港股詳情

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

香港寬頻

5.170

+0.0500.98%

成交量：477.29萬

成交額：2,458.47萬

市值：67.81億

市盈率：659.44

高：5.180

開：5.150

低：5.140

收：5.120

資料載入中...

總覽公司新聞公告

香港寬頻12月5日遭南向資金減持752.10萬股

中移動香港正式提出全面收購香港寬頻可能遭遇美私募基金競購戰

香港寬頻收漲逾5%：中移動香港提出每股5.23港元溢價收購要約

香港寬頻復牌大漲，獲中國移動、美國I Squared Capital競購

異動解讀 | 中國移動及私募冷眼香港寬頻公司股價大漲逾7% 市值近70億元

港股收盤(12.03) | 恒指收漲1% 藥明系全天走高半導體股普遍承壓

香港寬頻12月03日收漲5.56% 主力資金逆市拋售

《全日速報》恒指升196點; 恒生科技指數升12點藥明生物升逾7% 匯控、雲頂新耀－Ｂ、香港寬頻、瑞聲、裕元集團創新高成交暢旺

阿斯达克财经

白衣騎士到來？香港寬頻獲中國移動全面要約

香港寬頻(01310)出現大手賣出80萬股，成交價$5.12，涉資409.6萬

阿斯达克财经

收購案點燃香港寬頻股價公司自11月以來累計漲超50%

香港寬頻(01310.HK)高開7% 獲中國移動香港及I Squared競購

阿斯达克财经

香港寬頻早盤高開逾6% 獲中國移動香港每股5.23港元提自願全面要約

香港寬頻盤中異動早盤股價大漲7.41%

【港股通】香港寬頻復牌高開7% 中國移動提出以每股5.23港元的價格收購公司股份

港股異動 | 香港寬頻(01310)高開7% 獲中國移動香港每股5.23港元提自願全面要約

{"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/01310/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01310"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01310\",,,,,undefined,":{"symbol":"01310","market":"HK","secType":"STK","nameCN":"香港寬頻","latestPrice":5.17,"timestamp":1741334921029,"preClose":5.12,"halted":0,"volume":4772910,"delay":0,"changeRate":0.009766,"change":0.05,"floatShares":1311599356,"shares":1311599356,"eps":0.007,"lyrEps":0.00784,"pbRate":2.65,"amount":24584700,"amplitude":0.007813,"volumeRatio":0.8038944866289802,"dividePrice":0.315,"prevYearClose":5.09,"fiveDayClose":5.05,"twentyDayClose":5.25},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01310\",,,,,undefined,":{"symbol":"01310","floatShares":1311599356,"roa":"3.02%","roe":"0.37%","lyrEps":0.00784,"volumeRatio":0.8038944866289802,"shares":1311599356,"dividePrice":0.315,"high":5.18,"amplitude":0.007813,"preClose":5.12,"low":5.14,"week52Low":2.145,"pbRate":"2.65","psRate":"0.64","week52High":5.5,"institutionHeld":0,"latestPrice":5.17,"committee":0.098361,"eps":0.00784,"divideRate":0.060928,"volume":4772910,"delay":0,"ttmEps":0.007,"open":5.15,"prevYearClose":5.09,"prevWeekClose":5.05,"prevMonthClose":5.05,"prevQuarterClose":5.09,"fiveDayClose":5.05,"twentyDayClose":5.25,"sixtyDayClose":5.018},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01310\",params:#limit:5,,,undefined,":[{"date":"2024-12-17","symbol":"01310","amount":0.165,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-18","defaultRemindTime":1734399000000,"name":"香港宽频","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-03","payableDate":"2024-12-18","currency":"HKD","dateTimestamp":1734364800000,"payDate":"2025-01-03"},{"date":"2024-10-31","symbol":"01310","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1730338200000,"name":null,"time":"盤後","dateTimestamp":1730304000000,"actualEps":null},{"date":"2024-05-21","symbol":"01310","amount":0.15,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-05-22","defaultRemindTime":1716255000000,"name":"香港宽频","recordDate":"2024-06-05","payableDate":"2024-05-22","currency":"HKD","dateTimestamp":1716220800000,"payDate":"2024-06-05"},{"market":"HK","date":"2024-04-26","symbol":"01310","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1714060800000,"reportTimeType":"post","actualEps":null},{"date":"2023-12-20","symbol":"01310","amount":0.2,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-12-21","defaultRemindTime":1703035800000,"name":"香港宽频","recordDate":"2024-01-08","payableDate":"2023-12-21","currency":"HKD","dateTimestamp":1703001600000,"payDate":"2024-01-08"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01310\",market:\"HK\",,,undefined,":[{"executeDate":"2015-12-18","recordDate":"2015-12-21","paymentDate":"2016-01-07","value":0.2,"currency":"HKD"},{"executeDate":"2016-05-04","recordDate":"2016-05-05","paymentDate":"2016-05-20","value":0.2,"currency":"HKD"},{"executeDate":"2016-12-28","recordDate":"2016-12-29","paymentDate":"2017-01-12","value":0.2,"currency":"HKD"},{"executeDate":"2017-05-05","recordDate":"2017-05-08","paymentDate":"2017-05-15","value":0.22,"currency":"HKD"},{"executeDate":"2017-12-19","recordDate":"2017-12-20","paymentDate":"2018-01-05","value":0.23,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01310\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":1,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":1,"analysts":1,"updateTime":1733155200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01310\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01310","date":"2025-03-07","current":659.819857,"percent":0.871489,"low":-3.756569,"twenty":-2.441866,"median":56.680934,"eighty":167.908041,"high":1131.141476,"avg":184.051866,"sd":301.180202,"marketCap":6780968670},"quantilePoints":[{"date":"2020-03-13","current":79.236309,"twenty":80.997116,"median":84.249717,"eighty":86.573004,"marketCap":16998327653},{"date":"2020-03-20","current":68.842657,"twenty":80.385725,"median":83.516047,"eighty":86.524093,"marketCap":14768608748},{"date":"2020-03-27","current":77.0353,"twenty":79.896611,"median":82.904657,"eighty":86.352903,"marketCap":16526151885},{"date":"2020-04-03","current":77.157579,"twenty":77.084212,"median":82.232126,"eighty":86.157258,"marketCap":16552383872},{"date":"2020-04-09","current":79.480865,"twenty":77.573325,"median":81.865291,"eighty":86.059435,"marketCap":17050791628},{"date":"2020-04-17","current":81.437318,"twenty":79.236309,"median":81.559596,"eighty":85.961613,"marketCap":17470503421},{"date":"2020-04-24","current":112.355902,"twenty":79.236309,"median":81.681874,"eighty":86.206169,"marketCap":16552383872},{"date":"2020-04-29","current":118.766065,"twenty":79.236309,"median":81.865291,"eighty":86.573004,"marketCap":17496735409},{"date":"2020-05-08","current":123.573686,"twenty":79.236309,"median":82.537822,"eighty":87.233307,"marketCap":18204999061},{"date":"2020-05-15","current":118.588005,"twenty":79.383043,"median":83.026935,"eighty":87.795787,"marketCap":17470503421},{"date":"2020-05-22","current":116.273224,"twenty":79.480865,"median":83.760604,"eighty":113.21059,"marketCap":17129487589},{"date":"2020-05-29","current":118.231884,"twenty":79.480865,"median":84.249717,"eighty":116.522508,"marketCap":17418039447},{"date":"2020-06-05","current":123.573686,"twenty":79.627599,"median":84.73883,"eighty":118.125048,"marketCap":18204999061},{"date":"2020-06-12","current":118.231884,"twenty":79.798789,"median":85.166804,"eighty":118.231884,"marketCap":17418039447},{"date":"2020-06-19","current":119.122185,"twenty":79.921067,"median":85.350222,"eighty":118.231884,"marketCap":17549199383},{"date":"2020-06-26","current":118.944125,"twenty":80.01889,"median":85.594778,"eighty":118.516781,"marketCap":17522967396},{"date":"2020-07-03","current":121.436966,"twenty":80.092257,"median":86.083891,"eighty":118.730453,"marketCap":17890215215},{"date":"2020-07-10","current":119.300245,"twenty":80.092257,"median":86.511865,"eighty":118.944125,"marketCap":17575431370},{"date":"2020-07-17","current":120.368605,"twenty":80.141168,"median":86.695282,"eighty":119.122185,"marketCap":17732823293},{"date":"2020-07-24","current":125.354287,"twenty":80.361269,"median":87.245535,"eighty":119.727589,"marketCap":18467318932},{"date":"2020-07-31","current":127.491008,"twenty":80.508003,"median":87.428952,"eighty":120.368605,"marketCap":18782102777},{"date":"2020-08-07","current":134.791471,"twenty":80.703648,"median":87.856926,"eighty":121.080846,"marketCap":19857614249},{"date":"2020-08-14","current":134.969531,"twenty":80.752559,"median":112.355902,"eighty":121.436966,"marketCap":19883846236},{"date":"2020-08-21","current":128.203248,"twenty":80.948205,"median":115.471953,"eighty":121.899922,"marketCap":18887030726},{"date":"2020-08-28","current":126.778768,"twenty":80.972661,"median":116.629344,"eighty":122.683386,"marketCap":18677174829},{"date":"2020-09-04","current":129.805789,"twenty":81.119394,"median":117.430614,"eighty":123.573686,"marketCap":19123118610},{"date":"2020-09-11","current":129.449669,"twenty":81.315039,"median":117.875764,"eighty":125.140615,"marketCap":19070654636},{"date":"2020-09-18","current":127.669068,"twenty":81.315039,"median":118.142854,"eighty":126.315812,"marketCap":18808334765},{"date":"2020-09-25","current":131.052209,"twenty":81.339495,"median":118.231884,"eighty":127.206112,"marketCap":19306742520},{"date":"2020-09-30","current":131.230269,"twenty":81.412862,"median":118.231884,"eighty":127.491008,"marketCap":19332974507},{"date":"2020-10-09","current":125.888467,"twenty":81.437318,"median":118.409945,"eighty":127.669068,"marketCap":18546014893},{"date":"2020-10-16","current":127.312948,"twenty":81.632963,"median":118.498975,"eighty":127.740292,"marketCap":18755870790},{"date":"2020-10-23","current":125.354287,"twenty":81.779696,"median":118.588005,"eighty":127.740292,"marketCap":18467318932},{"date":"2020-10-30","current":180.325678,"twenty":81.877519,"median":118.766065,"eighty":128.025188,"marketCap":17522967396},{"date":"2020-11-06","current":166.018401,"twenty":81.926431,"median":118.944125,"eighty":128.559368,"marketCap":16132672078},{"date":"2020-11-13","current":176.276448,"twenty":82.293266,"median":119.122185,"eighty":129.164773,"marketCap":17129487589},{"date":"2020-11-20","current":178.975935,"twenty":82.684556,"median":119.300245,"eighty":129.698953,"marketCap":17391807460},{"date":"2020-11-27","current":184.914804,"twenty":82.855745,"median":119.834425,"eighty":130.518029,"marketCap":17968911177},{"date":"2020-12-04","current":180.865575,"twenty":83.051391,"median":120.368605,"eighty":131.230269,"marketCap":17575431370},{"date":"2020-12-11","current":167.908041,"twenty":83.22258,"median":120.724725,"eighty":131.657613,"marketCap":16316295988},{"date":"2020-12-18","current":159.269685,"twenty":83.564959,"median":121.080846,"eighty":132.12057,"marketCap":15476872400},{"date":"2020-12-24","current":157.380045,"twenty":83.858427,"median":121.258906,"eighty":132.761586,"marketCap":15293248490},{"date":"2020-12-31","current":161.969172,"twenty":84.054072,"median":121.436966,"eighty":134.933919,"marketCap":15739192272},{"date":"2021-01-08","current":159.269685,"twenty":29.241524,"median":53.537447,"eighty":107.816452,"marketCap":15476872400},{"date":"2021-01-15","current":161.969172,"twenty":29.241524,"median":53.537447,"eighty":107.816452,"marketCap":15739192272},{"date":"2021-01-22","current":160.34948,"twenty":29.241524,"median":53.537447,"eighty":107.816452,"marketCap":15581800349},{"date":"2021-01-29","current":151.711124,"twenty":29.241524,"median":53.537447,"eighty":107.816452,"marketCap":14742376761},{"date":"2021-02-05","current":152.790918,"twenty":29.234496,"median":53.322437,"eighty":104.076975,"marketCap":14847304709},{"date":"2021-02-11","current":156.840148,"twenty":29.234496,"median":53.537447,"eighty":107.619981,"marketCap":15240784516},{"date":"2021-02-19","current":149.821484,"twenty":29.234496,"median":53.394107,"eighty":105.225223,"marketCap":14558752851},{"date":"2021-02-26","current":151.981073,"twenty":29.234496,"median":53.394107,"eighty":105.225223,"marketCap":14768608748},{"date":"2021-03-05","current":150.901278,"twenty":29.234496,"median":53.322437,"eighty":104.076975,"marketCap":14663680800},{"date":"2021-03-12","current":153.330816,"twenty":29.234496,"median":53.322437,"eighty":104.076975,"marketCap":14899768684},{"date":"2021-03-19","current":154.950507,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":15057160606},{"date":"2021-03-26","current":153.060867,"twenty":29.234496,"median":53.322437,"eighty":104.076975,"marketCap":14873536697},{"date":"2021-04-01","current":153.330816,"twenty":29.234496,"median":53.394107,"eighty":105.225223,"marketCap":14899768684},{"date":"2021-04-09","current":161.699223,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":15712960284},{"date":"2021-04-16","current":160.619428,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":15608032336},{"date":"2021-04-23","current":1094.214177,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":14768608748},{"date":"2021-04-30","current":1105.875429,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":14926000671},{"date":"2021-05-07","current":1113.649598,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":15030928619},{"date":"2021-05-14","current":1004.811243,"twenty":29.234496,"median":53.250767,"eighty":103.634056,"marketCap":13561937341},{"date":"2021-05-21","current":1008.698327,"twenty":29.304771,"median":53.573282,"eighty":108.972761,"marketCap":13614401315},{"date":"2021-05-28","current":1022.303121,"twenty":29.515597,"median":53.824126,"eighty":113.780383,"marketCap":13798025225},{"date":"2021-06-04","current":998.980616,"twenty":33.577505,"median":66.648705,"eighty":117.377196,"marketCap":13483241379},{"date":"2021-06-10","current":981.488738,"twenty":34.540276,"median":67.262581,"eighty":118.053824,"marketCap":13247153495},{"date":"2021-06-18","current":909.577682,"twenty":35.84867,"median":68.179676,"eighty":118.231884,"marketCap":12276569972},{"date":"2021-06-25","current":923.182476,"twenty":36.769375,"median":68.705764,"eighty":118.481169,"marketCap":12460193882},{"date":"2021-06-30","current":913.464766,"twenty":36.876239,"median":69.161459,"eighty":118.659229,"marketCap":12329033946},{"date":"2021-07-09","current":823.09006,"twenty":37.196831,"median":69.822453,"eighty":119.122185,"marketCap":11109246545},{"date":"2021-07-16","current":858.073817,"twenty":37.270813,"median":69.94,"eighty":119.834425,"marketCap":11581422313},{"date":"2021-07-23","current":909.577682,"twenty":37.418778,"median":70.057546,"eighty":120.653501,"marketCap":12276569972},{"date":"2021-07-30","current":879.45278,"twenty":37.607845,"median":70.381982,"eighty":121.294518,"marketCap":11869974171},{"date":"2021-08-06","current":890.142261,"twenty":37.895556,"median":70.410184,"eighty":122.077982,"marketCap":12014250100},{"date":"2021-08-13","current":855.158504,"twenty":38.355892,"median":70.527731,"eighty":122.897058,"marketCap":11542074332},{"date":"2021-08-20","current":845.440794,"twenty":38.849109,"median":70.645277,"eighty":123.716135,"marketCap":11410914397},{"date":"2021-08-27","current":878.481009,"twenty":39.210803,"median":70.821596,"eighty":125.033779,"marketCap":11856858178},{"date":"2021-09-03","current":909.577682,"twenty":39.794444,"median":71.115462,"eighty":125.674795,"marketCap":12276569972},{"date":"2021-09-10","current":950.392065,"twenty":40.065713,"median":71.233008,"eighty":126.565096,"marketCap":12827441701},{"date":"2021-09-17","current":923.182476,"twenty":40.156137,"median":71.409327,"eighty":127.312948,"marketCap":12460193882},{"date":"2021-09-24","current":915.408308,"twenty":40.263,"median":71.585647,"eighty":127.491008,"marketCap":12355265933},{"date":"2021-09-30","current":893.057574,"twenty":40.279441,"median":71.703193,"eighty":127.669068,"marketCap":12053598081},{"date":"2021-10-08","current":918.323621,"twenty":40.443847,"median":71.820739,"eighty":128.345696,"marketCap":12394613914},{"date":"2021-10-15","current":898.888201,"twenty":40.455966,"median":71.938285,"eighty":128.879876,"marketCap":12132294043},{"date":"2021-10-22","current":917.35185,"twenty":40.537021,"median":72.063905,"eighty":129.592117,"marketCap":12381497920},{"date":"2021-10-29","current":907.63414,"twenty":40.616473,"median":72.45204,"eighty":130.518029,"marketCap":12250337985},{"date":"2021-11-05","current":59.090191,"twenty":40.91137,"median":72.516729,"eighty":130.518029,"marketCap":12224105997},{"date":"2021-11-12","current":61.055637,"twenty":41.265876,"median":72.612491,"eighty":131.052209,"marketCap":12630701798},{"date":"2021-11-19","current":61.879857,"twenty":41.704482,"median":72.612491,"eighty":131.052209,"marketCap":12801209714},{"date":"2021-11-26","current":62.894281,"twenty":41.9235,"median":72.387351,"eighty":131.052209,"marketCap":13011065611},{"date":"2021-12-03","current":61.879857,"twenty":41.9235,"median":72.059868,"eighty":131.052209,"marketCap":12801209714},{"date":"2021-12-10","current":62.00666,"twenty":41.9235,"median":71.938285,"eighty":131.052209,"marketCap":12827441701},{"date":"2021-12-17","current":58.709782,"twenty":41.9235,"median":71.812943,"eighty":131.052209,"marketCap":12145410036},{"date":"2021-12-24","current":60.231418,"twenty":41.9235,"median":71.703193,"eighty":131.052209,"marketCap":12460193882},{"date":"2021-12-31","current":60.675228,"twenty":41.9235,"median":71.585647,"eighty":130.980985,"marketCap":12552005836},{"date":"2022-01-07","current":59.851009,"twenty":41.9235,"median":71.350554,"eighty":130.909761,"marketCap":12381497920},{"date":"2022-01-14","current":61.753054,"twenty":41.9235,"median":71.233008,"eighty":130.909761,"marketCap":12774977727},{"date":"2022-01-21","current":61.626251,"twenty":41.9235,"median":71.072169,"eighty":130.909761,"marketCap":12748745740},{"date":"2022-01-28","current":61.816455,"twenty":41.9235,"median":70.762823,"eighty":130.909761,"marketCap":12788093721},{"date":"2022-02-04","current":63.781901,"twenty":41.9235,"median":70.645277,"eighty":130.980985,"marketCap":13194689521},{"date":"2022-02-11","current":67.078779,"twenty":41.9235,"median":70.527731,"eighty":130.980985,"marketCap":13876721186},{"date":"2022-02-18","current":65.937552,"twenty":41.9235,"median":70.410184,"eighty":130.980985,"marketCap":13640633302},{"date":"2022-02-25","current":63.401493,"twenty":41.9235,"median":70.292638,"eighty":130.980985,"marketCap":13115993560},{"date":"2022-03-04","current":60.358221,"twenty":41.9235,"median":70.057546,"eighty":130.980985,"marketCap":12486425869},{"date":"2022-03-11","current":57.441752,"twenty":41.9235,"median":69.864468,"eighty":130.980985,"marketCap":11883090165},{"date":"2022-03-18","current":59.597403,"twenty":41.9235,"median":69.704907,"eighty":130.980985,"marketCap":12329033946},{"date":"2022-03-25","current":59.280396,"twenty":41.9235,"median":69.234722,"eighty":130.980985,"marketCap":12263453978},{"date":"2022-04-01","current":57.061343,"twenty":41.9235,"median":68.529445,"eighty":130.980985,"marketCap":11804394204},{"date":"2022-04-08","current":57.314949,"twenty":41.9235,"median":68.176806,"eighty":130.980985,"marketCap":11856858178},{"date":"2022-04-14","current":57.695358,"twenty":41.9235,"median":67.585991,"eighty":130.980985,"marketCap":11935554139},{"date":"2022-04-22","current":26.082297,"twenty":41.748286,"median":67.078779,"eighty":130.980985,"marketCap":12066714075},{"date":"2022-04-29","current":25.997246,"twenty":41.274286,"median":66.444764,"eighty":130.980985,"marketCap":12027366094},{"date":"2022-05-06","current":26.3091,"twenty":41.002826,"median":65.999263,"eighty":130.909761,"marketCap":12171642023},{"date":"2022-05-13","current":24.437979,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":11305986448},{"date":"2022-05-20","current":28.09517,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":12997949617},{"date":"2022-05-27","current":28.747228,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":13299617469},{"date":"2022-06-02","current":28.407024,"twenty":40.937064,"median":65.87415,"eighty":130.909761,"marketCap":13142225547},{"date":"2022-06-10","current":25.43024,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":11765046223},{"date":"2022-06-17","current":24.55138,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":11358450422},{"date":"2022-06-24","current":25.061686,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":11594538307},{"date":"2022-06-30","current":25.260138,"twenty":40.969945,"median":65.937552,"eighty":130.980985,"marketCap":11686350261},{"date":"2022-07-08","current":25.628692,"twenty":41.10147,"median":65.999263,"eighty":131.052209,"marketCap":11856858178},{"date":"2022-07-15","current":24.948284,"twenty":41.10147,"median":65.999263,"eighty":131.052209,"marketCap":11542074332},{"date":"2022-07-22","current":25.004985,"twenty":41.10147,"median":65.999263,"eighty":131.052209,"marketCap":11568306319},{"date":"2022-07-29","current":24.721482,"twenty":41.10147,"median":65.999263,"eighty":131.052209,"marketCap":11437146384},{"date":"2022-08-05","current":24.154475,"twenty":41.10147,"median":65.999263,"eighty":131.052209,"marketCap":11174826513},{"date":"2022-09-23","current":19.618424,"twenty":42.907369,"median":68.118033,"eighty":131.835674,"marketCap":9076267543},{"date":"2022-09-30","current":17.265347,"twenty":42.907369,"median":68.118033,"eighty":131.835674,"marketCap":7987640078},{"date":"2022-10-07","current":17.378748,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":8040104052},{"date":"2022-10-14","current":17.151946,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":7935176103},{"date":"2022-10-21","current":16.244735,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":7515464309},{"date":"2022-10-28","current":11.212054,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6203864953},{"date":"2022-11-04","current":11.970586,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6623576747},{"date":"2022-11-11","current":12.160219,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6728504696},{"date":"2022-11-18","current":12.492077,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6912128606},{"date":"2022-11-25","current":12.041699,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6662924728},{"date":"2022-12-02","current":12.302444,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":6807200657},{"date":"2022-12-09","current":12.918751,"twenty":42.828058,"median":68.05926,"eighty":131.800062,"marketCap":7148216490},{"date":"2022-12-16","current":12.634302,"twenty":42.960243,"median":68.176806,"eighty":131.871286,"marketCap":6990824567},{"date":"2022-12-23","current":11.804657,"twenty":42.960243,"median":68.176806,"eighty":131.871286,"marketCap":6531764792},{"date":"2022-12-30","current":11.923178,"twenty":42.960243,"median":68.176806,"eighty":131.871286,"marketCap":6597344760},{"date":"2023-01-06","current":12.017994,"twenty":42.960243,"median":68.176806,"eighty":131.871286,"marketCap":6649808734},{"date":"2023-01-13","current":13.179497,"twenty":42.960243,"median":68.179676,"eighty":131.906898,"marketCap":7292492419},{"date":"2023-01-20","current":13.037272,"twenty":42.960243,"median":68.179676,"eighty":131.906898,"marketCap":7213796458},{"date":"2023-01-27","current":13.155793,"twenty":43.065992,"median":68.182545,"eighty":131.94251,"marketCap":7279376425},{"date":"2023-02-03","current":13.203201,"twenty":43.065992,"median":68.182545,"eighty":131.94251,"marketCap":7305608412},{"date":"2023-02-10","current":12.895047,"twenty":43.118866,"median":68.311924,"eighty":131.94251,"marketCap":7135100496},{"date":"2023-02-17","current":12.041699,"twenty":43.065992,"median":68.182545,"eighty":131.94251,"marketCap":6662924728},{"date":"2023-02-24","current":12.017994,"twenty":43.013117,"median":68.182545,"eighty":131.94251,"marketCap":6649808734},{"date":"2023-03-03","current":13.274313,"twenty":43.065992,"median":68.182545,"eighty":131.94251,"marketCap":7344956393},{"date":"2023-03-10","current":13.629875,"twenty":13.629875,"median":13.629875,"eighty":14.042327,"marketCap":7541696297},{"date":"2023-03-17","current":13.914325,"twenty":30.051138,"median":57.522014,"eighty":136.037891,"marketCap":7699088219},{"date":"2023-03-24","current":13.558763,"twenty":29.899109,"median":57.522014,"eighty":136.037891,"marketCap":7502348316},{"date":"2023-03-31","current":13.7721,"twenty":29.894329,"median":57.505154,"eighty":135.931055,"marketCap":7620392258},{"date":"2023-04-06","current":13.629875,"twenty":29.857612,"median":57.505154,"eighty":135.931055,"marketCap":7541696297},{"date":"2023-04-14","current":13.7721,"twenty":29.729471,"median":57.378351,"eighty":136.073503,"marketCap":7620392258},{"date":"2023-04-21","current":14.222479,"twenty":29.66876,"median":57.314949,"eighty":136.073503,"marketCap":7869596136},{"date":"2023-04-28","current":26.643541,"twenty":29.560564,"median":57.314949,"eighty":136.073503,"marketCap":7253144438},{"date":"2023-05-05","current":27.607141,"twenty":29.344801,"median":57.314949,"eighty":136.073503,"marketCap":7515464309},{"date":"2023-05-12","current":27.173521,"twenty":29.260586,"median":57.314949,"eighty":136.073503,"marketCap":7397420367},{"date":"2023-05-19","current":25.294501,"twenty":28.97125,"median":57.314949,"eighty":136.073503,"marketCap":6885896619},{"date":"2023-05-25","current":25.005421,"twenty":28.91733,"median":57.188146,"eighty":136.037891,"marketCap":6807200657},{"date":"2023-06-02","current":25.053601,"twenty":28.682874,"median":57.314949,"eighty":136.073503,"marketCap":6820316651},{"date":"2023-06-09","current":24.764521,"twenty":28.350323,"median":57.314949,"eighty":136.073503,"marketCap":6741620689},{"date":"2023-06-16","current":23.319121,"twenty":28.093924,"median":57.314949,"eighty":136.073503,"marketCap":6348140883},{"date":"2023-06-23","current":21.054661,"twenty":27.906185,"median":57.314949,"eighty":136.073503,"marketCap":5731689185},{"date":"2023-06-30","current":20.331961,"twenty":27.452965,"median":57.314949,"eighty":136.073503,"marketCap":5534949282},{"date":"2023-07-07","current":19.946521,"twenty":27.18796,"median":57.188146,"eighty":136.037891,"marketCap":5430021333},{"date":"2023-07-14","current":20.765581,"twenty":26.394151,"median":57.188146,"eighty":136.037891,"marketCap":5652993224},{"date":"2023-07-21","current":20.669221,"twenty":26.082297,"median":57.188146,"eighty":136.037891,"marketCap":5626761237},{"date":"2023-07-28","current":20.621041,"twenty":25.968896,"median":57.188146,"eighty":136.037891,"marketCap":5613645243},{"date":"2023-08-04","current":19.657441,"twenty":25.827145,"median":57.188146,"eighty":136.037891,"marketCap":5351325372},{"date":"2023-08-11","current":19.801981,"twenty":25.631761,"median":57.188146,"eighty":136.037891,"marketCap":5390673353},{"date":"2023-08-18","current":19.368361,"twenty":25.543641,"median":57.188146,"eighty":136.037891,"marketCap":5272629411},{"date":"2023-08-25","current":19.416541,"twenty":25.43024,"median":57.188146,"eighty":136.037891,"marketCap":5285745404},{"date":"2023-09-01","current":18.21204,"twenty":25.246321,"median":57.188146,"eighty":136.037891,"marketCap":4957845565},{"date":"2023-09-08","current":18.69384,"twenty":25.090036,"median":57.188146,"eighty":136.037891,"marketCap":5089005501},{"date":"2023-09-15","current":17.00754,"twenty":25.033335,"median":57.188146,"eighty":136.037891,"marketCap":4629945726},{"date":"2023-09-22","current":16.42938,"twenty":24.778183,"median":57.188146,"eighty":136.037891,"marketCap":4472553803},{"date":"2023-09-29","current":15.36942,"twenty":24.697774,"median":57.061343,"eighty":135.931055,"marketCap":4184001945},{"date":"2023-10-06","current":15.1767,"twenty":24.573387,"median":57.061343,"eighty":135.931055,"marketCap":4131537971},{"date":"2023-10-13","current":14.02038,"twenty":24.437979,"median":57.061343,"eighty":135.931055,"marketCap":3816754125},{"date":"2023-10-20","current":14.11674,"twenty":24.270555,"median":57.061343,"eighty":135.824219,"marketCap":3842986113},{"date":"2023-10-27","current":13.4904,"twenty":23.995713,"median":57.061343,"eighty":135.931055,"marketCap":3672478196},{"date":"2023-11-03","current":-3.570293,"twenty":23.319121,"median":57.061343,"eighty":135.931055,"marketCap":4525017778},{"date":"2023-11-10","current":-3.311576,"twenty":21.276289,"median":57.061343,"eighty":135.931055,"marketCap":4197117939},{"date":"2023-11-17","current":-3.59099,"twenty":20.669221,"median":57.061343,"eighty":135.931055,"marketCap":4551249765},{"date":"2023-11-24","current":-3.663431,"twenty":20.543953,"median":57.061343,"eighty":135.931055,"marketCap":4643061720},{"date":"2023-12-01","current":-3.559944,"twenty":20.428321,"median":57.061343,"eighty":135.931055,"marketCap":4511901784},{"date":"2023-12-08","current":-3.539247,"twenty":20.283781,"median":57.061343,"eighty":135.931055,"marketCap":4485669797},{"date":"2023-12-15","current":-3.756569,"twenty":20.010167,"median":57.061343,"eighty":135.931055,"marketCap":4761105662},{"date":"2023-12-22","current":-3.425411,"twenty":19.904728,"median":57.061343,"eighty":135.931055,"marketCap":4341393868},{"date":"2023-12-29","current":-3.611688,"twenty":19.850161,"median":57.061343,"eighty":135.931055,"marketCap":4577481752},{"date":"2024-01-05","current":-3.632385,"twenty":19.763437,"median":57.061343,"eighty":135.931055,"marketCap":4603713739},{"date":"2024-01-12","current":-3.497852,"twenty":19.611094,"median":57.061343,"eighty":135.931055,"marketCap":4433205823},{"date":"2024-01-19","current":-3.415063,"twenty":19.272,"median":57.061343,"eighty":135.931055,"marketCap":4328277874},{"date":"2024-01-26","current":-3.321925,"twenty":19.040736,"median":57.061343,"eighty":135.931055,"marketCap":4210233932},{"date":"2024-02-02","current":-3.311576,"twenty":18.69384,"median":57.061343,"eighty":135.931055,"marketCap":4197117939},{"date":"2024-02-09","current":-3.301227,"twenty":18.424032,"median":57.061343,"eighty":135.610547,"marketCap":4184001945},{"date":"2024-02-16","current":-3.384017,"twenty":18.21204,"median":57.061343,"eighty":135.824219,"marketCap":4288929894},{"date":"2024-02-23","current":-3.394365,"twenty":17.327717,"median":57.061343,"eighty":135.824219,"marketCap":4302045887},{"date":"2024-03-01","current":-3.135649,"twenty":17.026142,"median":57.061343,"eighty":135.717383,"marketCap":3974146048},{"date":"2024-03-08","current":-3.001116,"twenty":16.64731,"median":57.061343,"eighty":135.717383,"marketCap":3803638132},{"date":"2024-03-15","current":-2.918326,"twenty":16.403497,"median":57.061343,"eighty":135.717383,"marketCap":3698710183},{"date":"2024-03-22","current":-3.145997,"twenty":15.682362,"median":57.061343,"eighty":135.717383,"marketCap":3987262042},{"date":"2024-03-28","current":-3.032162,"twenty":15.350148,"median":57.061343,"eighty":135.717383,"marketCap":3842986113},{"date":"2024-04-05","current":-3.156346,"twenty":15.1767,"median":57.188146,"eighty":136.037891,"marketCap":4000378035},{"date":"2024-04-12","current":-3.156346,"twenty":14.743258,"median":57.061343,"eighty":135.931055,"marketCap":4000378035},{"date":"2024-04-19","current":-2.959721,"twenty":14.260405,"median":57.061343,"eighty":135.931055,"marketCap":3751174158},{"date":"2024-04-26","current":-3.1253,"twenty":14.16492,"median":57.061343,"eighty":135.717383,"marketCap":3961030055},{"date":"2024-05-03","current":-2.462215,"twenty":14.097468,"median":57.061343,"eighty":135.717383,"marketCap":3174070441},{"date":"2024-05-10","current":-2.63518,"twenty":13.776528,"median":57.061343,"eighty":135.717383,"marketCap":3397042332},{"date":"2024-05-17","current":-2.81832,"twenty":13.693841,"median":57.061343,"eighty":135.717383,"marketCap":3633130216},{"date":"2024-05-24","current":-2.614831,"twenty":13.644098,"median":57.061343,"eighty":135.717383,"marketCap":3370810344},{"date":"2024-05-31","current":-2.63518,"twenty":13.610912,"median":57.061343,"eighty":135.717383,"marketCap":3397042332},{"date":"2024-06-07","current":-2.563959,"twenty":13.558763,"median":57.061343,"eighty":135.717383,"marketCap":3305230377},{"date":"2024-06-14","current":-2.513087,"twenty":13.4893,"median":57.061343,"eighty":135.717383,"marketCap":3239650409},{"date":"2024-06-21","current":-2.533436,"twenty":13.288536,"median":57.061343,"eighty":135.717383,"marketCap":3265882396},{"date":"2024-06-28","current":-2.502912,"twenty":13.23098,"median":57.061343,"eighty":135.717383,"marketCap":3226534415},{"date":"2024-07-05","current":-2.563959,"twenty":13.14472,"median":57.061343,"eighty":135.717383,"marketCap":3305230377},{"date":"2024-07-12","current":-2.665703,"twenty":13.008827,"median":57.061343,"eighty":135.717383,"marketCap":3436390312},{"date":"2024-07-19","current":-2.563959,"twenty":12.909269,"median":57.061343,"eighty":135.717383,"marketCap":3305230377},{"date":"2024-07-26","current":-2.462215,"twenty":12.838157,"median":57.061343,"eighty":135.717383,"marketCap":3174070441},{"date":"2024-08-02","current":-2.472389,"twenty":12.658006,"median":57.061343,"eighty":135.717383,"marketCap":3187186435},{"date":"2024-08-09","current":-2.411342,"twenty":12.56319,"median":57.061343,"eighty":135.717383,"marketCap":3108490473},{"date":"2024-08-16","current":-2.462215,"twenty":12.444669,"median":57.061343,"eighty":135.717383,"marketCap":3174070441},{"date":"2024-08-23","current":-2.533436,"twenty":12.302444,"median":57.061343,"eighty":135.717383,"marketCap":3265882396},{"date":"2024-08-30","current":-2.736925,"twenty":12.231332,"median":57.061343,"eighty":135.717383,"marketCap":3528202267},{"date":"2024-09-06","current":-2.716576,"twenty":12.160219,"median":57.061343,"eighty":135.717383,"marketCap":3501970280},{"date":"2024-09-13","current":-2.879367,"twenty":12.055921,"median":57.061343,"eighty":135.717383,"marketCap":3711826177},{"date":"2024-09-20","current":-3.00146,"twenty":12.017994,"median":57.061343,"eighty":135.824219,"marketCap":3869218100},{"date":"2024-09-27","current":-3.09303,"twenty":11.980068,"median":57.061343,"eighty":135.824219,"marketCap":3987262042},{"date":"2024-10-04","current":-3.1846,"twenty":11.908956,"median":57.061343,"eighty":135.824219,"marketCap":4105305984},{"date":"2024-10-10","current":-3.174425,"twenty":11.804657,"median":57.061343,"eighty":135.717383,"marketCap":4092189990},{"date":"2024-10-18","current":-3.235472,"twenty":-2.390994,"median":57.061343,"eighty":135.824219,"marketCap":4170885952},{"date":"2024-10-25","current":-3.45931,"twenty":-2.423551,"median":57.061343,"eighty":135.824219,"marketCap":4459437810},{"date":"2024-11-01","current":459.44903,"twenty":-2.441866,"median":56.93454,"eighty":136.144727,"marketCap":4721757681},{"date":"2024-11-08","current":473.48775,"twenty":-2.441866,"median":56.93454,"eighty":147.445936,"marketCap":4866033610},{"date":"2024-11-15","current":528.366384,"twenty":-2.441866,"median":56.93454,"eighty":150.685319,"marketCap":5430021333},{"date":"2024-11-22","current":560.272567,"twenty":-2.441866,"median":56.93454,"eighty":151.711124,"marketCap":5757921172},{"date":"2024-11-29","current":620.256191,"twenty":-2.441866,"median":56.93454,"eighty":152.143042,"marketCap":6374372870},{"date":"2024-12-06","current":658.54361,"twenty":-2.441866,"median":56.93454,"eighty":152.790918,"marketCap":6767852676},{"date":"2024-12-13","current":676.411072,"twenty":-2.441866,"median":56.93454,"eighty":153.330816,"marketCap":6951476586},{"date":"2024-12-20","current":650.886126,"twenty":-2.441866,"median":56.93454,"eighty":154.680559,"marketCap":6689156715},{"date":"2024-12-27","current":650.886126,"twenty":-2.441866,"median":56.93454,"eighty":155.220456,"marketCap":6689156715},{"date":"2025-01-03","current":650.886126,"twenty":-2.441866,"median":56.93454,"eighty":155.652374,"marketCap":6689156715},{"date":"2025-01-10","current":657.267362,"twenty":-2.441866,"median":56.93454,"eighty":156.570199,"marketCap":6754736683},{"date":"2025-01-17","current":670.029835,"twenty":-2.441866,"median":56.93454,"eighty":157.973932,"marketCap":6885896619},{"date":"2025-01-24","current":667.477341,"twenty":-2.441866,"median":56.93454,"eighty":159.809583,"marketCap":6859664631},{"date":"2025-01-28","current":672.58233,"twenty":-2.441866,"median":56.93454,"eighty":160.34948,"marketCap":6912128606},{"date":"2025-02-07","current":670.029835,"twenty":-2.441866,"median":56.93454,"eighty":161.537254,"marketCap":6885896619},{"date":"2025-02-14","current":640.676147,"twenty":-2.441866,"median":56.93454,"eighty":162.18513,"marketCap":6584228767},{"date":"2025-02-21","current":645.781137,"twenty":-2.441866,"median":56.93454,"eighty":164.020781,"marketCap":6636692741},{"date":"2025-02-28","current":644.504889,"twenty":-2.441866,"median":56.93454,"eighty":165.640473,"marketCap":6623576747},{"date":"2025-03-07","current":659.819857,"twenty":-2.441866,"median":56.680934,"eighty":167.908041,"marketCap":6780968670}],"customCompares":[{"symbol":"01310","name":"香港寬頻","items":[{"date":"2020-03-13","value":79.236309,"marketCap":16998327653},{"date":"2020-03-20","value":68.842657,"marketCap":14768608748},{"date":"2020-03-27","value":77.0353,"marketCap":16526151885},{"date":"2020-04-03","value":77.157579,"marketCap":16552383872},{"date":"2020-04-09","value":79.480865,"marketCap":17050791628},{"date":"2020-04-17","value":81.437318,"marketCap":17470503421},{"date":"2020-04-24","value":112.355902,"marketCap":16552383872},{"date":"2020-04-29","value":118.766065,"marketCap":17496735409},{"date":"2020-05-08","value":123.573686,"marketCap":18204999061},{"date":"2020-05-15","value":118.588005,"marketCap":17470503421},{"date":"2020-05-22","value":116.273224,"marketCap":17129487589},{"date":"2020-05-29","value":118.231884,"marketCap":17418039447},{"date":"2020-06-05","value":123.573686,"marketCap":18204999061},{"date":"2020-06-12","value":118.231884,"marketCap":17418039447},{"date":"2020-06-19","value":119.122185,"marketCap":17549199383},{"date":"2020-06-26","value":118.944125,"marketCap":17522967396},{"date":"2020-07-03","value":121.436966,"marketCap":17890215215},{"date":"2020-07-10","value":119.300245,"marketCap":17575431370},{"date":"2020-07-17","value":120.368605,"marketCap":17732823293},{"date":"2020-07-24","value":125.354287,"marketCap":18467318932},{"date":"2020-07-31","value":127.491008,"marketCap":18782102777},{"date":"2020-08-07","value":134.791471,"marketCap":19857614249},{"date":"2020-08-14","value":134.969531,"marketCap":19883846236},{"date":"2020-08-21","value":128.203248,"marketCap":18887030726},{"date":"2020-08-28","value":126.778768,"marketCap":18677174829},{"date":"2020-09-04","value":129.805789,"marketCap":19123118610},{"date":"2020-09-11","value":129.449669,"marketCap":19070654636},{"date":"2020-09-18","value":127.669068,"marketCap":18808334765},{"date":"2020-09-25","value":131.052209,"marketCap":19306742520},{"date":"2020-09-30","value":131.230269,"marketCap":19332974507},{"date":"2020-10-09","value":125.888467,"marketCap":18546014893},{"date":"2020-10-16","value":127.312948,"marketCap":18755870790},{"date":"2020-10-23","value":125.354287,"marketCap":18467318932},{"date":"2020-10-30","value":180.325678,"marketCap":17522967396},{"date":"2020-11-06","value":166.018401,"marketCap":16132672078},{"date":"2020-11-13","value":176.276448,"marketCap":17129487589},{"date":"2020-11-20","value":178.975935,"marketCap":17391807460},{"date":"2020-11-27","value":184.914804,"marketCap":17968911177},{"date":"2020-12-04","value":180.865575,"marketCap":17575431370},{"date":"2020-12-11","value":167.908041,"marketCap":16316295988},{"date":"2020-12-18","value":159.269685,"marketCap":15476872400},{"date":"2020-12-24","value":157.380045,"marketCap":15293248490},{"date":"2020-12-31","value":161.969172,"marketCap":15739192272},{"date":"2021-01-08","value":159.269685,"marketCap":15476872400},{"date":"2021-01-15","value":161.969172,"marketCap":15739192272},{"date":"2021-01-22","value":160.34948,"marketCap":15581800349},{"date":"2021-01-29","value":151.711124,"marketCap":14742376761},{"date":"2021-02-05","value":152.790918,"marketCap":14847304709},{"date":"2021-02-11","value":156.840148,"marketCap":15240784516},{"date":"2021-02-19","value":149.821484,"marketCap":14558752851},{"date":"2021-02-26","value":151.981073,"marketCap":14768608748},{"date":"2021-03-05","value":150.901278,"marketCap":14663680800},{"date":"2021-03-12","value":153.330816,"marketCap":14899768684},{"date":"2021-03-19","value":154.950507,"marketCap":15057160606},{"date":"2021-03-26","value":153.060867,"marketCap":14873536697},{"date":"2021-04-01","value":153.330816,"marketCap":14899768684},{"date":"2021-04-09","value":161.699223,"marketCap":15712960284},{"date":"2021-04-16","value":160.619428,"marketCap":15608032336},{"date":"2021-04-23","value":1094.214177,"marketCap":14768608748},{"date":"2021-04-30","value":1105.875429,"marketCap":14926000671},{"date":"2021-05-07","value":1113.649598,"marketCap":15030928619},{"date":"2021-05-14","value":1004.811243,"marketCap":13561937341},{"date":"2021-05-21","value":1008.698327,"marketCap":13614401315},{"date":"2021-05-28","value":1022.303121,"marketCap":13798025225},{"date":"2021-06-04","value":998.980616,"marketCap":13483241379},{"date":"2021-06-10","value":981.488738,"marketCap":13247153495},{"date":"2021-06-18","value":909.577682,"marketCap":12276569972},{"date":"2021-06-25","value":923.182476,"marketCap":12460193882},{"date":"2021-06-30","value":913.464766,"marketCap":12329033946},{"date":"2021-07-09","value":823.09006,"marketCap":11109246545},{"date":"2021-07-16","value":858.073817,"marketCap":11581422313},{"date":"2021-07-23","value":909.577682,"marketCap":12276569972},{"date":"2021-07-30","value":879.45278,"marketCap":11869974171},{"date":"2021-08-06","value":890.142261,"marketCap":12014250100},{"date":"2021-08-13","value":855.158504,"marketCap":11542074332},{"date":"2021-08-20","value":845.440794,"marketCap":11410914397},{"date":"2021-08-27","value":878.481009,"marketCap":11856858178},{"date":"2021-09-03","value":909.577682,"marketCap":12276569972},{"date":"2021-09-10","value":950.392065,"marketCap":12827441701},{"date":"2021-09-17","value":923.182476,"marketCap":12460193882},{"date":"2021-09-24","value":915.408308,"marketCap":12355265933},{"date":"2021-09-30","value":893.057574,"marketCap":12053598081},{"date":"2021-10-08","value":918.323621,"marketCap":12394613914},{"date":"2021-10-15","value":898.888201,"marketCap":12132294043},{"date":"2021-10-22","value":917.35185,"marketCap":12381497920},{"date":"2021-10-29","value":907.63414,"marketCap":12250337985},{"date":"2021-11-05","value":59.090191,"marketCap":12224105997},{"date":"2021-11-12","value":61.055637,"marketCap":12630701798},{"date":"2021-11-19","value":61.879857,"marketCap":12801209714},{"date":"2021-11-26","value":62.894281,"marketCap":13011065611},{"date":"2021-12-03","value":61.879857,"marketCap":12801209714},{"date":"2021-12-10","value":62.00666,"marketCap":12827441701},{"date":"2021-12-17","value":58.709782,"marketCap":12145410036},{"date":"2021-12-24","value":60.231418,"marketCap":12460193882},{"date":"2021-12-31","value":60.675228,"marketCap":12552005836},{"date":"2022-01-07","value":59.851009,"marketCap":12381497920},{"date":"2022-01-14","value":61.753054,"marketCap":12774977727},{"date":"2022-01-21","value":61.626251,"marketCap":12748745740},{"date":"2022-01-28","value":61.816455,"marketCap":12788093721},{"date":"2022-02-04","value":63.781901,"marketCap":13194689521},{"date":"2022-02-11","value":67.078779,"marketCap":13876721186},{"date":"2022-02-18","value":65.937552,"marketCap":13640633302},{"date":"2022-02-25","value":63.401493,"marketCap":13115993560},{"date":"2022-03-04","value":60.358221,"marketCap":12486425869},{"date":"2022-03-11","value":57.441752,"marketCap":11883090165},{"date":"2022-03-18","value":59.597403,"marketCap":12329033946},{"date":"2022-03-25","value":59.280396,"marketCap":12263453978},{"date":"2022-04-01","value":57.061343,"marketCap":11804394204},{"date":"2022-04-08","value":57.314949,"marketCap":11856858178},{"date":"2022-04-14","value":57.695358,"marketCap":11935554139},{"date":"2022-04-22","value":26.082297,"marketCap":12066714075},{"date":"2022-04-29","value":25.997246,"marketCap":12027366094},{"date":"2022-05-06","value":26.3091,"marketCap":12171642023},{"date":"2022-05-13","value":24.437979,"marketCap":11305986448},{"date":"2022-05-20","value":28.09517,"marketCap":12997949617},{"date":"2022-05-27","value":28.747228,"marketCap":13299617469},{"date":"2022-06-02","value":28.407024,"marketCap":13142225547},{"date":"2022-06-10","value":25.43024,"marketCap":11765046223},{"date":"2022-06-17","value":24.55138,"marketCap":11358450422},{"date":"2022-06-24","value":25.061686,"marketCap":11594538307},{"date":"2022-06-30","value":25.260138,"marketCap":11686350261},{"date":"2022-07-08","value":25.628692,"marketCap":11856858178},{"date":"2022-07-15","value":24.948284,"marketCap":11542074332},{"date":"2022-07-22","value":25.004985,"marketCap":11568306319},{"date":"2022-07-29","value":24.721482,"marketCap":11437146384},{"date":"2022-08-05","value":24.154475,"marketCap":11174826513},{"date":"2022-09-23","value":19.618424,"marketCap":9076267543},{"date":"2022-09-30","value":17.265347,"marketCap":7987640078},{"date":"2022-10-07","value":17.378748,"marketCap":8040104052},{"date":"2022-10-14","value":17.151946,"marketCap":7935176103},{"date":"2022-10-21","value":16.244735,"marketCap":7515464309},{"date":"2022-10-28","value":11.212054,"marketCap":6203864953},{"date":"2022-11-04","value":11.970586,"marketCap":6623576747},{"date":"2022-11-11","value":12.160219,"marketCap":6728504696},{"date":"2022-11-18","value":12.492077,"marketCap":6912128606},{"date":"2022-11-25","value":12.041699,"marketCap":6662924728},{"date":"2022-12-02","value":12.302444,"marketCap":6807200657},{"date":"2022-12-09","value":12.918751,"marketCap":7148216490},{"date":"2022-12-16","value":12.634302,"marketCap":6990824567},{"date":"2022-12-23","value":11.804657,"marketCap":6531764792},{"date":"2022-12-30","value":11.923178,"marketCap":6597344760},{"date":"2023-01-06","value":12.017994,"marketCap":6649808734},{"date":"2023-01-13","value":13.179497,"marketCap":7292492419},{"date":"2023-01-20","value":13.037272,"marketCap":7213796458},{"date":"2023-01-27","value":13.155793,"marketCap":7279376425},{"date":"2023-02-03","value":13.203201,"marketCap":7305608412},{"date":"2023-02-10","value":12.895047,"marketCap":7135100496},{"date":"2023-02-17","value":12.041699,"marketCap":6662924728},{"date":"2023-02-24","value":12.017994,"marketCap":6649808734},{"date":"2023-03-03","value":13.274313,"marketCap":7344956393},{"date":"2023-03-10","value":13.629875,"marketCap":7541696297},{"date":"2023-03-17","value":13.914325,"marketCap":7699088219},{"date":"2023-03-24","value":13.558763,"marketCap":7502348316},{"date":"2023-03-31","value":13.7721,"marketCap":7620392258},{"date":"2023-04-06","value":13.629875,"marketCap":7541696297},{"date":"2023-04-14","value":13.7721,"marketCap":7620392258},{"date":"2023-04-21","value":14.222479,"marketCap":7869596136},{"date":"2023-04-28","value":26.643541,"marketCap":7253144438},{"date":"2023-05-05","value":27.607141,"marketCap":7515464309},{"date":"2023-05-12","value":27.173521,"marketCap":7397420367},{"date":"2023-05-19","value":25.294501,"marketCap":6885896619},{"date":"2023-05-25","value":25.005421,"marketCap":6807200657},{"date":"2023-06-02","value":25.053601,"marketCap":6820316651},{"date":"2023-06-09","value":24.764521,"marketCap":6741620689},{"date":"2023-06-16","value":23.319121,"marketCap":6348140883},{"date":"2023-06-23","value":21.054661,"marketCap":5731689185},{"date":"2023-06-30","value":20.331961,"marketCap":5534949282},{"date":"2023-07-07","value":19.946521,"marketCap":5430021333},{"date":"2023-07-14","value":20.765581,"marketCap":5652993224},{"date":"2023-07-21","value":20.669221,"marketCap":5626761237},{"date":"2023-07-28","value":20.621041,"marketCap":5613645243},{"date":"2023-08-04","value":19.657441,"marketCap":5351325372},{"date":"2023-08-11","value":19.801981,"marketCap":5390673353},{"date":"2023-08-18","value":19.368361,"marketCap":5272629411},{"date":"2023-08-25","value":19.416541,"marketCap":5285745404},{"date":"2023-09-01","value":18.21204,"marketCap":4957845565},{"date":"2023-09-08","value":18.69384,"marketCap":5089005501},{"date":"2023-09-15","value":17.00754,"marketCap":4629945726},{"date":"2023-09-22","value":16.42938,"marketCap":4472553803},{"date":"2023-09-29","value":15.36942,"marketCap":4184001945},{"date":"2023-10-06","value":15.1767,"marketCap":4131537971},{"date":"2023-10-13","value":14.02038,"marketCap":3816754125},{"date":"2023-10-20","value":14.11674,"marketCap":3842986113},{"date":"2023-10-27","value":13.4904,"marketCap":3672478196},{"date":"2023-11-03","value":-3.570293,"marketCap":4525017778},{"date":"2023-11-10","value":-3.311576,"marketCap":4197117939},{"date":"2023-11-17","value":-3.59099,"marketCap":4551249765},{"date":"2023-11-24","value":-3.663431,"marketCap":4643061720},{"date":"2023-12-01","value":-3.559944,"marketCap":4511901784},{"date":"2023-12-08","value":-3.539247,"marketCap":4485669797},{"date":"2023-12-15","value":-3.756569,"marketCap":4761105662},{"date":"2023-12-22","value":-3.425411,"marketCap":4341393868},{"date":"2023-12-29","value":-3.611688,"marketCap":4577481752},{"date":"2024-01-05","value":-3.632385,"marketCap":4603713739},{"date":"2024-01-12","value":-3.497852,"marketCap":4433205823},{"date":"2024-01-19","value":-3.415063,"marketCap":4328277874},{"date":"2024-01-26","value":-3.321925,"marketCap":4210233932},{"date":"2024-02-02","value":-3.311576,"marketCap":4197117939},{"date":"2024-02-09","value":-3.301227,"marketCap":4184001945},{"date":"2024-02-16","value":-3.384017,"marketCap":4288929894},{"date":"2024-02-23","value":-3.394365,"marketCap":4302045887},{"date":"2024-03-01","value":-3.135649,"marketCap":3974146048},{"date":"2024-03-08","value":-3.001116,"marketCap":3803638132},{"date":"2024-03-15","value":-2.918326,"marketCap":3698710183},{"date":"2024-03-22","value":-3.145997,"marketCap":3987262042},{"date":"2024-03-28","value":-3.032162,"marketCap":3842986113},{"date":"2024-04-05","value":-3.156346,"marketCap":4000378035},{"date":"2024-04-12","value":-3.156346,"marketCap":4000378035},{"date":"2024-04-19","value":-2.959721,"marketCap":3751174158},{"date":"2024-04-26","value":-3.1253,"marketCap":3961030055},{"date":"2024-05-03","value":-2.462215,"marketCap":3174070441},{"date":"2024-05-10","value":-2.63518,"marketCap":3397042332},{"date":"2024-05-17","value":-2.81832,"marketCap":3633130216},{"date":"2024-05-24","value":-2.614831,"marketCap":3370810344},{"date":"2024-05-31","value":-2.63518,"marketCap":3397042332},{"date":"2024-06-07","value":-2.563959,"marketCap":3305230377},{"date":"2024-06-14","value":-2.513087,"marketCap":3239650409},{"date":"2024-06-21","value":-2.533436,"marketCap":3265882396},{"date":"2024-06-28","value":-2.502912,"marketCap":3226534415},{"date":"2024-07-05","value":-2.563959,"marketCap":3305230377},{"date":"2024-07-12","value":-2.665703,"marketCap":3436390312},{"date":"2024-07-19","value":-2.563959,"marketCap":3305230377},{"date":"2024-07-26","value":-2.462215,"marketCap":3174070441},{"date":"2024-08-02","value":-2.472389,"marketCap":3187186435},{"date":"2024-08-09","value":-2.411342,"marketCap":3108490473},{"date":"2024-08-16","value":-2.462215,"marketCap":3174070441},{"date":"2024-08-23","value":-2.533436,"marketCap":3265882396},{"date":"2024-08-30","value":-2.736925,"marketCap":3528202267},{"date":"2024-09-06","value":-2.716576,"marketCap":3501970280},{"date":"2024-09-13","value":-2.879367,"marketCap":3711826177},{"date":"2024-09-20","value":-3.00146,"marketCap":3869218100},{"date":"2024-09-27","value":-3.09303,"marketCap":3987262042},{"date":"2024-10-04","value":-3.1846,"marketCap":4105305984},{"date":"2024-10-10","value":-3.174425,"marketCap":4092189990},{"date":"2024-10-18","value":-3.235472,"marketCap":4170885952},{"date":"2024-10-25","value":-3.45931,"marketCap":4459437810},{"date":"2024-11-01","value":459.44903,"marketCap":4721757681},{"date":"2024-11-08","value":473.48775,"marketCap":4866033610},{"date":"2024-11-15","value":528.366384,"marketCap":5430021333},{"date":"2024-11-22","value":560.272567,"marketCap":5757921172},{"date":"2024-11-29","value":620.256191,"marketCap":6374372870},{"date":"2024-12-06","value":658.54361,"marketCap":6767852676},{"date":"2024-12-13","value":676.411072,"marketCap":6951476586},{"date":"2024-12-20","value":650.886126,"marketCap":6689156715},{"date":"2024-12-27","value":650.886126,"marketCap":6689156715},{"date":"2025-01-03","value":650.886126,"marketCap":6689156715},{"date":"2025-01-10","value":657.267362,"marketCap":6754736683},{"date":"2025-01-17","value":670.029835,"marketCap":6885896619},{"date":"2025-01-24","value":667.477341,"marketCap":6859664631},{"date":"2025-01-28","value":672.58233,"marketCap":6912128606},{"date":"2025-02-07","value":670.029835,"marketCap":6885896619},{"date":"2025-02-14","value":640.676147,"marketCap":6584228767},{"date":"2025-02-21","value":645.781137,"marketCap":6636692741},{"date":"2025-02-28","value":644.504889,"marketCap":6623576747},{"date":"2025-03-07","value":659.819857,"marketCap":6780968670}]},{"symbol":"00728","name":"中國電信","items":[{"date":"2020-03-13","value":8.834308,"marketCap":201521597119},{"date":"2020-03-20","value":8.064156,"marketCap":181288505039},{"date":"2020-03-27","value":8.377453,"marketCap":187763094504},{"date":"2020-04-03","value":9.055284,"marketCap":203140244485},{"date":"2020-04-09","value":9.531497,"marketCap":215280099733},{"date":"2020-04-17","value":9.143951,"marketCap":205568215535},{"date":"2020-04-24","value":9.504704,"marketCap":212042805001},{"date":"2020-04-29","value":9.679342,"marketCap":216089423417},{"date":"2020-05-08","value":9.384495,"marketCap":209614833951},{"date":"2020-05-15","value":8.876069,"marketCap":197474978703},{"date":"2020-05-22","value":8.722213,"marketCap":193428360287},{"date":"2020-05-29","value":9.394008,"marketCap":207996186584},{"date":"2020-06-05","value":8.890548,"marketCap":198284302386},{"date":"2020-06-12","value":8.347021,"marketCap":186144447138},{"date":"2020-06-19","value":8.295606,"marketCap":185335123455},{"date":"2020-06-26","value":7.940542,"marketCap":177241886622},{"date":"2020-07-03","value":8.217943,"marketCap":183716476088},{"date":"2020-07-10","value":8.319618,"marketCap":187763094504},{"date":"2020-07-17","value":8.163206,"marketCap":184525799771},{"date":"2020-07-24","value":8.231227,"marketCap":185335123455},{"date":"2020-07-31","value":8.254661,"marketCap":186953770821},{"date":"2020-08-07","value":8.138677,"marketCap":184525799771},{"date":"2020-08-14","value":9.898646,"marketCap":224991983932},{"date":"2020-08-21","value":9.559852,"marketCap":220136041833},{"date":"2020-08-28","value":9.206813,"marketCap":213661452367},{"date":"2020-09-04","value":8.758649,"marketCap":203949568168},{"date":"2020-09-11","value":8.714555,"marketCap":203140244485},{"date":"2020-09-18","value":8.630881,"marketCap":203140244485},{"date":"2020-09-25","value":8.18008,"marketCap":191000389237},{"date":"2020-09-30","value":8.00326,"marketCap":187763094504},{"date":"2020-10-09","value":7.923676,"marketCap":188572418187},{"date":"2020-10-16","value":8.063014,"marketCap":191809712920},{"date":"2020-10-23","value":8.546801,"marketCap":206377539218},{"date":"2020-10-30","value":8.176853,"marketCap":197474978703},{"date":"2020-11-06","value":8.479843,"marketCap":207186862901},{"date":"2020-11-13","value":8.24105,"marketCap":201521597119},{"date":"2020-11-20","value":7.827898,"marketCap":192619036603},{"date":"2020-11-27","value":8.011072,"marketCap":196665655020},{"date":"2020-12-04","value":7.691988,"marketCap":190191065554},{"date":"2020-12-11","value":7.054229,"marketCap":174004591890},{"date":"2020-12-18","value":7.435899,"marketCap":183716476088},{"date":"2020-12-24","value":7.199172,"marketCap":178051210306},{"date":"2020-12-31","value":7.032673,"marketCap":174004591890},{"date":"2021-01-08","value":6.353959,"marketCap":158627441909},{"date":"2021-01-15","value":7.596628,"marketCap":189381741871},{"date":"2021-01-22","value":7.275048,"marketCap":181288505039},{"date":"2021-01-29","value":7.279819,"marketCap":182907152405},{"date":"2021-02-05","value":7.258876,"marketCap":181288505039},{"date":"2021-02-11","value":7.183765,"marketCap":179669857672},{"date":"2021-02-19","value":8.345059,"marketCap":208805510268},{"date":"2021-02-26","value":8.071693,"marketCap":201521597119},{"date":"2021-03-05","value":8.741937,"marketCap":217708070783},{"date":"2021-03-12","value":8.587899,"marketCap":213661452367},{"date":"2021-03-19","value":8.72092,"marketCap":216898747100},{"date":"2021-03-26","value":8.694221,"marketCap":215280099733},{"date":"2021-04-01","value":8.913704,"marketCap":220136041833},{"date":"2021-04-09","value":8.861374,"marketCap":219326718149},{"date":"2021-04-16","value":8.665072,"marketCap":215280099733},{"date":"2021-04-23","value":8.708426,"marketCap":216898747100},{"date":"2021-04-30","value":8.579668,"marketCap":220945365516},{"date":"2021-05-07","value":8.930361,"marketCap":231466573398},{"date":"2021-05-14","value":8.061308,"marketCap":208805510268},{"date":"2021-05-21","value":7.965376,"marketCap":206377539218},{"date":"2021-05-28","value":7.763928,"marketCap":203140244485},{"date":"2021-06-04","value":7.645514,"marketCap":199093626069},{"date":"2021-06-11","value":7.61499,"marketCap":198284302386},{"date":"2021-06-18","value":7.30122,"marketCap":188572418187},{"date":"2021-06-25","value":9.249856,"marketCap":238750486546},{"date":"2021-07-02","value":9.046175,"marketCap":233085220764},{"date":"2021-07-09","value":8.835155,"marketCap":227419954982},{"date":"2021-07-16","value":9.369859,"marketCap":241178457596},{"date":"2021-07-23","value":9.716661,"marketCap":250081018111},{"date":"2021-07-30","value":9.903506,"marketCap":255746283894},{"date":"2021-08-06","value":9.173493,"marketCap":236322515497},{"date":"2021-08-13","value":9.65367,"marketCap":285858216230},{"date":"2021-08-20","value":20.51366,"marketCap":605715816555},{"date":"2021-08-27","value":15.775019,"marketCap":467848792403},{"date":"2021-09-03","value":15.535792,"marketCap":460941127101},{"date":"2021-09-10","value":15.505774,"marketCap":461233691191},{"date":"2021-09-17","value":15.462744,"marketCap":458593403360},{"date":"2021-09-24","value":15.216191,"marketCap":451489899521},{"date":"2021-09-30","value":14.720934,"marketCap":438256576666},{"date":"2021-10-08","value":14.925108,"marketCap":444314762797},{"date":"2021-10-15","value":14.718835,"marketCap":438474637305},{"date":"2021-10-22","value":13.875518,"marketCap":430280752863},{"date":"2021-10-29","value":14.609183,"marketCap":451911537087},{"date":"2021-11-05","value":14.105196,"marketCap":437040485689},{"date":"2021-11-12","value":14.004451,"marketCap":435707998474},{"date":"2021-11-19","value":13.940685,"marketCap":433110348519},{"date":"2021-11-26","value":14.20569,"marketCap":441484821447},{"date":"2021-12-03","value":14.307634,"marketCap":445475116447},{"date":"2021-12-10","value":14.658077,"marketCap":457165603696},{"date":"2021-12-17","value":14.389008,"marketCap":448463508380},{"date":"2021-12-24","value":14.288251,"marketCap":445748496023},{"date":"2021-12-31","value":14.351142,"marketCap":448684390350},{"date":"2022-01-07","value":14.309379,"marketCap":445680046885},{"date":"2022-01-14","value":14.264164,"marketCap":445239393608},{"date":"2022-01-21","value":14.309465,"marketCap":447675963704},{"date":"2022-01-28","value":13.981967,"marketCap":436313579097},{"date":"2022-02-04","value":14.018196,"marketCap":437229685155},{"date":"2022-02-11","value":14.490427,"marketCap":452871535552},{"date":"2022-02-18","value":14.331424,"marketCap":450101972325},{"date":"2022-02-25","value":13.957963,"marketCap":439453570662},{"date":"2022-03-04","value":13.892082,"marketCap":437546917672},{"date":"2022-03-11","value":13.362322,"marketCap":420226075426},{"date":"2022-03-18","value":13.434263,"marketCap":428692506526},{"date":"2022-03-25","value":13.413515,"marketCap":428048388652},{"date":"2022-04-01","value":13.33903,"marketCap":426177746356},{"date":"2022-04-08","value":13.347136,"marketCap":426621526200},{"date":"2022-04-14","value":13.383644,"marketCap":427080876922},{"date":"2022-04-22","value":12.799908,"marketCap":412898506794},{"date":"2022-04-29","value":12.58726,"marketCap":399503855890},{"date":"2022-05-06","value":12.395538,"marketCap":390150839448},{"date":"2022-05-13","value":12.424782,"marketCap":384074088627},{"date":"2022-05-20","value":12.480891,"marketCap":391221712515},{"date":"2022-05-27","value":12.544032,"marketCap":392859805100},{"date":"2022-06-02","value":12.576341,"marketCap":395985619816},{"date":"2022-06-10","value":12.202621,"marketCap":381635399515},{"date":"2022-06-17","value":12.0813,"marketCap":377426839667},{"date":"2022-06-24","value":12.047534,"marketCap":377870474936},{"date":"2022-06-30","value":12.016107,"marketCap":376235885421},{"date":"2022-07-08","value":11.956807,"marketCap":374764544332},{"date":"2022-07-15","value":11.990211,"marketCap":372328650441},{"date":"2022-07-22","value":12.081005,"marketCap":375394175547},{"date":"2022-07-29","value":11.979012,"marketCap":372678955960},{"date":"2022-08-05","value":11.948568,"marketCap":370785014062},{"date":"2022-08-12","value":12.163606,"marketCap":377972374830},{"date":"2022-08-19","value":12.462356,"marketCap":380023250434},{"date":"2022-08-26","value":12.269655,"marketCap":371181913136},{"date":"2022-09-02","value":12.324199,"marketCap":371493381088},{"date":"2022-09-09","value":12.413618,"marketCap":372764217334},{"date":"2022-09-16","value":12.29306,"marketCap":365733022930},{"date":"2022-09-23","value":12.69798,"marketCap":370527710885},{"date":"2022-09-30","value":12.526733,"marketCap":366229008123},{"date":"2022-10-07","value":12.555294,"marketCap":367042921446},{"date":"2022-10-14","value":12.871663,"marketCap":372300477067},{"date":"2022-10-21","value":12.473806,"marketCap":367361796291},{"date":"2022-10-28","value":12.486097,"marketCap":367093963493},{"date":"2022-11-04","value":12.654259,"marketCap":375658208094},{"date":"2022-11-11","value":12.671275,"marketCap":379515597485},{"date":"2022-11-18","value":12.555413,"marketCap":374757178697},{"date":"2022-11-25","value":13.417506,"marketCap":397311828763},{"date":"2022-12-02","value":13.844712,"marketCap":417037459444},{"date":"2022-12-09","value":14.034859,"marketCap":426692050529},{"date":"2022-12-16","value":13.782208,"marketCap":418033490875},{"date":"2022-12-23","value":13.59316,"marketCap":412427830912},{"date":"2022-12-30","value":13.361372,"marketCap":410320409989},{"date":"2023-01-06","value":13.728712,"marketCap":425932527657},{"date":"2023-01-13","value":14.2115,"marketCap":449343339657},{"date":"2023-01-20","value":15.511471,"marketCap":486237649234},{"date":"2023-01-27","value":15.52441,"marketCap":486742826521},{"date":"2023-02-03","value":16.39087,"marketCap":516570487095},{"date":"2023-02-10","value":16.009674,"marketCap":501525003934},{"date":"2023-02-17","value":17.332444,"marketCap":537826929766},{"date":"2023-02-24","value":17.569244,"marketCap":538509685283},{"date":"2023-03-03","value":20.147148,"marketCap":621506165007},{"date":"2023-03-10","value":20.965169,"marketCap":641967173018},{"date":"2023-03-17","value":22.694016,"marketCap":701629103871},{"date":"2023-03-24","value":20.293488,"marketCap":644637649058},{"date":"2023-03-31","value":19.649864,"marketCap":619424563740},{"date":"2023-04-06","value":21.388975,"marketCap":673811791941},{"date":"2023-04-14","value":21.303082,"marketCap":671768583692},{"date":"2023-04-21","value":19.976686,"marketCap":646973946168},{"date":"2023-04-28","value":20.222772,"marketCap":650066037812},{"date":"2023-05-05","value":19.986038,"marketCap":643509671854},{"date":"2023-05-12","value":19.339362,"marketCap":618400138693},{"date":"2023-05-19","value":17.84392,"marketCap":562558191347},{"date":"2023-05-25","value":17.278491,"marketCap":542490590425},{"date":"2023-06-02","value":18.71652,"marketCap":585647492497},{"date":"2023-06-09","value":19.52859,"marketCap":610175929876},{"date":"2023-06-16","value":18.062396,"marketCap":561661481662},{"date":"2023-06-23","value":17.18364,"marketCap":531421618781},{"date":"2023-06-30","value":17.108046,"marketCap":524297848004},{"date":"2023-07-07","value":17.496473,"marketCap":535155648648},{"date":"2023-07-14","value":17.948809,"marketCap":556694669290},{"date":"2023-07-21","value":17.565196,"marketCap":542264672714},{"date":"2023-07-28","value":17.803448,"marketCap":549031593786},{"date":"2023-08-04","value":17.85385,"marketCap":551501144864},{"date":"2023-08-11","value":17.107431,"marketCap":545861114196},{"date":"2023-08-18","value":16.489469,"marketCap":522379532749},{"date":"2023-08-25","value":16.88852,"marketCap":535285450847},{"date":"2023-09-01","value":16.710383,"marketCap":531838377544},{"date":"2023-09-08","value":17.235018,"marketCap":542078211616},{"date":"2023-09-15","value":17.929123,"marketCap":568281621727},{"date":"2023-09-22","value":17.699625,"marketCap":558554573799},{"date":"2023-09-29","value":16.98063,"marketCap":536783971164},{"date":"2023-10-06","value":16.968277,"marketCap":536136618133},{"date":"2023-10-13","value":17.234356,"marketCap":543730316500},{"date":"2023-10-20","value":16.375698,"marketCap":528025490580},{"date":"2023-10-27","value":15.427615,"marketCap":497241630156},{"date":"2023-11-03","value":15.222024,"marketCap":491918044289},{"date":"2023-11-10","value":14.92193,"marketCap":482119374256},{"date":"2023-11-17","value":14.505267,"marketCap":472884025450},{"date":"2023-11-24","value":14.805558,"marketCap":486647418892},{"date":"2023-12-01","value":15.099328,"marketCap":498361351737},{"date":"2023-12-08","value":14.809646,"marketCap":486824647655},{"date":"2023-12-15","value":14.784109,"marketCap":488791536198},{"date":"2023-12-22","value":14.790408,"marketCap":488673184009},{"date":"2023-12-29","value":15.491874,"marketCap":514578650128},{"date":"2024-01-05","value":15.331152,"marketCap":505648620823},{"date":"2024-01-12","value":14.759143,"marketCap":487041903273},{"date":"2024-01-19","value":15.229015,"marketCap":501857076742},{"date":"2024-01-26","value":16.495772,"marketCap":541486180785},{"date":"2024-02-02","value":16.699678,"marketCap":547480636556},{"date":"2024-02-09","value":16.759273,"marketCap":552140206680},{"date":"2024-02-16","value":16.716784,"marketCap":550859458077},{"date":"2024-02-23","value":17.34614,"marketCap":568585037262},{"date":"2024-03-01","value":16.843834,"marketCap":552464413819},{"date":"2024-03-08","value":16.871382,"marketCap":559038984175},{"date":"2024-03-15","value":16.007322,"marketCap":529938549583},{"date":"2024-03-22","value":16.481866,"marketCap":545149685045},{"date":"2024-03-28","value":17.011307,"marketCap":560855978258},{"date":"2024-04-05","value":17.027708,"marketCap":561027012803},{"date":"2024-04-12","value":16.984517,"marketCap":559921725208},{"date":"2024-04-19","value":17.807201,"marketCap":586541618447},{"date":"2024-04-26","value":17.012678,"marketCap":570949107176},{"date":"2024-05-03","value":16.729223,"marketCap":561048160059},{"date":"2024-05-10","value":16.804185,"marketCap":564900146570},{"date":"2024-05-17","value":16.558676,"marketCap":555829903727},{"date":"2024-05-24","value":16.693004,"marketCap":559059218746},{"date":"2024-05-31","value":16.707032,"marketCap":560098491764},{"date":"2024-06-07","value":16.740334,"marketCap":560518979350},{"date":"2024-06-14","value":16.099857,"marketCap":538579862348},{"date":"2024-06-21","value":16.394074,"marketCap":547274019848},{"date":"2024-06-28","value":17.298961,"marketCap":577241808477},{"date":"2024-07-05","value":17.417438,"marketCap":581068963467},{"date":"2024-07-12","value":17.720317,"marketCap":592041803522},{"date":"2024-07-19","value":17.912154,"marketCap":598462328591},{"date":"2024-07-26","value":16.910078,"marketCap":567080993430},{"date":"2024-08-02","value":17.223443,"marketCap":577253161733},{"date":"2024-08-09","value":16.211064,"marketCap":546943846264},{"date":"2024-08-16","value":16.796267,"marketCap":566908194763},{"date":"2024-08-23","value":16.948753,"marketCap":593818394831},{"date":"2024-08-30","value":16.636378,"marketCap":586787132296},{"date":"2024-09-06","value":16.516488,"marketCap":582838976524},{"date":"2024-09-13","value":16.135339,"marketCap":567898364640},{"date":"2024-09-20","value":16.284945,"marketCap":576601105151},{"date":"2024-09-27","value":16.996971,"marketCap":605431151007},{"date":"2024-10-04","value":17.914438,"marketCap":635212841910},{"date":"2024-10-10","value":17.87629,"marketCap":630009552348},{"date":"2024-10-18","value":17.696123,"marketCap":620159853514},{"date":"2024-10-25","value":17.179168,"marketCap":612115025497},{"date":"2024-11-01","value":16.974491,"marketCap":605229852512},{"date":"2024-11-08","value":17.146061,"marketCap":608574016191},{"date":"2024-11-15","value":17.750341,"marketCap":623350560974},{"date":"2024-11-22","value":17.012761,"marketCap":597104657592},{"date":"2024-11-29","value":17.172043,"marketCap":602352175690},{"date":"2024-12-06","value":17.578645,"marketCap":615162400180},{"date":"2024-12-13","value":18.001415,"marketCap":628713839070},{"date":"2024-12-20","value":18.699848,"marketCap":650213179460},{"date":"2024-12-27","value":18.995524,"marketCap":659981730803},{"date":"2025-01-03","value":18.516718,"marketCap":643975927756},{"date":"2025-01-10","value":18.51817,"marketCap":641586189305},{"date":"2025-01-17","value":18.403118,"marketCap":638114620075},{"date":"2025-01-24","value":18.461262,"marketCap":644141767786},{"date":"2025-01-28","value":18.716097,"marketCap":656455664819},{"date":"2025-02-07","value":19.013387,"marketCap":663109756255},{"date":"2025-02-14","value":21.221627,"marketCap":739767586858},{"date":"2025-02-21","value":23.116455,"marketCap":808693839840},{"date":"2025-02-28","value":20.750769,"marketCap":723541419822},{"date":"2025-03-07","value":22.046308,"marketCap":771800935396}]},{"symbol":"00762","name":"中國聯通","items":[{"date":"2020-03-13","value":12.270949,"marketCap":152990621725},{"date":"2020-03-20","value":10.857563,"marketCap":133407822144},{"date":"2020-03-27","value":10.803437,"marketCap":133713803387},{"date":"2020-04-03","value":11.954466,"marketCap":148094921829},{"date":"2020-04-09","value":12.903922,"marketCap":160946134054},{"date":"2020-04-17","value":12.32329,"marketCap":152990621725},{"date":"2020-04-24","value":12.840321,"marketCap":152072677994},{"date":"2020-04-29","value":12.934644,"marketCap":153296602968},{"date":"2020-05-08","value":12.850577,"marketCap":152378659238},{"date":"2020-05-15","value":12.305708,"marketCap":145341090638},{"date":"2020-05-22","value":11.435723,"marketCap":134631747118},{"date":"2020-05-29","value":11.688164,"marketCap":137385578309},{"date":"2020-06-05","value":11.939512,"marketCap":141363334473},{"date":"2020-06-12","value":11.191125,"marketCap":132489878413},{"date":"2020-06-19","value":11.480341,"marketCap":136161653335},{"date":"2020-06-26","value":11.155061,"marketCap":132183897170},{"date":"2020-07-03","value":11.4215,"marketCap":135549690848},{"date":"2020-07-10","value":11.773308,"marketCap":141057353230},{"date":"2020-07-17","value":11.550646,"marketCap":138609503282},{"date":"2020-07-24","value":11.084068,"marketCap":132489878413},{"date":"2020-07-31","value":10.993935,"marketCap":132183897170},{"date":"2020-08-07","value":11.058351,"marketCap":133101840900},{"date":"2020-08-14","value":13.512184,"marketCap":181140896122},{"date":"2020-08-21","value":14.541788,"marketCap":195827995808},{"date":"2020-08-28","value":12.896058,"marketCap":175021271253},{"date":"2020-09-04","value":11.886331,"marketCap":161864077785},{"date":"2020-09-11","value":12.120508,"marketCap":165229871463},{"date":"2020-09-18","value":12.737717,"marketCap":175327252496},{"date":"2020-09-25","value":11.853778,"marketCap":161864077785},{"date":"2020-09-30","value":11.262269,"marketCap":154520527942},{"date":"2020-10-09","value":11.036467,"marketCap":153602584211},{"date":"2020-10-16","value":11.722812,"marketCap":163088002758},{"date":"2020-10-23","value":11.839557,"marketCap":169207627627},{"date":"2020-10-30","value":10.189439,"marketCap":145647071882},{"date":"2020-11-06","value":10.833399,"marketCap":156662396646},{"date":"2020-11-13","value":10.52833,"marketCap":152378659238},{"date":"2020-11-20","value":10.063537,"marketCap":146565015612},{"date":"2020-11-27","value":10.108171,"marketCap":146870996856},{"date":"2020-12-04","value":9.555069,"marketCap":139833428256},{"date":"2020-12-11","value":9.074985,"marketCap":132489878413},{"date":"2020-12-18","value":9.541559,"marketCap":139527447013},{"date":"2020-12-24","value":9.301795,"marketCap":136161653335},{"date":"2020-12-31","value":9.297986,"marketCap":136161653335},{"date":"2021-01-08","value":9.132167,"marketCap":134937728361},{"date":"2021-01-15","value":10.38938,"marketCap":153296602968},{"date":"2021-01-22","value":9.895851,"marketCap":145953053125},{"date":"2021-01-29","value":8.971097,"marketCap":133407822144},{"date":"2021-02-05","value":9.107956,"marketCap":134631747118},{"date":"2021-02-11","value":9.198268,"marketCap":136161653335},{"date":"2021-02-19","value":10.495916,"marketCap":155438471672},{"date":"2021-02-26","value":10.187728,"marketCap":150542771777},{"date":"2021-03-05","value":10.607748,"marketCap":156356415402},{"date":"2021-03-12","value":9.503331,"marketCap":141669315717},{"date":"2021-03-19","value":9.260105,"marketCap":137997540795},{"date":"2021-03-26","value":9.094933,"marketCap":134937728361},{"date":"2021-04-01","value":9.118844,"marketCap":134937728361},{"date":"2021-04-09","value":9.016232,"marketCap":133713803387},{"date":"2021-04-16","value":9.167211,"marketCap":136467634578},{"date":"2021-04-23","value":8.868753,"marketCap":139527447013},{"date":"2021-04-30","value":8.69676,"marketCap":137385578309},{"date":"2021-05-07","value":8.717751,"marketCap":138609503282},{"date":"2021-05-14","value":8.550117,"marketCap":135855672091},{"date":"2021-05-21","value":8.181978,"marketCap":130042028466},{"date":"2021-05-28","value":8.006825,"marketCap":128512122249},{"date":"2021-06-04","value":8.064119,"marketCap":128818103492},{"date":"2021-06-11","value":8.141332,"marketCap":130042028466},{"date":"2021-06-18","value":7.976142,"marketCap":126370253544},{"date":"2021-06-25","value":8.290363,"marketCap":131265953440},{"date":"2021-07-02","value":8.130646,"marketCap":128512122249},{"date":"2021-07-09","value":8.003155,"marketCap":126370253544},{"date":"2021-07-16","value":8.00332,"marketCap":126370253544},{"date":"2021-07-23","value":8.314175,"marketCap":131265953440},{"date":"2021-07-30","value":8.112495,"marketCap":128512122249},{"date":"2021-08-06","value":8.267667,"marketCap":130653990953},{"date":"2021-08-13","value":8.430441,"marketCap":133407822144},{"date":"2021-08-20","value":8.028676,"marketCap":135549690848},{"date":"2021-08-27","value":7.704745,"marketCap":130653990953},{"date":"2021-09-03","value":7.431067,"marketCap":126064272301},{"date":"2021-09-10","value":7.501955,"marketCap":127594178518},{"date":"2021-09-17","value":7.307685,"marketCap":123922403597},{"date":"2021-09-24","value":7.160023,"marketCap":121474553649},{"date":"2021-09-30","value":7.100191,"marketCap":120862591162},{"date":"2021-10-08","value":7.226347,"marketCap":123004459866},{"date":"2021-10-15","value":7.257321,"marketCap":123616422353},{"date":"2021-10-22","value":7.027085,"marketCap":124840347327},{"date":"2021-10-29","value":6.940909,"marketCap":123004459866},{"date":"2021-11-05","value":6.843302,"marketCap":121474553649},{"date":"2021-11-12","value":6.901038,"marketCap":123004459866},{"date":"2021-11-19","value":6.876435,"marketCap":122392497380},{"date":"2021-11-26","value":6.822677,"marketCap":121474553649},{"date":"2021-12-03","value":6.638548,"marketCap":118414741215},{"date":"2021-12-10","value":6.575858,"marketCap":117496797484},{"date":"2021-12-17","value":6.61468,"marketCap":118108759971},{"date":"2021-12-24","value":6.642608,"marketCap":118720722458},{"date":"2021-12-31","value":6.662357,"marketCap":119332684945},{"date":"2022-01-07","value":6.910674,"marketCap":123310441110},{"date":"2022-01-14","value":6.964099,"marketCap":124534366084},{"date":"2022-01-21","value":6.896977,"marketCap":123616422353},{"date":"2022-01-28","value":6.983088,"marketCap":124840347327},{"date":"2022-02-04","value":7.174874,"marketCap":128206141005},{"date":"2022-02-11","value":7.382572,"marketCap":132183897170},{"date":"2022-02-18","value":7.346491,"marketCap":132183897170},{"date":"2022-02-25","value":7.107893,"marketCap":128206141005},{"date":"2022-03-04","value":7.037341,"marketCap":126982216031},{"date":"2022-03-11","value":7.019879,"marketCap":124534366084},{"date":"2022-03-18","value":6.753594,"marketCap":119332684945},{"date":"2022-03-25","value":6.735995,"marketCap":119026703702},{"date":"2022-04-01","value":6.727992,"marketCap":119026703702},{"date":"2022-04-08","value":6.725078,"marketCap":119026703702},{"date":"2022-04-14","value":6.718903,"marketCap":118720722458},{"date":"2022-04-22","value":6.456156,"marketCap":118108759971},{"date":"2022-04-29","value":6.442771,"marketCap":115966891267},{"date":"2022-05-06","value":6.393886,"marketCap":114131003806},{"date":"2022-05-13","value":6.475464,"marketCap":113519041319},{"date":"2022-05-20","value":6.35144,"marketCap":112907078833},{"date":"2022-05-27","value":6.408637,"marketCap":113825022563},{"date":"2022-06-02","value":6.305883,"marketCap":112601097589},{"date":"2022-06-10","value":6.400318,"marketCap":113519041319},{"date":"2022-06-17","value":6.355532,"marketCap":112601097589},{"date":"2022-06-24","value":6.261521,"marketCap":111377172615},{"date":"2022-06-30","value":6.392941,"marketCap":113519041319},{"date":"2022-07-08","value":6.420795,"marketCap":114131003806},{"date":"2022-07-15","value":6.411357,"marketCap":112907078833},{"date":"2022-07-22","value":6.476608,"marketCap":114131003806},{"date":"2022-07-29","value":6.503402,"marketCap":114742966293},{"date":"2022-08-05","value":6.485235,"marketCap":114131003806},{"date":"2022-08-12","value":6.336626,"marketCap":119026703702},{"date":"2022-08-19","value":6.46651,"marketCap":120250628675},{"date":"2022-08-26","value":6.451825,"marketCap":119026703702},{"date":"2022-09-02","value":6.075583,"marketCap":111683153859},{"date":"2022-09-09","value":6.182346,"marketCap":113213060076},{"date":"2022-09-16","value":6.273735,"marketCap":113825022563},{"date":"2022-09-23","value":6.448113,"marketCap":114742966293},{"date":"2022-09-30","value":6.05825,"marketCap":108011378937},{"date":"2022-10-07","value":6.127251,"marketCap":109235303911},{"date":"2022-10-14","value":6.071507,"marketCap":107093435207},{"date":"2022-10-21","value":6.078439,"marketCap":106481472720},{"date":"2022-10-28","value":5.48507,"marketCap":101585772825},{"date":"2022-11-04","value":5.710366,"marketCap":106787453964},{"date":"2022-11-11","value":5.757232,"marketCap":108623341424},{"date":"2022-11-18","value":6.248948,"marketCap":117496797484},{"date":"2022-11-25","value":6.774621,"marketCap":126370253544},{"date":"2022-12-02","value":7.272438,"marketCap":137997540795},{"date":"2022-12-09","value":7.317347,"marketCap":140139409500},{"date":"2022-12-16","value":7.350469,"marketCap":140445390743},{"date":"2022-12-23","value":8.004554,"marketCap":152990621725},{"date":"2022-12-30","value":7.639584,"marketCap":147788940586},{"date":"2023-01-06","value":8.000268,"marketCap":156356415402},{"date":"2023-01-13","value":8.218831,"marketCap":163699965245},{"date":"2023-01-20","value":8.584378,"marketCap":169513608871},{"date":"2023-01-27","value":8.660082,"marketCap":171043515088},{"date":"2023-02-03","value":8.569231,"marketCap":170125571358},{"date":"2023-02-10","value":8.729572,"marketCap":172267440062},{"date":"2023-02-17","value":9.094693,"marketCap":177775102444},{"date":"2023-02-24","value":8.937856,"marketCap":172573421305},{"date":"2023-03-03","value":9.872573,"marketCap":191850239643},{"date":"2023-03-10","value":9.256183,"marketCap":174715290009},{"date":"2023-03-17","value":9.24776,"marketCap":176245196227},{"date":"2023-03-24","value":8.968188,"marketCap":172879402549},{"date":"2023-03-31","value":9.021223,"marketCap":172573421305},{"date":"2023-04-06","value":9.60324,"marketCap":183588746070},{"date":"2023-04-14","value":10.009498,"marketCap":191544258399},{"date":"2023-04-21","value":9.727973,"marketCap":191850239643},{"date":"2023-04-28","value":9.378899,"marketCap":183588746070},{"date":"2023-05-05","value":9.738087,"marketCap":190932295912},{"date":"2023-05-12","value":9.821323,"marketCap":191238277156},{"date":"2023-05-19","value":9.865767,"marketCap":189402389695},{"date":"2023-05-25","value":9.34639,"marketCap":178693046174},{"date":"2023-06-02","value":9.394249,"marketCap":178999027418},{"date":"2023-06-09","value":9.600803,"marketCap":182670802339},{"date":"2023-06-16","value":9.113753,"marketCap":172573421305},{"date":"2023-06-23","value":8.383842,"marketCap":157886321620},{"date":"2023-06-30","value":8.493164,"marketCap":158498284107},{"date":"2023-07-07","value":8.542621,"marketCap":159110246594},{"date":"2023-07-14","value":9.023835,"marketCap":170431552601},{"date":"2023-07-21","value":9.147352,"marketCap":171961458818},{"date":"2023-07-28","value":9.108273,"marketCap":171043515088},{"date":"2023-08-04","value":9.011823,"marketCap":169513608871},{"date":"2023-08-11","value":8.856428,"marketCap":174409308766},{"date":"2023-08-18","value":8.654251,"marketCap":169207627627},{"date":"2023-08-25","value":8.587413,"marketCap":167983702654},{"date":"2023-09-01","value":8.629792,"marketCap":169513608871},{"date":"2023-09-08","value":8.464629,"marketCap":164311927732},{"date":"2023-09-15","value":9.103372,"marketCap":178081083687},{"date":"2023-09-22","value":9.001957,"marketCap":175327252496},{"date":"2023-09-29","value":8.908128,"marketCap":173797346279},{"date":"2023-10-06","value":8.739797,"marketCap":170431552601},{"date":"2023-10-13","value":8.800014,"marketCap":171349496332},{"date":"2023-10-20","value":8.467346,"marketCap":164617908976},{"date":"2023-10-27","value":7.638532,"marketCap":149624828047},{"date":"2023-11-03","value":7.680622,"marketCap":150848753020},{"date":"2023-11-10","value":7.697809,"marketCap":151154734264},{"date":"2023-11-17","value":7.598117,"marketCap":150542771777},{"date":"2023-11-24","value":7.765834,"marketCap":155132490429},{"date":"2023-12-01","value":7.626988,"marketCap":152990621725},{"date":"2023-12-08","value":7.611991,"marketCap":152072677994},{"date":"2023-12-15","value":7.309413,"marketCap":146870996856},{"date":"2023-12-22","value":6.887631,"marketCap":138303522039},{"date":"2023-12-29","value":7.42708,"marketCap":149930809290},{"date":"2024-01-05","value":7.388241,"marketCap":148094921829},{"date":"2024-01-12","value":7.38431,"marketCap":148094921829},{"date":"2024-01-19","value":7.4403,"marketCap":149012865560},{"date":"2024-01-26","value":8.159559,"marketCap":162782021515},{"date":"2024-02-02","value":8.231403,"marketCap":164005946489},{"date":"2024-02-09","value":8.175783,"marketCap":163699965245},{"date":"2024-02-16","value":8.204573,"marketCap":164311927732},{"date":"2024-02-23","value":8.67812,"marketCap":172879402549},{"date":"2024-03-01","value":8.933659,"marketCap":178081083687},{"date":"2024-03-08","value":8.668856,"marketCap":172879402549},{"date":"2024-03-15","value":8.354046,"marketCap":166453796436},{"date":"2024-03-22","value":8.422842,"marketCap":171349496332},{"date":"2024-03-28","value":8.525313,"marketCap":172879402549},{"date":"2024-04-05","value":8.440337,"marketCap":171043515088},{"date":"2024-04-12","value":8.782627,"marketCap":178081083687},{"date":"2024-04-19","value":9.061991,"marketCap":183588746070},{"date":"2024-04-26","value":9.033696,"marketCap":187260520991},{"date":"2024-05-03","value":8.670665,"marketCap":179610989905},{"date":"2024-05-10","value":9.180631,"marketCap":190626314669},{"date":"2024-05-17","value":9.312189,"marketCap":193074164616},{"date":"2024-05-24","value":9.170797,"marketCap":189708370939},{"date":"2024-05-31","value":9.486557,"marketCap":196439958294},{"date":"2024-06-07","value":9.246823,"marketCap":191238277156},{"date":"2024-06-14","value":9.492239,"marketCap":196133977051},{"date":"2024-06-21","value":9.868302,"marketCap":203477526894},{"date":"2024-06-28","value":10.644374,"marketCap":219388551553},{"date":"2024-07-05","value":10.943665,"marketCap":225508176422},{"date":"2024-07-12","value":10.912787,"marketCap":225202195179},{"date":"2024-07-19","value":10.660525,"marketCap":220000514040},{"date":"2024-07-26","value":10.089274,"marketCap":208985189276},{"date":"2024-08-02","value":10.080377,"marketCap":208679208032},{"date":"2024-08-09","value":9.308865,"marketCap":193992108347},{"date":"2024-08-16","value":9.036699,"marketCap":197663883268},{"date":"2024-08-23","value":9.249402,"marketCap":203171545650},{"date":"2024-08-30","value":9.215394,"marketCap":203783508137},{"date":"2024-09-06","value":8.74073,"marketCap":193380145860},{"date":"2024-09-13","value":8.541805,"marketCap":188484445965},{"date":"2024-09-20","value":8.75278,"marketCap":194298089590},{"date":"2024-09-27","value":9.042993,"marketCap":201947620677},{"date":"2024-10-04","value":9.703636,"marketCap":215716776632},{"date":"2024-10-10","value":9.624489,"marketCap":212656964197},{"date":"2024-10-18","value":9.650956,"marketCap":212045001710},{"date":"2024-10-25","value":9.335128,"marketCap":208985189276},{"date":"2024-11-01","value":9.32884,"marketCap":208985189276},{"date":"2024-11-08","value":8.90484,"marketCap":198581826999},{"date":"2024-11-15","value":9.305235,"marketCap":205313414354},{"date":"2024-11-22","value":8.976662,"marketCap":197969864512},{"date":"2024-11-29","value":8.99657,"marketCap":198275845755},{"date":"2024-12-06","value":9.268306,"marketCap":203783508137},{"date":"2024-12-13","value":9.41213,"marketCap":206537339328},{"date":"2024-12-20","value":10.014259,"marketCap":218776589066},{"date":"2024-12-27","value":10.330405,"marketCap":225508176422},{"date":"2025-01-03","value":10.054241,"marketCap":219694532797},{"date":"2025-01-10","value":10.050313,"marketCap":218776589066},{"date":"2025-01-17","value":10.168614,"marketCap":221530420257},{"date":"2025-01-24","value":9.909889,"marketCap":217246682849},{"date":"2025-01-28","value":9.844341,"marketCap":216940701606},{"date":"2025-02-07","value":10.333234,"marketCap":226426120153},{"date":"2025-02-14","value":11.511743,"marketCap":252128544602},{"date":"2025-02-21","value":15.062424,"marketCap":331071705412},{"date":"2025-02-28","value":13.226692,"marketCap":289764237547},{"date":"2025-03-07","value":13.799799,"marketCap":303533393502}]},{"symbol":"00788","name":"中國鐵塔(新)","items":[{"date":"2020-03-13","value":62.613233,"marketCap":316815247843},{"date":"2020-03-20","value":51.799239,"marketCap":295694231320},{"date":"2020-03-27","value":51.52628,"marketCap":293934146610},{"date":"2020-04-03","value":52.095874,"marketCap":297454316030},{"date":"2020-04-09","value":52.355692,"marketCap":300974485451},{"date":"2020-04-17","value":51.554681,"marketCap":304494654871},{"date":"2020-04-24","value":51.017412,"marketCap":300974485451},{"date":"2020-04-29","value":51.87628,"marketCap":306254739581},{"date":"2020-05-08","value":50.657649,"marketCap":299214400740},{"date":"2020-05-15","value":49.362797,"marketCap":290413977189},{"date":"2020-05-22","value":45.320085,"marketCap":265772791246},{"date":"2020-05-29","value":46.895091,"marketCap":274573214797},{"date":"2020-06-05","value":46.854043,"marketCap":276333299507},{"date":"2020-06-12","value":44.470798,"marketCap":262252621825},{"date":"2020-06-19","value":44.985709,"marketCap":265772791246},{"date":"2020-06-26","value":42.939158,"marketCap":253452198274},{"date":"2020-07-03","value":46.445844,"marketCap":274573214797},{"date":"2020-07-10","value":46.007114,"marketCap":274573214797},{"date":"2020-07-17","value":41.811836,"marketCap":249932028854},{"date":"2020-07-24","value":41.976133,"marketCap":249932028854},{"date":"2020-07-31","value":41.437291,"marketCap":248171944143},{"date":"2020-08-07","value":44.621848,"marketCap":267532875956},{"date":"2020-08-14","value":40.493488,"marketCap":255212282984},{"date":"2020-08-21","value":40.310594,"marketCap":255212282984},{"date":"2020-08-28","value":40.82592,"marketCap":260492537115},{"date":"2020-09-04","value":40.68808,"marketCap":260492537115},{"date":"2020-09-11","value":40.919155,"marketCap":262252621825},{"date":"2020-09-18","value":38.894334,"marketCap":251692113564},{"date":"2020-09-25","value":35.915817,"marketCap":230571097041},{"date":"2020-09-30","value":36.563912,"marketCap":235851351172},{"date":"2020-10-09","value":36.313948,"marketCap":237611435882},{"date":"2020-10-16","value":36.597957,"marketCap":239371520592},{"date":"2020-10-23","value":33.129362,"marketCap":227050927620},{"date":"2020-10-30","value":31.070031,"marketCap":212970249939},{"date":"2020-11-06","value":34.264278,"marketCap":237611435882},{"date":"2020-11-13","value":32.967538,"marketCap":228811012331},{"date":"2020-11-20","value":30.745953,"marketCap":214730334649},{"date":"2020-11-27","value":31.070587,"marketCap":216490419359},{"date":"2020-12-04","value":30.597819,"marketCap":214730334649},{"date":"2020-12-11","value":29.414191,"marketCap":205929911098},{"date":"2020-12-18","value":30.11957,"marketCap":211210165228},{"date":"2020-12-24","value":29.085584,"marketCap":204169826387},{"date":"2020-12-31","value":28.572401,"marketCap":200649656967},{"date":"2021-01-08","value":26.330199,"marketCap":186568979285},{"date":"2021-01-15","value":27.86012,"marketCap":197129487546},{"date":"2021-01-22","value":29.61384,"marketCap":209450080518},{"date":"2021-01-29","value":27.643315,"marketCap":197129487546},{"date":"2021-02-05","value":27.809891,"marketCap":197129487546},{"date":"2021-02-11","value":27.770078,"marketCap":197129487546},{"date":"2021-02-19","value":30.484198,"marketCap":216490419359},{"date":"2021-02-26","value":28.812653,"marketCap":204169826387},{"date":"2021-03-05","value":30.628127,"marketCap":216490419359},{"date":"2021-03-12","value":26.847901,"marketCap":205929911098},{"date":"2021-03-19","value":27.086384,"marketCap":207689995808},{"date":"2021-03-26","value":25.823111,"marketCap":197129487546},{"date":"2021-04-01","value":26.815679,"marketCap":204169826387},{"date":"2021-04-09","value":26.2953,"marketCap":200649656967},{"date":"2021-04-16","value":26.425905,"marketCap":202409741677},{"date":"2021-04-23","value":24.963936,"marketCap":198889572257},{"date":"2021-04-30","value":24.641439,"marketCap":197129487546},{"date":"2021-05-07","value":24.264209,"marketCap":195369402836},{"date":"2021-05-14","value":23.842537,"marketCap":191849233416},{"date":"2021-05-21","value":23.398611,"marketCap":188329063995},{"date":"2021-05-28","value":22.953759,"marketCap":186568979285},{"date":"2021-06-04","value":24.150977,"marketCap":195369402836},{"date":"2021-06-11","value":23.282371,"marketCap":188329063995},{"date":"2021-06-18","value":23.472723,"marketCap":188329063995},{"date":"2021-06-25","value":23.707016,"marketCap":190089148705},{"date":"2021-07-02","value":23.308726,"marketCap":186568979285},{"date":"2021-07-09","value":23.332104,"marketCap":186568979285},{"date":"2021-07-16","value":23.332585,"marketCap":186568979285},{"date":"2021-07-23","value":23.114689,"marketCap":184808894575},{"date":"2021-07-30","value":22.598482,"marketCap":181288725154},{"date":"2021-08-06","value":23.972787,"marketCap":191849233416},{"date":"2021-08-13","value":22.056279,"marketCap":183048809864},{"date":"2021-08-20","value":21.480913,"marketCap":177768555734},{"date":"2021-08-27","value":21.598405,"marketCap":179528640444},{"date":"2021-09-03","value":22.224621,"marketCap":184808894575},{"date":"2021-09-10","value":22.378729,"marketCap":186568979285},{"date":"2021-09-17","value":22.02162,"marketCap":183048809864},{"date":"2021-09-24","value":21.58814,"marketCap":179528640444},{"date":"2021-09-30","value":21.516135,"marketCap":179528640444},{"date":"2021-10-08","value":21.517117,"marketCap":179528640444},{"date":"2021-10-15","value":21.923982,"marketCap":183048809864},{"date":"2021-10-22","value":21.115879,"marketCap":183048809864},{"date":"2021-10-29","value":20.5576,"marketCap":177768555734},{"date":"2021-11-05","value":20.523781,"marketCap":177768555734},{"date":"2021-11-12","value":20.439511,"marketCap":177768555734},{"date":"2021-11-19","value":20.671132,"marketCap":179528640444},{"date":"2021-11-26","value":20.461926,"marketCap":177768555734},{"date":"2021-12-03","value":19.210847,"marketCap":167208047472},{"date":"2021-12-10","value":18.572476,"marketCap":161927793342},{"date":"2021-12-17","value":18.181295,"marketCap":158407623921},{"date":"2021-12-24","value":17.154839,"marketCap":149607200370},{"date":"2021-12-31","value":17.318989,"marketCap":151367285080},{"date":"2022-01-07","value":18.597902,"marketCap":161927793342},{"date":"2022-01-14","value":18.355773,"marketCap":160167708631},{"date":"2022-01-21","value":18.9176,"marketCap":165447962762},{"date":"2022-01-28","value":18.764243,"marketCap":163687878052},{"date":"2022-02-04","value":19.37904,"marketCap":168968132183},{"date":"2022-02-11","value":19.944351,"marketCap":174248386313},{"date":"2022-02-18","value":19.445929,"marketCap":170728216893},{"date":"2022-02-25","value":18.198224,"marketCap":160167708631},{"date":"2022-03-04","value":17.591543,"marketCap":154887454501},{"date":"2022-03-11","value":16.338225,"marketCap":147847115660},{"date":"2022-03-18","value":17.380036,"marketCap":156647539211},{"date":"2022-03-25","value":16.793489,"marketCap":151367285080},{"date":"2022-04-01","value":17.16362,"marketCap":154887454501},{"date":"2022-04-08","value":17.936012,"marketCap":161927793342},{"date":"2022-04-14","value":17.770449,"marketCap":160167708631},{"date":"2022-04-22","value":18.108928,"marketCap":160167708631},{"date":"2022-04-29","value":17.450457,"marketCap":161927793342},{"date":"2022-05-06","value":16.831555,"marketCap":154887454501},{"date":"2022-05-13","value":17.332951,"marketCap":156647539211},{"date":"2022-05-20","value":17.477236,"marketCap":160167708631},{"date":"2022-05-27","value":17.684635,"marketCap":161927793342},{"date":"2022-06-02","value":17.972623,"marketCap":165447962762},{"date":"2022-06-10","value":18.479253,"marketCap":168968132183},{"date":"2022-06-17","value":18.114129,"marketCap":165447962762},{"date":"2022-06-24","value":18.234235,"marketCap":167208047472},{"date":"2022-06-30","value":19.419305,"marketCap":177768555734},{"date":"2022-07-08","value":19.399335,"marketCap":177768555734},{"date":"2022-07-15","value":19.386933,"marketCap":176008471024},{"date":"2022-07-22","value":19.955449,"marketCap":181288725154},{"date":"2022-07-29","value":19.544125,"marketCap":177768555734},{"date":"2022-08-05","value":19.400031,"marketCap":176008471024},{"date":"2022-08-12","value":18.513967,"marketCap":174248386313},{"date":"2022-08-19","value":19.078959,"marketCap":177768555734},{"date":"2022-08-26","value":18.85055,"marketCap":174248386313},{"date":"2022-09-02","value":18.727379,"marketCap":172488301603},{"date":"2022-09-09","value":18.415295,"marketCap":168968132183},{"date":"2022-09-16","value":18.587045,"marketCap":168968132183},{"date":"2022-09-23","value":18.161221,"marketCap":161927793342},{"date":"2022-09-30","value":16.550367,"marketCap":147847115660},{"date":"2022-10-07","value":17.142438,"marketCap":153127369790},{"date":"2022-10-14","value":16.330452,"marketCap":144326946239},{"date":"2022-10-21","value":15.329959,"marketCap":140806776819},{"date":"2022-10-28","value":13.820634,"marketCap":126726099137},{"date":"2022-11-04","value":15.20827,"marketCap":140806776819},{"date":"2022-11-11","value":15.073937,"marketCap":140806776819},{"date":"2022-11-18","value":15.125755,"marketCap":140806776819},{"date":"2022-11-25","value":16.009052,"marketCap":147847115660},{"date":"2022-12-02","value":15.362742,"marketCap":144326946239},{"date":"2022-12-09","value":15.406983,"marketCap":146087030949},{"date":"2022-12-16","value":16.373307,"marketCap":154887454501},{"date":"2022-12-23","value":15.6242,"marketCap":147847115660},{"date":"2022-12-30","value":15.436657,"marketCap":147847115660},{"date":"2023-01-06","value":15.643483,"marketCap":151367285080},{"date":"2023-01-13","value":15.706893,"marketCap":154887454501},{"date":"2023-01-20","value":16.382938,"marketCap":160167708631},{"date":"2023-01-27","value":16.379587,"marketCap":160167708631},{"date":"2023-02-03","value":16.474272,"marketCap":161927793342},{"date":"2023-02-10","value":16.213561,"marketCap":158407623921},{"date":"2023-02-17","value":15.6409,"marketCap":151367285080},{"date":"2023-02-24","value":15.834488,"marketCap":151367285080},{"date":"2023-03-03","value":15.698267,"marketCap":156647539211},{"date":"2023-03-10","value":16.525784,"marketCap":163687878052},{"date":"2023-03-17","value":17.071398,"marketCap":170728216893},{"date":"2023-03-24","value":16.877623,"marketCap":170728216893},{"date":"2023-03-31","value":16.656864,"marketCap":167208047472},{"date":"2023-04-06","value":17.018512,"marketCap":170728216893},{"date":"2023-04-14","value":17.001724,"marketCap":170728216893},{"date":"2023-04-21","value":17.185839,"marketCap":172488301603},{"date":"2023-04-28","value":17.036083,"marketCap":176008471024},{"date":"2023-05-05","value":16.838111,"marketCap":174248386313},{"date":"2023-05-12","value":16.612341,"marketCap":170728216893},{"date":"2023-05-19","value":15.807047,"marketCap":160167708631},{"date":"2023-05-25","value":15.349097,"marketCap":154887454501},{"date":"2023-06-01","value":15.226307,"marketCap":153127369790},{"date":"2023-06-09","value":15.77411,"marketCap":158407623921},{"date":"2023-06-16","value":15.850018,"marketCap":158407623921},{"date":"2023-06-23","value":15.228634,"marketCap":151367285080},{"date":"2023-06-30","value":15.546339,"marketCap":153127369790},{"date":"2023-07-07","value":15.576726,"marketCap":153127369790},{"date":"2023-07-14","value":15.361172,"marketCap":153127369790},{"date":"2023-07-21","value":15.255508,"marketCap":151367285080},{"date":"2023-07-28","value":15.449434,"marketCap":153127369790},{"date":"2023-08-04","value":14.774718,"marketCap":151367285080},{"date":"2023-08-11","value":14.513065,"marketCap":147847115660},{"date":"2023-08-18","value":13.747621,"marketCap":139046692108},{"date":"2023-08-25","value":13.566904,"marketCap":137286607398},{"date":"2023-09-01","value":13.164376,"marketCap":133766437978},{"date":"2023-09-08","value":13.3212,"marketCap":133766437978},{"date":"2023-09-15","value":13.218708,"marketCap":133766437978},{"date":"2023-09-22","value":13.102064,"marketCap":132006353268},{"date":"2023-09-29","value":13.079632,"marketCap":132006353268},{"date":"2023-10-06","value":12.736941,"marketCap":128486183847},{"date":"2023-10-13","value":13.280214,"marketCap":133766437978},{"date":"2023-10-20","value":12.172235,"marketCap":126726099137},{"date":"2023-10-27","value":12.34659,"marketCap":128486183847},{"date":"2023-11-03","value":12.651261,"marketCap":132006353268},{"date":"2023-11-10","value":13.160061,"marketCap":137286607398},{"date":"2023-11-17","value":13.042432,"marketCap":137286607398},{"date":"2023-11-24","value":13.433472,"marketCap":142566861529},{"date":"2023-12-01","value":13.543159,"marketCap":144326946239},{"date":"2023-12-08","value":13.432289,"marketCap":142566861529},{"date":"2023-12-15","value":13.849805,"marketCap":147847115660},{"date":"2023-12-22","value":13.364095,"marketCap":142566861529},{"date":"2023-12-29","value":13.457331,"marketCap":144326946239},{"date":"2024-01-05","value":13.222355,"marketCap":140806776819},{"date":"2024-01-12","value":13.21532,"marketCap":140806776819},{"date":"2024-01-19","value":12.571822,"marketCap":133766437978},{"date":"2024-01-26","value":13.617331,"marketCap":144326946239},{"date":"2024-02-02","value":14.299823,"marketCap":151367285080},{"date":"2024-02-09","value":14.891594,"marketCap":158407623921},{"date":"2024-02-16","value":14.722949,"marketCap":156647539211},{"date":"2024-02-23","value":16.630308,"marketCap":176008471024},{"date":"2024-03-01","value":15.788945,"marketCap":167208047472},{"date":"2024-03-08","value":15.948053,"marketCap":168968132183},{"date":"2024-03-15","value":15.629636,"marketCap":165447962762},{"date":"2024-03-22","value":15.287541,"marketCap":161927793342},{"date":"2024-03-28","value":15.003189,"marketCap":158407623921},{"date":"2024-04-05","value":15.013075,"marketCap":158407623921},{"date":"2024-04-12","value":15.171272,"marketCap":160167708631},{"date":"2024-04-19","value":14.683656,"marketCap":154887454501},{"date":"2024-04-26","value":15.106386,"marketCap":163687878052},{"date":"2024-05-03","value":15.116835,"marketCap":163687878052},{"date":"2024-05-10","value":15.89214,"marketCap":172488301603},{"date":"2024-05-17","value":15.753098,"marketCap":170728216893},{"date":"2024-05-24","value":14.975284,"marketCap":161927793342},{"date":"2024-05-31","value":14.960058,"marketCap":161927793342},{"date":"2024-06-07","value":16.118313,"marketCap":174248386313},{"date":"2024-06-14","value":16.784937,"marketCap":181288725154},{"date":"2024-06-21","value":16.330241,"marketCap":176008471024},{"date":"2024-06-28","value":16.50039,"marketCap":177768555734},{"date":"2024-07-05","value":16.830785,"marketCap":181288725154},{"date":"2024-07-12","value":16.642932,"marketCap":179528640444},{"date":"2024-07-19","value":15.989968,"marketCap":172488301603},{"date":"2024-07-26","value":15.605666,"marketCap":168968132183},{"date":"2024-08-02","value":15.452111,"marketCap":167208047472},{"date":"2024-08-09","value":14.773881,"marketCap":164323722762},{"date":"2024-08-16","value":15.396573,"marketCap":171316221603},{"date":"2024-08-23","value":15.331772,"marketCap":171316221603},{"date":"2024-08-30","value":14.918722,"marketCap":167819972183},{"date":"2024-09-06","value":15.377527,"marketCap":173064346313},{"date":"2024-09-13","value":14.794941,"marketCap":166071847472},{"date":"2024-09-20","value":15.480786,"marketCap":174812471024},{"date":"2024-09-27","value":15.234357,"marketCap":173064346313},{"date":"2024-10-04","value":17.158885,"marketCap":194041842836},{"date":"2024-10-10","value":17.263805,"marketCap":194041842836},{"date":"2024-10-18","value":16.892017,"marketCap":188797468705},{"date":"2024-10-25","value":16.385784,"marketCap":188797468705},{"date":"2024-11-01","value":16.07151,"marketCap":185301219285},{"date":"2024-11-08","value":15.840128,"marketCap":181804969864},{"date":"2024-11-15","value":15.547841,"marketCap":176560595734},{"date":"2024-11-22","value":15.709222,"marketCap":178308720444},{"date":"2024-11-29","value":15.719764,"marketCap":178308720444},{"date":"2024-12-06","value":16.529274,"marketCap":187049343995},{"date":"2024-12-13","value":16.561962,"marketCap":187049343995},{"date":"2024-12-20","value":17.413045,"marketCap":195789967546},{"date":"2024-12-27","value":17.737753,"marketCap":199286216967},{"date":"2025-01-03","value":17.254077,"marketCap":194041842836},{"date":"2025-01-10","value":17.007636,"marketCap":190545593416},{"date":"2025-01-17","value":17.461644,"marketCap":195789967546},{"date":"2025-01-24","value":17.662785,"marketCap":199286216967},{"date":"2025-01-28","value":17.262445,"marketCap":195789967546},{"date":"2025-02-07","value":17.825687,"marketCap":201034341677},{"date":"2025-02-14","value":18.764765,"marketCap":211523089939},{"date":"2025-02-21","value":18.698074,"marketCap":211523089934},{"date":"2025-02-28","value":17.364536,"marketCap":195789967542},{"date":"2025-03-07","value":18.067198,"marketCap":204530591093}]}],"industryCompare":{"bkCode":"BK1133","name":"綜合電信業務","current":18.95098,"rank":8,"totalCount":8,"items":[{"symbol":"00008","name":"電訊盈科","value":-537.959503,"marketCap":35505327172},{"symbol":"00762","name":"中國聯通","value":13.799798534729346,"marketCap":303533393502},{"symbol":"00524","name":"長城天下","value":-1.857467,"marketCap":61047525},{"symbol":"00728","name":"中國電信","value":22.046307764380114,"marketCap":771800935396},{"symbol":"01310","name":"香港寬頻","value":659.819857,"marketCap":6780968670},{"symbol":"06823","name":"香港電訊-SS","value":15.188578,"marketCap":77006090285},{"symbol":"00788","name":"中國鐵塔(新)","value":18.067198047369484,"marketCap":204530591093},{"symbol":"02943","name":"中國鐵塔","value":18.067198047369484,"marketCap":204530591093}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01310\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2489440189","title":"香港寬頻12月5日遭南向資金減持752.10萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2489440189","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489440189?lang=zh_tw&edition=fundamental","pubTime":"2024-12-06 09:30","pubTimestamp":1733448611,"startTime":"0","endTime":"0","summary":"12月5日，南向资金减持香港宽频752.10万股。截止当日收盘，港股通共持有香港宽频4091.05万股，占流通股3.11%。港股通减持金额前五个股分别为美团-W、腾讯控股、药明生物、快手-W、理想汽车-W。香港宽频近5个交易日上涨14.35%，港股通累计减持857.80万股；近20个交易日上涨33.51%，港股通累计减持921.65万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241206093129a1d7cf81&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=nesSN20241206093129a1d7cf81&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":["BK1536","01310","BK1133"],"gpt_icon":0},{"id":"2488902531","title":"中移動香港正式提出全面收購香港寬頻 可能遭遇美私募基金競購戰","url":"https://stock-news.laohu8.com/highlight/detail?id=2488902531","media":"新快报","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488902531?lang=zh_tw&edition=fundamental","pubTime":"2024-12-04 09:01","pubTimestamp":1733274086,"startTime":"0","endTime":"0","summary":"根据香港 互联网 服务提供商 香港宽频 本周一晚发布的公告， 中金公司 代表 中国移动 香港，提出全面收购香港宽频，代价为每股现金5.23港元，较上周五收市价4.86元溢价约7.61%。需要指出的是，中移动香港可能面临前述ISQ公司的竞购战。香港宽频已公告称，接获I Squared Capital全数收购公司股权的初步意向，现时双方仍在磋商收购条款，包括收购价格等。","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=nesSN20241204091037abf418c0&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=nesSN20241204091037abf418c0&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1506","BK1536","BK1610","LU1226288253.USD","LU1226287529.USD","LU1226287792.SGD","01310","LU1481107354.HKD","BK1152","LU1226288170.HKD","LU1634259557.SGD","80883","LU0164865239.USD","LU0871576103.HKD","LU1226287875.USD","LU1634259391.SGD","BK1589","LU0531971595.HKD","SG9999002463.SGD","BK1521","LU1497734951.SGD","LU1522347837.USD","LU1951186391.HKD","BK1133","00941","LU0149721374.USD","LU0039217434.USD","LU0164880469.USD","LU1497733631.SGD","LU1497733557.USD"],"gpt_icon":0},{"id":"2488945523","title":"香港寬頻收漲逾5%：中移動香港提出每股5.23港元溢價收購要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2488945523","media":"澎湃新闻","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488945523?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 22:27","pubTimestamp":1733236076,"startTime":"0","endTime":"0","summary":"香港宽频除获中国移动全面要约外，还收到另一家投资公司提出的无约束力初步意向。12月3日，香港宽频有限公司（香港宽频，1310.HK）复牌。截至收盘，香港宽频涨5.56%，报收5.13港元/股，总市值67.29亿港元。香港宽频今日盘中最高点曾至5.23港元/股，刷新去年6月以来高点。数据显示，香港宽频的股价自11月以来累计上涨近50%，近三月，香港宽频涨幅达90%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"stock_eastmoney","url":"http://finance.eastmoney.com/a/202412033258044320.html","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202412033258044320.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["LU0531971595.HKD","LU0149721374.USD","LU1497733557.USD","LU0039217434.USD","LU1497734951.SGD","BK1152","LU1226288253.USD","LU0871576103.HKD","LU0164880469.USD","SG9999002463.SGD","LU1226288170.HKD","LU1951186391.HKD","LU1497733631.SGD","BK1506","LU1226287792.SGD","LU1634259557.SGD","LU1226287529.USD","BK1521","LU1226287875.USD","80883","LU1634259391.SGD","BK1536","LU1522347837.USD","01310","BK1133","LU0164865239.USD","00941","BK1610","LU1481107354.HKD","BK1589"],"gpt_icon":0},{"id":"2488919874","title":"香港寬頻復牌大漲，獲中國移動、美國I Squared Capital競購","url":"https://stock-news.laohu8.com/highlight/detail?id=2488919874","media":"财通社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488919874?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 19:46","pubTimestamp":1733226365,"startTime":"0","endTime":"0","summary":"与此同时，美国I Squared Capital也向香港宽频发出收购提议。香港宽频昨晚公告，董事会已收到 I Squared Asia Advisors Pte Ltd.提出无约束力的初步意向，表示有意收购本公司的 100 %已发行股份，倘落实进行，预期将透过其投资组合公司 HGC GlobalCommunications Limited 完成收购。彭博援引知情人士消息称，I Squared Capital 对香港宽频提出了竞争性的无约束力提议，这可能引发对这家香港上市宽带提供商的竞购战。其中两人称，I Squared的出价可能在每股5-6港元之间。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241203200045a26944df&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=nesSN20241203200045a26944df&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":["80883","LU0164880469.USD","LU1226288170.HKD","LU1951186391.HKD","LU0871576103.HKD","LU0039217434.USD","00941","LU1634259557.SGD","LU0164865239.USD","LU1497733631.SGD","BK1506","LU1226287529.USD","LU1497734951.SGD","BK1536","LU1226287792.SGD","LU0149721374.USD","LU0531971595.HKD","LU1497733557.USD","BK1610","LU1226287875.USD","BK1521","01310","LU1226288253.USD","LU1522347837.USD","LU1481107354.HKD","BK1152","BK1133","LU1634259391.SGD","SG9999002463.SGD","BK1589"],"gpt_icon":0},{"id":"1135387975","title":"異動解讀 | 中國移動及私募冷眼香港寬頻 公司股價大漲逾7% 市值近70億元","url":"https://stock-news.laohu8.com/highlight/detail?id=1135387975","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1135387975?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 17:26","pubTimestamp":1733218004,"startTime":"0","endTime":"0","summary":"香港宽频股价今日盘中曾大涨逾7%,报5.2元创52周新高,吸引市场广泛关注。公司股价大涨乃因两大利好消息传出,推动公司估值重新被市场重视。第一利好为中国移动香港公司发布公告,提出有条件自愿全面现金要约,以每股5.23元的溢价收购香港宽频全部已发行股份。按该要约价计算,香港宽频市值高达约69亿港元。据悉,I Squared对香港宽频的估值可能在每股5至6港元左右。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01310"],"gpt_icon":0},{"id":"2488799849","title":"港股收盤(12.03) | 恒指收漲1% 藥明系全天走高 半導體股普遍承壓","url":"https://stock-news.laohu8.com/highlight/detail?id=2488799849","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488799849?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 16:38","pubTimestamp":1733215113,"startTime":"0","endTime":"0","summary":"截至收盘，涨7.87%，报16.72港元，成交额15.69亿港元，贡献恒指7.39点。截至收盘，涨18.6%，报0.51港元。香港宽频公布，接获中国移动香港提出有条件自愿全面要约，每股现金价5.23港元，较昨日停牌前收报溢价约7.61%。另外，公司确认董事会已收到I Squared Asia Advisors Pte Ltd.提出无约束力的初步意向，表示有意收购公司的100%已发行股份。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1219640.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["02269","LU1813983027.USD","LU0140636845.USD","LU1880383366.USD","LU0348735423.USD","HSI","LU1808992512.USD","HSTECH","LU0244354667.USD","LU0588546209.SGD","LU2097828714.EUR","LU1634259557.SGD","01952","LU1497733631.SGD","LU0043850808.USD","HSCEI","YANG","02252","BK1526","LU0540923850.HKD","LU0611395673.USD","BK1574","LU0405327494.USD","LU0456846285.SGD","LU2039709279.SGD","02833","BK1607","LU0823426480.USD","LU0293314216.USD","HHImain","LU0516422952.EUR","LU0052750758.USD","01310","MCHmain","SG9999014674.SGD","00857","LU0634319403.HKD","159582","LU0516423174.USD","LU0516422366.SGD","SG9999002463.SGD","LU0287142896.SGD","LU0561508036.HKD","LU0979878070.USD","LU1719994722.HKD","513600","LU0359201612.USD","LU1770034418.SGD"],"gpt_icon":1},{"id":"2488960431","title":"香港寬頻12月03日收漲5.56% 主力資金逆市拋售","url":"https://stock-news.laohu8.com/highlight/detail?id=2488960431","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488960431?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 16:15","pubTimestamp":1733213748,"startTime":"0","endTime":"0","summary":"12月03日, 香港宽频股价涨5.56%，报收5.13元，成交金额2.68亿元，换手率3.96%，振幅3.09%，量比4.45。香港宽频今日主力资金净流出3167万元，上一交易日主力净流出0万元。该股近5个交易日上涨14.51%，主力资金累计净流出1779万元，其中1个交易日为股价下跌时净流入；近20日主力资金累计净流出489万元，其中净流出天数为6日。该股主力净额占比0.47%，港股市场排名2646/2648。","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=nesSN20241203161630a268c1d7&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=nesSN20241203161630a268c1d7&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":["01310","BK1536","BK1133"],"gpt_icon":0},{"id":"2488967518","title":"《全日速報》恒指升196點; 恒生科技指數升12點 藥明生物升逾7% 匯控、雲頂新耀－Ｂ、香港寬頻、瑞聲、裕元集團創新高 成交暢旺","url":"https://stock-news.laohu8.com/highlight/detail?id=2488967518","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488967518?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 16:12","pubTimestamp":1733213520,"startTime":"0","endTime":"0","summary":"恒指全日收19,746点，升196点或1.0%。恒生科技指数报4,417点，升12点或0.3%。国指升63点或0.9%，报7,072点。大市成交额1,266.83亿元。沽空资料截至 2024-12-03 12:25。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180917140404248_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180917140404248_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1401443/latest-news/AAFN","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":"aastocks_highlight","symbols":["01952","HSBA.UK","LU0417516902.SGD","02833","BK1576","03143","HSBC","LU0979878070.USD","BK1133","BK1536","LU0164880469.USD","HSHD.SI","MHImain","SG9999002463.SGD","LU1880383366.USD","BK1574","MCHmain","00551","BK1601","LU0359202008.SGD","LU0540923850.HKD","LU1688375341.USD","HSTECH","BK1572","LU1794554557.SGD","01310","HSI","LU0823426308.USD","BK1583","LU0516422952.EUR","HSImain","LU0181495838.USD","LU0572944931.SGD","LU0039217434.USD","513600","LU0516422440.USD","LU0456846285.SGD","02269","LU0417516738.SGD","00005","LU0359201612.USD","BK1521","HHImain","LU0327786744.USD","LU0348825331.USD","LU1242518931.SGD","LU0856984785.SGD","LU1720050803.USD","BK1168","LU0634319403.HKD"],"gpt_icon":0},{"id":"2488962989","title":"白衣騎士到來？香港寬頻獲中國移動全面要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2488962989","media":"财华社","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488962989?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 15:38","pubTimestamp":1733211500,"startTime":"0","endTime":"0","summary":"经过多日的市场传言，香港宽频（01310.HK）被中国移动（00941.HK）收购的传闻终于得到官方确认，收购案终于尘埃落定。","market":"hk","thumbnail":"https://images.finet.hk/photoLib/title/202412_1/bedc2f19-8417-466e-8d6e-03538a73ab31.png","type":0,"news_type":0,"thumbnails":["https://images.finet.hk/photoLib/title/202412_1/bedc2f19-8417-466e-8d6e-03538a73ab31.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.finet.hk/newscenter/news_content/674eb56c53243c0b5baf2040","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"finet_stock","symbols":["LU0164865239.USD","BK1589","BK1152","LU1226287792.SGD","LU1497734951.SGD","01310","LU1497733631.SGD","LU0871576103.HKD","LU1481107354.HKD","LU1497733557.USD","80883","LU0039217434.USD","LU1226288170.HKD","LU1226288253.USD","LU1951186391.HKD","SG9999002463.SGD","BK1506","LU1634259557.SGD","LU0149721374.USD","LU0531971595.HKD","LU1226287875.USD","LU1634259391.SGD","BK1536","BK1133","BK1610","CHL","LU1226287529.USD","00941","LU1522347837.USD","LU0164880469.USD","BK1521"],"gpt_icon":0},{"id":"2488969101","title":"香港寬頻(01310)出現大手賣出80萬股，成交價$5.12，涉資409.6萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2488969101","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488969101?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 15:09","pubTimestamp":1733209740,"startTime":"0","endTime":"0","summary":"[大手成交]香港宽频(01310)在下午03:09出现大手卖出，成交量为80万，成交价为港币$5.12，涉资409.6万。至目前为止，股价升5.556%，今日最高价为$5.23，而最低价为$5.12，总成交量为4.511千万股，总成交金额港币$2.328亿。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180416150431576_s.png","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180416150431576_s.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2412036555/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1536","BK1133","01310"],"gpt_icon":0},{"id":"2488963713","title":"收購案點燃香港寬頻股價 公司自11月以來累計漲超50%","url":"https://stock-news.laohu8.com/highlight/detail?id=2488963713","media":"市场资讯","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488963713?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 14:16","pubTimestamp":1733206569,"startTime":"0","endTime":"0","summary":"财联社12月3日讯 近日香港宽频的走势持续引发市场关注。截至发稿，涨5.76%，报收5.14港元。　　值得注意的是，香港宽频的股价自11月以来累计上涨近50%。据报道，中国移动有意以每股至少5港元的价格，向香港宽频的主要股东提出收购其持股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"highlight_sina","url":"https://finance.sina.com.cn/stock/relnews/hk/2024-12-03/doc-incyekxv1619849.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}","selectors":".art_box, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action, .fl_popup, .weibo_info","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/relnews/hk/2024-12-03/doc-incyekxv1619849.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_sina","symbols":["01310","BK1536","BK1133"],"gpt_icon":0},{"id":"2488931939","title":"香港寬頻(01310.HK)高開7% 獲中國移動香港及I Squared競購","url":"https://stock-news.laohu8.com/highlight/detail?id=2488931939","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488931939?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:34","pubTimestamp":1733189640,"startTime":"0","endTime":"0","summary":"香港宽频(01310.HK) 今早复牌后高开7%，最高见5.23元。现报5.19元，升6.79%，成交1,106.7万股，涉资5,751.03万元。香港宽频昨晚公布，接获中国移动香港提出有条件自愿全面要约，每股现金价5.23元，较昨日停牌前收报溢价约7.61%。另外，公司亦确认董事会已收到I Squared Asia Advisors Pte Ltd.提出无约束力的初步意向，表示有意收购公司的100%已发行股份。市场消息指，持有环球全域电讯(HGC)的I Squared向香港宽频提出初步收购价格介乎每股约5元至6元。(gc/a)(港股报价延迟最少十五分钟。)AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20241031164015135_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20241031164015135_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1401313/latest-news/AAFN","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":"aastocks_highlight","symbols":["BK1152","LU1226288170.HKD","LU1951186391.HKD","BK1506","LU0516422952.EUR","BK1536","LU1226287792.SGD","LU1226287529.USD","SGXZ49509284.SGD","BK1589","SG9999002463.SGD","01310","LU1226288253.USD","LU0871576103.HKD","LU0516422440.USD","LU1497734951.SGD","LU0164865239.USD","BK1521","LU1481107354.HKD","LU0531971595.HKD","BK1133","600941","LU0516423174.USD","LU1064130708.USD","LU1522347837.USD","SGXZ81163826.USD","LU0516422366.SGD","LU1634259557.SGD","LU0149721374.USD","LU1064131003.USD","LU2148510915.USD","LU0039217434.USD","LU0164880469.USD","BK0261","LU1497733557.USD","LU0516423091.SGD","LU1226287875.USD","00941","80883","LU1497733631.SGD","BK1610","LU1328615791.USD","LU1634259391.SGD"],"gpt_icon":0},{"id":"2488516379","title":"香港寬頻早盤高開逾6% 獲中國移動香港每股5.23港元提自願全面要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2488516379","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488516379?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:34","pubTimestamp":1733189640,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　香港宽频（01310）早盘高开，股价上涨6.38%，现报5.17港元，成交额6145.65万港元。\n　　香港宽频公布，中国移动香港提出有条件自愿全面要约，每股现金价5.23港元，较停牌前收报溢价7.61%；较8月止每股资产净值1.95港元溢价约168.56%。连同贷款票据要约以及受限制股份单位要约，最高代价约77.97亿港元。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2024-12-03/doc-incycyix4996175.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["LU1328615791.USD","600941","LU1522347837.USD","LU0516422952.EUR","BK1133","LU1226287875.USD","BK1610","LU0149721374.USD","LU0164865239.USD","LU1226288170.HKD","LU1481107354.HKD","01310","BK1521","LU1226288253.USD","LU1634259557.SGD","BK1506","LU1226287792.SGD","BK1536","80883","CHL","LU0871576103.HKD","LU1064130708.USD","BK0261","BK1589","SG9999002463.SGD","BK1152","LU1497733557.USD","LU1951186391.HKD","00941","LU2148510915.USD","LU1634259391.SGD","LU1497733631.SGD","LU0516422366.SGD","LU1497734951.SGD","SGXZ49509284.SGD","LU0531971595.HKD","LU0164880469.USD","LU0516423091.SGD","LU1064131003.USD","LU0039217434.USD","LU0516422440.USD","LU0516423174.USD","LU1226287529.USD","SGXZ81163826.USD"],"gpt_icon":0},{"id":"2488936403","title":"香港寬頻盤中異動 早盤股價大漲7.41%","url":"https://stock-news.laohu8.com/highlight/detail?id=2488936403","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488936403?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:30","pubTimestamp":1733189411,"startTime":"0","endTime":"0","summary":"2024年12月03日早盘09时30分，香港宽频股票出现波动，股价大幅拉升7.41%。香港宽频股票所在的电讯服务行业中，整体跌幅为0.03%。他们称，这家专注于基础设施的投资者提交了对香港宽频的初步提议，略高于中国移动上月的报价。根据香港交易所公告，香港宽频股票周一上午停牌，以待发布有关公司内幕消息及根据香港公司收购及合并守则的公告。","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=nesSN20241203093012971b4281&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=nesSN20241203093012971b4281&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":["01310","BK1536","BK1133"],"gpt_icon":0},{"id":"2488939451","title":"【港股通】香港寬頻復牌高開7% 中國移動提出以每股5.23港元的價格收購公司股份","url":"https://stock-news.laohu8.com/highlight/detail?id=2488939451","media":"金吾资讯","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488939451?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:29","pubTimestamp":1733189390,"startTime":"0","endTime":"0","summary":"金吾财讯 | 香港宽频 复牌高开7%，报5.2港元，盘前成交额2249.52万港元。消息面上，公司日前公告，中国移动全资附属中国移动香港作为要约人提出有条件自愿全面现金要约，以每股要约价现金5.23元收购该集团全部已发行股份，每股要约价比停牌收报4.86元溢价7.6%。要约人将不会提高要约价，而每股要约价比8月31日每股综合资产净值约1.95元溢价约1.68倍。根据股份要约、卖方贷款票据要约及受限制股份单位要约，要约应付的最高代价约77.97亿元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241203093031abf14393&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=nesSN20241203093031abf14393&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU1226287792.SGD","LU1634259391.SGD","LU1226287875.USD","BK1133","LU1481107354.HKD","LU1226288253.USD","LU1497733557.USD","LU0164865239.USD","LU0871576103.HKD","LU1497734951.SGD","BK1521","HSTECH","LU1226288170.HKD","00941","80883","LU0149721374.USD","BK1152","BK1589","LU0039217434.USD","LU1522347837.USD","LU0164880469.USD","SG9999002463.SGD","LU0531971595.HKD","LU1226287529.USD","BK1536","LU1497733631.SGD","01310","BK1506","HSCEI","LU1634259557.SGD","BK1610","LU1951186391.HKD"],"gpt_icon":1},{"id":"2488936185","title":"港股異動 | 香港寬頻(01310)高開7% 獲中國移動香港每股5.23港元提自願全面要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2488936185","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488936185?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:23","pubTimestamp":1733189037,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，香港宽频高开7%，截至发稿，涨7%，报5.2港元，成交额2249.52万港元。消息面上，香港宽频公布，中国移动香港提出有条件自愿全面要约，每股现金价5.23港元，较停牌前收报溢价7.61%；较8月止每股资产净值1.95港元溢价约168.56%。连同贷款票据要约以及受限制股份单位要约，最高代价约77.97亿港元。可能其他要约为独立于11月20日公告所提述中国移动可能提出的现金收购要约。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1219439.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["600941","LU1226287792.SGD","BK1521","BK1133","BK1610","LU0531971595.HKD","LU1226288170.HKD","LU0516423091.SGD","SGXZ49509284.SGD","LU1064130708.USD","LU0149721374.USD","BK1506","LU0516423174.USD","LU1634259391.SGD","SGXZ81163826.USD","LU1522347837.USD","BK1536","LU1634259557.SGD","LU0871576103.HKD","80883","00941","LU1064131003.USD","CHL","LU1497733631.SGD","LU0164865239.USD","LU0516422440.USD","LU1497733557.USD","BK1589","LU1226288253.USD","BK1152","LU2148510915.USD","LU1328615791.USD","LU0039217434.USD","BK0261","SG9999002463.SGD","LU1226287875.USD","LU1497734951.SGD","LU0516422952.EUR","LU0516422366.SGD","LU1951186391.HKD","LU1481107354.HKD","01310","LU0164880469.USD","LU1226287529.USD"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":5,"totalSize":200}]}}