03822","name":"三和建築集團-新","value":-442.442748,"marketCap":57960000},{"symbol":"02942","name":"三和建築集團","value":-442.442748,"marketCap":57960000},{"symbol":"08268","name":"智城發展控股","value":-10.20372,"marketCap":253440000},{"symbol":"03708","name":"中國供應鏈產業","value":24.65595,"marketCap":95098000},{"symbol":"01799","name":"新特能源","value":-7.486485912987532,"marketCap":10439000000},{"symbol":"01718","name":"宏基集團控股","value":-0.768561,"marketCap":38092070},{"symbol":"08316","name":"中國紅包","value":-12.258856,"marketCap":158911550},{"symbol":"01499","name":"歐科雲鏈","value":-25.087978,"marketCap":880763640},{"symbol":"02153","name":"達豐設備","value":-11.552626851579307,"marketCap":1376907780},{"symbol":"08366","name":"浙江聯合投資","value":31.775092,"marketCap":34698400},{"symbol":"01826","name":"豐展控股","value":-1.600154,"marketCap":66600000},{"symbol":"01546","name":"德萊建業","value":-7.090719,"marketCap":40800000},{"symbol":"02663","name":"應力控股","value":4.832313,"marketCap":228341300},{"symbol":"01556","name":"建業建榮","value":3.240281,"marketCap":427500000},{"symbol":"00331","name":"豐盛生活服務","value":5.300745,"marketCap":2583000000},{"symbol":"01662","name":"義合控股","value":29.970253,"marketCap":1340000000},{"symbol":"02941","name":"義合控股(四千)","value":29.970253,"marketCap":1340000000},{"symbol":"01459","name":"巨匠建設","value":-27.17084400337577,"marketCap":165341600},{"symbol":"08262","name":"宏強控股","value":-5.253021,"marketCap":50780950},{"symbol":"03728","name":"正利控股","value":3.12116,"marketCap":34442000},{"symbol":"08217","name":"萬民好物","value":-23.44309,"marketCap":58560840},{"symbol":"01420","name":"川控股","value":6.139881781593816,"marketCap":137713564},{"symbol":"02017","name":"滄海控股","value":3.784864589401315,"marketCap":134214934},{"symbol":"01591","name":"汛和集團","value":45.816187,"marketCap":66800000},{"symbol":"02113","name":"世紀集團國際","value":-2.437311,"marketCap":31385250},{"symbol":"01547","name":"IBI GROUP HLDGS","value":18.695146,"marketCap":176800000},{"symbol":"08023","name":"鄺文記","value":16.763189,"marketCap":185207640},{"symbol":"01633","name":"上諭集團","value":-70.07316,"marketCap":39030750},{"symbol":"01637","name":"順興集團控股","value":-3.759341,"marketCap":48800000},{"symbol":"01627","name":"安保工程控股","value":4.61574,"marketCap":1120000000},{"symbol":"02266","name":"黎氏企業","value":-28.528855708705994,"marketCap":108000000},{"symbol":"08431","name":"浩柏國際","value":-2.3617,"marketCap":12235970},{"symbol":"03789","name":"御佳控股","value":-89.200561,"marketCap":63600000},{"symbol":"08188","name":"駿傑集團控股","value":2.125102,"marketCap":240332000},{"symbol":"08423","name":"CHI HO DEV","value":2.76689,"marketCap":36000000},{"symbol":"01647","name":"雄岸科技","value":19.11537613223013,"marketCap":97993280},{"symbol":"01667","name":"迪米生活控股","value":-1.903903,"marketCap":211200000},{"symbol":"06038","name":"信越控股","value":3.917418,"marketCap":250750000},{"symbol":"00994","name":"中天順聯","value":-6.259213,"marketCap":130848846},{"symbol":"01630","name":"建成控股","value":-2.805251,"marketCap":78000000},{"symbol":"08460","name":"基地錦標集團","value":-0.471961,"marketCap":10624320},{"symbol":"01693","name":"璋利國際","value":4.835660215716804,"marketCap":39960000},{"symbol":"08402","name":"高原之寶","value":28.762567359282855,"marketCap":67201400},{"symbol":"02863","name":"高豐集團控股","value":-40.136921,"marketCap":253384380},{"symbol":"01552","name":"BHCC HOLDING","value":9.821528927137031,"marketCap":168000000},{"symbol":"08445","name":"怡康泰工程集團","value":-4.957489,"marketCap":55276000},{"symbol":"01707","name":"致浩達控股","value":-7.660568,"marketCap":137760000},{"symbol":"08065","name":"高萌科技","value":-2.756722,"marketCap":44140640},{"symbol":"08275","name":"中國新消費集團","value":18.639886,"marketCap":154077299},{"symbol":"08373","name":"靛藍星","value":1.4435071135102866,"marketCap":23600000},{"symbol":"06080","name":"榮智控股","value":7.868255,"marketCap":48555000},{"symbol":"02227","name":"守益控股","value":21.394575121342484,"marketCap":71416800},{"symbol":"08422","name":"WT集團","value":6.246746,"marketCap":12000000},{"symbol":"01722","name":"建鵬控股","value":-1.0860722066449628,"marketCap":40700000},{"symbol":"03878","name":"VICON HOLDINGS","value":12.747897,"marketCap":96399600},{"symbol":"00784","name":"凌銳控股","value":12.082671,"marketCap":45600000},{"symbol":"08501","name":"庄皇集團公司","value":-5.723006,"marketCap":60000000},{"symbol":"06182","name":"乙德投資控股","value":-9.532843,"marketCap":160800000},{"symbol":"02448","name":"恆宇集團","value":-0.2130416735295253,"marketCap":26114400},{"symbol":"09900","name":"德益控股","value":206.188256,"marketCap":6324000000},{"symbol":"06829","name":"龍升集團控股","value":58.625954,"marketCap":276480000},{"symbol":"01183","name":"澳能建設","value":-17.454510053492587,"marketCap":624972912},{"symbol":"08532","name":"寶發控股","value":18.029967,"marketCap":45832176},{"symbol":"08535","name":"熒德控股","value":15.78354,"marketCap":42000000},{"symbol":"08040","name":"快意智能","value":-6.274488,"marketCap":110500000},{"symbol":"08523","name":"常滿控股","value":-29.785832,"marketCap":90400000},{"symbol":"08526","name":"榮豐集團亞洲","value":-0.492596,"marketCap":15900500},{"symbol":"01726","name":"HKE HOLDINGS","value":-21.762132411035477,"marketCap":1700691490},{"symbol":"01735","name":"中環新能源","value":381.189677,"marketCap":34636800000},{"symbol":"01742","name":"HPC HOLDINGS","value":-1.7128088413804639,"marketCap":84800000},{"symbol":"01757","name":"俊裕地基","value":66.998342,"marketCap":121200000},{"symbol":"08305","name":"洢人壹方控股","value":-29.960137,"marketCap":428400000},{"symbol":"01582","name":"華營建築","value":3.653151,"marketCap":227500000},{"symbol":"01746","name":"萬順集團控股","value":-206.923995,"marketCap":520000000},{"symbol":"01592","name":"基石控股","value":-2.020506,"marketCap":91692586},{"symbol":"01783","name":"晉景新能","value":-128.174673,"marketCap":10559285875},{"symbol":"01615","name":"奧邦建築","value":218.91420457240102,"marketCap":145800000},{"symbol":"08601","name":"寶燵控股","value":7.973128,"marketCap":216000000},{"symbol":"01894","name":"恆益控股","value":-1.334021,"marketCap":28554720},{"symbol":"01796","name":"METASPACEX","value":-52.109386,"marketCap":758400000},{"symbol":"01741","name":"成志控股","value":-4.766634,"marketCap":48000000},{"symbol":"08516","name":"廣駿集團控股","value":-1.980574,"marketCap":17922216},{"symbol":"01034","name":"富匯國際集團控股","value":9.949836,"marketCap":240000000},{"symbol":"02258","name":"華滋國際海洋","value":-1.225676951102786,"marketCap":137841800},{"symbol":"01793","name":"偉工控股","value":14.003388,"marketCap":124000000},{"symbol":"01865","name":"卓航控股","value":-2.1830498699342455,"marketCap":168599200},{"symbol":"01780","name":"榮尊國際控股","value":129.491394,"marketCap":669600000},{"symbol":"01903","name":"JBB BUILDERS","value":22.17631920476626,"marketCap":295000000},{"symbol":"00924","name":"坤集團","value":134.60813386257897,"marketCap":450000000},{"symbol":"01943","name":"金石控股集團","value":-0.889014,"marketCap":82000000},{"symbol":"03928","name":"中國新零售供應鏈","value":-305.78583555669337,"marketCap":1387200000},{"symbol":"09979","name":"綠城管理控股","value":5.787974107498102,"marketCap":6210900000},{"symbol":"01283","name":"高陞集團控股","value":17.100685,"marketCap":721392390},{"symbol":"01987","name":"BENG SOON MACH","value":18.197188298683653,"marketCap":163000000},{"symbol":"01870","name":"益美國際控股","value":6.570638,"marketCap":97344000},{"symbol":"01427","name":"中國天保集團","value":-9.240716042320637,"marketCap":207192896},{"symbol":"01416","name":"CTR HOLDINGS","value":3.823855205376532,"marketCap":68600000},{"symbol":"02295","name":"豐城控股","value":116.365221,"marketCap":1068000000},{"symbol":"09938","name":"華和控股","value":-1.894229,"marketCap":99000000},{"symbol":"09998","name":"光榮控股","value":6.125553244623164,"marketCap":119200000},{"symbol":"01802","name":"文業集團","value":-0.27548883890726134,"marketCap":23760000},{"symbol":"09929","name":"澳達控股","value":-6.231156,"marketCap":124000000},{"symbol":"01343","name":"偉源控股","value":45.12237387699021,"marketCap":84056000},{"symbol":"01472","name":"生興控股","value":-4.795588,"marketCap":40000000},{"symbol":"00589","name":"建中建設","value":-0.4432211831482506,"marketCap":118750000},{"symbol":"06063","name":"智中國際","value":90.47619,"marketCap":380000000},{"symbol":"02520","name":"山西安裝","value":16.454045679939895,"marketCap":2815646300},{"symbol":"09913","name":"智勤控股","value":97.849722,"marketCap":2430000000},{"symbol":"01376","name":"RAFFLESINTERIOR","value":-29.161165258586088,"marketCap":69000000},{"symbol":"08616","name":"新威工程集團","value":-9.986226,"marketCap":29000000},{"symbol":"01953","name":"RIMBACO","value":-45.71328657534247,"marketCap":123480000},{"symbol":"00368","name":"德合集團","value":9.898477,"marketCap":187200000},{"symbol":"01408","name":"濠江機電","value":-25.348880355202088,"marketCap":65000000},{"symbol":"01429","name":"天任集團","value":-0.855599,"marketCap":44800000},{"symbol":"02132","name":"譽燊豐控股","value":20.76201,"marketCap":225600000},{"symbol":"01413","name":"鑄帝控股","value":34.813754,"marketCap":97200000},{"symbol":"02195","name":"盈匯企業控股","value":-1.779278,"marketCap":74704761},{"symbol":"02433","name":"中天湖南集團","value":12.826711002637913,"marketCap":67392000},{"symbol":"02442","name":"怡俊集團控股","value":35.965935,"marketCap":481440000},{"symbol":"02503","name":"中深建業","value":31.896311525169047,"marketCap":728956800},{"symbol":"02515","name":"天津建發","value":2.941232101108447,"marketCap":103581479},{"symbol":"02535","name":"泓基集團","value":39.571536,"marketCap":1160000000},{"symbol":"02545","name":"中贛通信","value":3.284227066230875,"marketCap":230400000},{"symbol":"08629","name":"集信國控","value":18.66777544145767,"marketCap":326396980},{"symbol":"09639","name":"榮利營造","value":5.211335,"marketCap":425000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01186\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2511643484","title":"中國鐵建探索利用城市地下空間","url":"https://stock-news.laohu8.com/highlight/detail?id=2511643484","media":"经济日报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511643484?lang=zh_tw&edition=fundamental","pubTime":"2025-02-15 05:56","pubTimestamp":1739570198,"startTime":"0","endTime":"0","summary":"1月9日，位于山东省济南市黄河北岸的中铁十四局黄河管片生产基地，随着最后一环管片完成浇筑，济南市黄岗路穿黄隧道管片生产顺利收官。管片是盾构隧道的主要装配构件，也是隧道的永久衬砌结构，犹如坚固的“金钟罩”，保障隧道的整体质量和安全。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502153319932055.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["BK1505","BK1148","BK1565","01186"],"gpt_icon":0},{"id":"2511685205","title":"西延高鐵全線隧道貫通","url":"https://stock-news.laohu8.com/highlight/detail?id=2511685205","media":"新华社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511685205?lang=zh_tw&edition=fundamental","pubTime":"2025-02-13 11:06","pubTimestamp":1739415970,"startTime":"0","endTime":"0","summary":"新华财经北京2月13日电 记者从中国铁建股份有限公司获悉，13日，由西成客专陕西公司建设、铁一院勘察设计、中国铁建大桥局施工的西延高铁铜川隧道顺利贯通，标志着西延高铁全线隧道全部贯通。据中国铁建大桥局该项目负责人介绍，西延高铁全线共有隧道47座，约169.3公里，桥梁66座，约105.5公里，桥隧比达92%。西延高铁线路全长约299公里，设计时速350公里，是我国“八纵八横”高铁网包（银）海通道的重要组成部分。","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=nesSN20250213110614962115a5&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=nesSN20250213110614962115a5&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":["BK0006","BK0010","BK0028","BK0183","BK0188","01186","BK0187","BK0172","BK0196","BK0000","BK0002","601186","BK0277","BK0012","BK0201","BK0101"],"gpt_icon":0},{"id":"2510322771","title":"中證申萬高鐵主題投資指數上漲0.84%，前十大權重包含中國鐵建等","url":"https://stock-news.laohu8.com/highlight/detail?id=2510322771","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510322771?lang=zh_tw&edition=fundamental","pubTime":"2025-02-12 19:07","pubTimestamp":1739358446,"startTime":"0","endTime":"0","summary":"数据统计显示，中证申万高铁主题投资指数近一个月上涨8.71%，近三个月下跌4.59%，年至今上涨0.67%。据了解，中证申万高铁主题投资指数选取涉及高铁基建及配件、高铁整车制造及其配件、高铁信息化与电气化以及高铁营运等业务的100只证券作为样本，以反映高铁产业相关上市公司的整体表现。从中证申万高铁主题投资指数持仓样本的行业来看，工业占比72.09%、原材料占比12.47%、信息技术占比6.70%、可选消费占比6.02%、通信服务占比2.71%。","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://finance.jrj.com.cn/2025/02/12190748118037.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":["BK0101","BK0183","BK0006","601186","BK1565","BK0012","BK0201","BK0028","BK1148","BK0000","BK0196","BK1505","BK0172","BK0277","BK0187","01186","BK0002","BK0010","BK0188"],"gpt_icon":0},{"id":"2510734439","title":"中國鐵建：經覈查，上海花語前灣項目不存在內部貪腐、資金挪用、現金流緊張等問題","url":"https://stock-news.laohu8.com/highlight/detail?id=2510734439","media":"互动易","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510734439?lang=zh_tw&edition=fundamental","pubTime":"2025-02-12 15:39","pubTimestamp":1739345946,"startTime":"0","endTime":"0","summary":"有投资者向中国铁建提问， 请问董秘，近期出现不少中铁建房地产维权的问题，譬如上海楼盘花语前湾均价 7W 的盘，公区与楼道质量不如动迁房，请问是否存在内部贪腐、资金挪用、现金流紧张等问题，是否违背了中央为人民造好房的诉求公司回答表示，您好，感谢您对公司的关注！经核查，上海花语前湾项目不存在您提到的上述问题。","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=nesSN20250212155642a242ece2&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=nesSN20250212155642a242ece2&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":["BK1565","BK1505","BK1148","01186","601186"],"gpt_icon":0},{"id":"2510392344","title":"中國鐵建：構建智慧化基礎平臺支撐智慧社區項目交付和運營","url":"https://stock-news.laohu8.com/highlight/detail?id=2510392344","media":"互动易","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510392344?lang=zh_tw&edition=fundamental","pubTime":"2025-02-12 15:39","pubTimestamp":1739345945,"startTime":"0","endTime":"0","summary":"2021年，华为技术有限公司协助中国铁建房地产集团完成了《创新业务智慧化总体规划》，并在同年地产行业峰会上，双方联合发布“中国铁建房地产集团智慧空间战略及解决方案”。中国铁建房地产集团基于华为云的物联网平台、应用集成平台、大数据平台等产品和技术的支持，构建中国铁建房地产集团公司的智慧化基础平台，支撑智慧化应用体系的建设，赋能智慧社区项目的交付和运营。","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=nesSN20250212155833abcbf795&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=nesSN20250212155833abcbf795&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":["BK1148","BK1565","601186","BK1505","01186"],"gpt_icon":0},{"id":"2510872923","title":"中國鐵建：公司正積極研究落實市值管理要求，將制定制度及估值提升計劃","url":"https://stock-news.laohu8.com/highlight/detail?id=2510872923","media":"证星董秘互动","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510872923?lang=zh_tw&edition=fundamental","pubTime":"2025-02-11 16:30","pubTimestamp":1739262651,"startTime":"0","endTime":"0","summary":"铁建港股当前市值是净资产的四分之一，严重破净。公司正积极研究落实证监会、国资委关于市值管理文件要求，将按要求制定市值管理制度及估值提升计划。涉及联合中标情况时，公司只统计公司所属部分金额。目前没有相关计划。截至目前，公司联合高等院校、科研院所建设国家级创新平台3个、省部级和行业创新平台34个。","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=nesSN20250211163419961ef5c6&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=nesSN20250211163419961ef5c6&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":["BK0196","BK0188","BK0000","BK0277","601186","01186","BK0012","BK0002","BK0187","BK0183","BK0172","BK0028","BK0201","BK0006","BK0010","BK0101"],"gpt_icon":0},{"id":"2510879008","title":"中國鐵建：以努力實現“資源節約型、環境友好型”企業為奮鬥目標","url":"https://stock-news.laohu8.com/highlight/detail?id=2510879008","media":"互动易","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510879008?lang=zh_tw&edition=fundamental","pubTime":"2025-02-11 15:33","pubTimestamp":1739259188,"startTime":"0","endTime":"0","summary":"有投资者向中国铁建提问， 您好！公司在生产经营过程中，坚决贯彻落实《环境保护法》和《大气污染防治法》等法律法规，严格遵守国家环境保护相关政策，注重源头控制，始终践行“合理用能、绿色施工”的环保管理理念，自觉履行和承担环境保护社会责任，强化绿色发展理念，以努力实现“资源节约型、环境友好型”企业为奋斗目标，助推企业实现高质量可持续发展，为国家生态文明建设做贡献。","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=nesSN20250211155225a24193c9&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=nesSN20250211155225a24193c9&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":["BK1505","01186","BK1148","BK1565"],"gpt_icon":0},{"id":"2510879484","title":"中國鐵建：公司在敍利亞沒有開展業務","url":"https://stock-news.laohu8.com/highlight/detail?id=2510879484","media":"互动易","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510879484?lang=zh_tw&edition=fundamental","pubTime":"2025-02-11 15:33","pubTimestamp":1739259187,"startTime":"0","endTime":"0","summary":"有投资者向中国铁建提问， 公司股价近段时间与国家大政方针背道而驰，请问是不是有未披露的重大问题？公司在叙利亚是否有业务？体量是多大？叙利亚政局动荡，对公司业绩有没有影响？公司回答表示，您好，感谢您对公司的关注！公司不存在应批未批事项。公司在叙利亚没有开展业务。","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=nesSN20250211154951a241937e&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=nesSN20250211154951a241937e&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":["BK0188","BK0028","BK0183","BK0000","BK0201","BK0002","01186","601186","BK0172","BK0187","BK0101","BK0012","BK0010","BK0196","BK0277","BK0006"],"gpt_icon":0},{"id":"2510790748","title":"中國鐵建：公司正積極研究落實證監會、國資委關於市值管理文件要求","url":"https://stock-news.laohu8.com/highlight/detail?id=2510790748","media":"互动易","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510790748?lang=zh_tw&edition=fundamental","pubTime":"2025-02-11 15:33","pubTimestamp":1739259181,"startTime":"0","endTime":"0","summary":"有投资者向中国铁建提问， 请问贵公司就市值长期破净的问题有没有什么应对方法？公司回答表示，您好，感谢您对公司的关注！公司正积极研究落实证监会、国资委关于市值管理文件要求，将按要求制定市值管理制度及估值提升计划。","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=nesSN20250211155038a241938b&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=nesSN20250211155038a241938b&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":["BK1148","BK1565","BK1505","01186"],"gpt_icon":0},{"id":"2509710625","title":"中國鐵建孫公司成失信被執行人，多家金融機構追債：已起訴","url":"https://stock-news.laohu8.com/highlight/detail?id=2509710625","media":"时代周报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509710625?lang=zh_tw&edition=fundamental","pubTime":"2025-02-07 20:31","pubTimestamp":1738931472,"startTime":"0","endTime":"0","summary":"因遭遇工程欠款，中国铁建多家下属公司因无法按时结算下游供应商尾款及其他相关费用，被起诉成为“失信被执行人”。“中国执行信息公开网”和“天眼查”信息显示，自1月2日以来，中国铁建下属孙公司中铁十二局集团建筑安装工程有限公司在一个多月的时间里新增超20个“被执行人”或“失信被执行人”，涉及金额近3000万元，失信原因多是未及时支付下游供应商费用。","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=nesSN20250207203141987d9465&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=nesSN20250207203141987d9465&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":["BK1505","01186","BK1148","601186","BK1565"],"gpt_icon":0},{"id":"2509102246","title":"中國鐵建02月06日主力資金流出831萬元 連續3日減倉","url":"https://stock-news.laohu8.com/highlight/detail?id=2509102246","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509102246?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 16:17","pubTimestamp":1738829828,"startTime":"0","endTime":"0","summary":"02月06日, 中国铁建股价涨0.38%，报收5.27元，成交金额6341万元，换手率0.58%，振幅1.90%，量比1.70。中国铁建今日主力资金净流出831万元，连续3日净流出，上一交易日主力净流出705万元。近一年数据显示，该股主力连续3日净流出后，次日下跌概率为57.14%，平均跌幅为1.32%。该股近5个交易日下跌2.23%，主力资金累计净流出2901万元，其中1个交易日为股价上涨时净流出；近20日主力资金累计净流出6018万元，其中净流出天数为11日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250206161820abc469ea&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=nesSN20250206161820abc469ea&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01186","BK1148","BK1505","BK1565"],"gpt_icon":0},{"id":"2508181725","title":"格隆匯個股放量排行榜 | 2月2日","url":"https://stock-news.laohu8.com/highlight/detail?id=2508181725","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508181725?lang=zh_tw&edition=fundamental","pubTime":"2025-02-02 17:30","pubTimestamp":1738488603,"startTime":"0","endTime":"0","summary":"格隆汇勾股大数据显示，上一交易日潼关黄金(00340)、卓航控股(01865)、中国移动-R(80941)、小黄鸭德盈(02250)、柏能集团(01263)、东方表行集团(00398)、连连数字(02598)、普达特科技(00650)、ASMPT(00522)、京信通信(02342)、中广核矿业(01164)、美图公司(01357)、申万宏源香港(00218)、洛阳钼业(03993)、基石科技控股","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/02173047931712.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["02252","00746","00762","01368","02342","01357","00966","01896","06608","09901","08391","00398","00285","03899","00799","02601","00177","00650","00780","02309","02598","80941","00522","00991","03993","02382","02505","06869","01729","01086","02727","01072","02250","01186","02219","06855","06818","00218","06110","09885","01882","00710","01787","06837","01055","06682","02562","06680","01523","01800"],"gpt_icon":0},{"id":"2508434449","title":"中國鐵建大橋工程局集團有限公司取得橋樑樁基防護裝置專利，可適配不同直徑樁基增強穩定性","url":"https://stock-news.laohu8.com/highlight/detail?id=2508434449","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508434449?lang=zh_tw&edition=fundamental","pubTime":"2025-02-01 12:01","pubTimestamp":1738382465,"startTime":"0","endTime":"0","summary":"金融界2025年2月1日消息，国家知识产权局信息显示，中国铁建大桥工程局集团有限公司取得一项名为“一种桥梁桩基防护装置”的专利，授权公告号CN 222413150 U，申请日期为2024年5月。通过天眼查大数据分析，中国铁建大桥工程局集团有限公司共对外投资了133家企业，参与招投标项目5000次，知识产权方面有商标信息9条，专利信息1546条，此外企业还拥有行政许可2905个。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/01120147924697.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK0006","BK0028","BK0187","BK0010","BK0196","BK0188","01186","BK0002","BK1565","BK0101","BK0000","BK0172","BK0012","BK1505","BK0201","BK1148","BK0183","601186","BK0277"],"gpt_icon":0},{"id":"2507948556","title":"中國鐵建大橋工程局集團有限公司申請一種高位大體積橋塔橫樑及使用方法專利，降低施工成本及人工需求","url":"https://stock-news.laohu8.com/highlight/detail?id=2507948556","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2507948556?lang=zh_tw&edition=fundamental","pubTime":"2025-01-30 11:02","pubTimestamp":1738206129,"startTime":"0","endTime":"0","summary":"天眼查资料显示，中国铁建大桥工程局集团有限公司，成立于1988年，位于天津市，是一家以从事土木工程建筑业为主的企业。通过天眼查大数据分析，中国铁建大桥工程局集团有限公司共对外投资了133家企业，参与招投标项目5000次，知识产权方面有商标信息9条，专利信息1546条，此外企业还拥有行政许可2859个。","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://finance.jrj.com.cn/2025/01/30110247901907.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK0101","BK0002","BK0000","BK0196","BK0010","BK1148","BK1505","BK0028","BK0183","BK0277","BK0172","601186","BK0006","BK0187","01186","BK0188","BK0201","BK1565","BK0012"],"gpt_icon":0},{"id":"2506259318","title":"南向資金1月24日淨買入中國鐵建331.90萬股 連續7日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2506259318","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506259318?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:30","pubTimestamp":1737941415,"startTime":"0","endTime":"0","summary":"1月24日, 南向资金增持中国铁建331.90万股，连续7日增持。截止当日收盘，港股通共持有中国铁建106818.34万股，占流通股51.44%。中国铁建近5个交易日下跌0.37%，港股通累计增持761.00万股；近20个交易日下跌6.24%，港股通累计增持1887.63万股。","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=nesSN20250127093113a230ba3d&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=nesSN20250127093113a230ba3d&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK0002","BK0187","BK0188","01186","BK0012","BK0183","BK0010","BK0277","BK0196","BK0028","BK0101","BK0172","BK0000","601186","BK0201","BK0006"],"gpt_icon":0},{"id":"2506335863","title":"格隆匯個股放量排行榜 | 1月26日","url":"https://stock-news.laohu8.com/highlight/detail?id=2506335863","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506335863?lang=zh_tw&edition=fundamental","pubTime":"2025-01-26 17:30","pubTimestamp":1737883803,"startTime":"0","endTime":"0","summary":"格隆汇勾股大数据显示，上一交易日EDA集团控股(02505)、粤海置地(00124)、赛伯乐国际控股(01020)、出门问问(02438)、商汤-WR(80020)、畅捷通(01588)、京东方精电(00710)、地平线机器人-W(09660)、第四范式(06682)、连连数字(02598)、中国智能科技(00464)、满贯集团(03390)、美团-WR(83690)、FIT HON TENG(0","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://finance.jrj.com.cn/2025/01/26173047831469.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["06990","02799","00815","01357","00288","01997","06601","03931","01088","02505","02309","01880","01020","02359","06682","00241","06626","00124","01302","00308","00659","00631","06616","01815","00204","00412","02236","00464","00370","06996","00565","02460","00697","06055","06060","09995","02155","00264","02196","01252","01728","01186","03339","00511","02038","03709"],"gpt_icon":1}],"pageSize":16,"totalPage":13,"pageCount":2,"totalSize":200}]}}