港股詳情

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

耐世特

5.320

+0.1703.30%

成交量：1,802.40萬

成交額：9,590.64萬

市值：133.52億

市盈率：46.77

高：5.450

開：5.320

低：5.230

收：5.150

資料載入中...

總覽公司新聞資訊公告

耐世特2月10日遭南向資金減持1014.20萬股

DeepSeek殺入車圈，耐世特（01316）能否成為智能駕駛產業鏈的黑馬股？

港股異動 | 耐世特(01316)一度漲超14% 高階智駕滲透率有望繼續提升公司將受惠線控轉向放量

異動解讀 | 汽車零部件巨頭耐世特盤中股價大漲9.26% 看好電動車和智能駕駛前景

耐世特盤中異動下午盤股價大漲5.23%

M&G Plc增持耐世特(01316)90.7萬股每股作價約3.54港元

耐世特(01316)出現大手賣出76.6萬股，成交價$4.36，涉資333.976萬

阿斯达克财经

耐世特(01316)股價顯著上升14.722%，現價港幣$4.13

阿斯达克财经

港股異動 | 智駕概念股午後拉昇比亞迪將召開智能化戰略發佈會智駕技術進步有望降低智駕硬件門檻

汽車零件板塊走高耐世特(01316)漲5.56% 華泰證券料美國加稅將加速中國汽零廠商的產能全球化建設

耐世特盤中異動股價大漲5.00%

南向資金2月5日淨賣出耐世特264.50萬股連續5日減持

【券商聚焦】華泰證券：美增加中墨關稅中長期或推進汽車零部件在中國-第三國-美國的供應鏈條

智通港股解盤 | 關稅大戰拉開帷幕 DeepSeek重塑競爭新格局

耐世特02月05日獲主力加倉362萬元

耐世特(01316)下跌5.59%，報3.38元/股

{"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/01316/news?page=4"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01316"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01316\",,,,,undefined,":{"symbol":"01316","market":"HK","secType":"STK","nameCN":"耐世特","latestPrice":5.32,"timestamp":1741248512024,"preClose":5.15,"halted":0,"volume":18024000,"delay":0,"changeRate":0.03301,"change":0.17,"floatShares":2509824293,"shares":2509824293,"eps":0.015543639,"lyrEps":0.113756,"pbRate":0.88,"amount":95906370,"amplitude":0.042718,"volumeRatio":0.514486799646444,"dividePrice":0.02,"prevYearClose":3.32,"fiveDayClose":5.59,"twentyDayClose":4.36},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01316\",,,,,undefined,":{"symbol":"01316","floatShares":2509824293,"roa":"1.21%","roe":"1.55%","lyrEps":0.113756,"volumeRatio":0.514486799646444,"shares":2509824293,"dividePrice":0.02,"high":5.45,"amplitude":0.042718,"preClose":5.15,"low":5.23,"week52Low":2.29,"pbRate":"0.88","psRate":"0.41","week52High":6.13,"institutionHeld":0,"latestPrice":5.32,"committee":-0.68,"eps":0.11375612030776405,"divideRate":0.003759,"volume":18024000,"delay":0,"ttmEps":0.015543638765835083,"open":5.32,"prevYearClose":3.32,"prevWeekClose":5,"prevMonthClose":5,"prevQuarterClose":3.32,"fiveDayClose":5.59,"twentyDayClose":4.36,"sixtyDayClose":3.01},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01316\",params:#limit:5,,,undefined,":[{"date":"2024-08-14","symbol":"01316","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723599000000,"name":null,"time":"盤後","dateTimestamp":1723564800000,"actualEps":null},{"date":"2024-06-21","symbol":"01316","amount":0.003,"announcedDate":"2024-03-26","type":"dividend","market":"HK","newRecordDate":"2024-06-24","defaultRemindTime":1718933400000,"name":"耐世特","recordDate":"2024-07-09","payableDate":"2024-06-24","currency":"USD","dateTimestamp":1718899200000,"payDate":"2024-07-09"},{"date":"2024-03-26","symbol":"01316","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711416600000,"name":null,"time":"","dateTimestamp":1711382400000,"actualEps":null},{"date":"2023-11-16","symbol":"01316","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1700098200000,"name":null,"time":"盤後","dateTimestamp":1700064000000,"actualEps":null},{"date":"2023-08-16","symbol":"01316","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692149400000,"name":null,"time":"","dateTimestamp":1692115200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01316\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-08","recordDate":"2015-06-09","paymentDate":"2015-06-22","value":0.013,"currency":"HKD"},{"executeDate":"2015-06-08","recordDate":"2015-06-09","paymentDate":"2015-06-22","value":0.1004,"currency":"HKD"},{"executeDate":"2016-06-08","recordDate":"2016-06-10","paymentDate":"2016-06-23","value":0.1238,"currency":"HKD"},{"executeDate":"2017-06-07","recordDate":"2017-06-08","paymentDate":"2017-06-21","value":0.1862,"currency":"HKD"},{"executeDate":"2018-06-06","recordDate":"2018-06-07","paymentDate":"2018-06-22","value":0.2188,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01316\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3158,"buy":0.5263,"hold":0.1053,"sell":0,"strongSell":0.0526,"meanLabel":"BUY","meanPercent":0.5263,"analysts":19,"updateTime":1740758400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01316\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01316","date":"2025-03-05","current":90.182502,"percent":0.990646,"low":3.096347,"twenty":12.838343,"median":23.127191,"eighty":43.959739,"high":103.188688,"avg":28.403777,"sd":20.085989,"marketCap":12925595108},"quantilePoints":[{"date":"2020-03-13","current":4.333899,"twenty":5.962924,"median":6.775173,"eighty":7.070914,"marketCap":10481537401},{"date":"2020-03-20","current":3.29357,"twenty":5.56331,"median":6.691569,"eighty":7.037872,"marketCap":7948917120},{"date":"2020-03-27","current":4.002373,"twenty":5.069034,"median":6.470028,"eighty":6.997732,"marketCap":9654047607},{"date":"2020-04-03","current":4.939623,"twenty":5.005419,"median":6.353188,"eighty":6.992123,"marketCap":8901784157},{"date":"2020-04-09","current":6.15002,"twenty":5.038023,"median":6.253373,"eighty":6.982142,"marketCap":11083348161},{"date":"2020-04-17","current":6.277238,"twenty":5.040486,"median":6.219803,"eighty":6.958312,"marketCap":11309027196},{"date":"2020-04-24","current":5.288841,"twenty":5.111855,"median":6.215386,"eighty":6.952863,"marketCap":9528670365},{"date":"2020-04-29","current":5.595326,"twenty":5.112147,"median":6.16137,"eighty":6.939163,"marketCap":10080330228},{"date":"2020-05-08","current":6.137253,"twenty":5.15852,"median":6.137253,"eighty":6.904774,"marketCap":11058272713},{"date":"2020-05-15","current":5.803553,"twenty":5.206405,"median":6.130682,"eighty":6.874561,"marketCap":10456461953},{"date":"2020-05-22","current":6.217144,"twenty":5.260426,"median":6.141669,"eighty":6.858754,"marketCap":11208725403},{"date":"2020-05-29","current":5.858572,"twenty":5.347622,"median":6.139461,"eighty":6.852208,"marketCap":10556763746},{"date":"2020-06-05","current":7.168521,"twenty":5.402719,"median":6.15002,"eighty":6.858754,"marketCap":12913855889},{"date":"2020-06-12","current":8.421239,"twenty":5.413587,"median":6.192411,"eighty":6.955043,"marketCap":15170646239},{"date":"2020-06-19","current":7.808795,"twenty":5.430866,"median":6.217144,"eighty":7.025142,"marketCap":14067326513},{"date":"2020-06-26","current":7.335337,"twenty":5.459079,"median":6.224219,"eighty":7.103927,"marketCap":13214761269},{"date":"2020-07-03","current":7.419071,"twenty":5.488423,"median":6.277238,"eighty":7.125782,"marketCap":13365213959},{"date":"2020-07-10","current":7.153835,"twenty":5.508653,"median":6.300186,"eighty":7.202598,"marketCap":12888780441},{"date":"2020-07-17","current":7.206718,"twenty":5.532104,"median":6.430126,"eighty":7.261378,"marketCap":12989082234},{"date":"2020-07-24","current":6.804876,"twenty":5.572228,"median":6.457888,"eighty":7.242892,"marketCap":12261894233},{"date":"2020-07-31","current":6.834418,"twenty":5.606435,"median":6.542082,"eighty":7.237199,"marketCap":12312045130},{"date":"2020-08-07","current":6.792546,"twenty":5.65353,"median":6.611127,"eighty":7.231207,"marketCap":12236818785},{"date":"2020-08-14","current":7.335147,"twenty":5.678165,"median":6.66375,"eighty":7.237199,"marketCap":13214761269},{"date":"2020-08-21","current":16.614807,"twenty":5.739527,"median":6.736405,"eighty":7.304158,"marketCap":13214761269},{"date":"2020-08-28","current":16.078866,"twenty":5.766678,"median":6.786055,"eighty":7.346662,"marketCap":12788478648},{"date":"2020-09-04","current":16.677689,"twenty":5.791827,"median":6.819647,"eighty":7.416214,"marketCap":13264912166},{"date":"2020-09-11","current":16.520481,"twenty":5.806426,"median":6.838192,"eighty":7.580529,"marketCap":13139534924},{"date":"2020-09-18","current":17.214533,"twenty":5.82023,"median":6.849494,"eighty":7.741787,"marketCap":13691194788},{"date":"2020-09-25","current":16.048001,"twenty":5.830029,"median":6.865644,"eighty":8.087041,"marketCap":12763403199},{"date":"2020-09-30","current":16.930821,"twenty":5.831714,"median":6.889021,"eighty":8.223542,"marketCap":13465515753},{"date":"2020-10-09","current":17.656023,"twenty":5.842192,"median":6.930029,"eighty":8.682984,"marketCap":14042251064},{"date":"2020-10-16","current":20.241212,"twenty":5.855792,"median":6.955588,"eighty":15.920963,"marketCap":16098437827},{"date":"2020-10-23","current":23.015827,"twenty":5.870238,"median":6.9839,"eighty":16.097761,"marketCap":18305077280},{"date":"2020-10-30","current":20.323341,"twenty":5.880462,"median":6.987568,"eighty":16.262013,"marketCap":16173664172},{"date":"2020-11-06","current":23.068407,"twenty":5.911281,"median":6.997245,"eighty":16.42622,"marketCap":18355228177},{"date":"2020-11-13","current":24.86491,"twenty":5.932296,"median":7.027458,"eighty":16.55229,"marketCap":19784528732},{"date":"2020-11-20","current":27.421471,"twenty":5.946454,"median":7.060202,"eighty":16.659327,"marketCap":21815640047},{"date":"2020-11-27","current":26.923211,"twenty":5.955771,"median":7.085506,"eighty":16.943319,"marketCap":21414432873},{"date":"2020-12-04","current":26.387712,"twenty":5.968284,"median":7.122934,"eighty":17.157835,"marketCap":20988150252},{"date":"2020-12-11","current":26.796588,"twenty":5.977268,"median":7.168521,"eighty":17.447785,"marketCap":21314131080},{"date":"2020-12-18","current":26.792095,"twenty":6.023493,"median":7.189278,"eighty":17.599244,"marketCap":21314131080},{"date":"2020-12-24","current":28.430114,"twenty":6.059364,"median":7.223363,"eighty":17.977451,"marketCap":22618054393},{"date":"2020-12-31","current":26.252189,"twenty":6.079084,"median":7.240829,"eighty":20.234932,"marketCap":20887848458},{"date":"2021-01-08","current":26.661337,"twenty":7.391854,"median":14.598528,"eighty":19.499111,"marketCap":21213829287},{"date":"2021-01-15","current":31.401465,"twenty":7.391854,"median":14.598528,"eighty":19.499111,"marketCap":24985604536},{"date":"2021-01-22","current":41.054781,"twenty":7.391854,"median":14.598528,"eighty":19.507033,"marketCap":32661904725},{"date":"2021-01-29","current":39.471761,"twenty":7.391854,"median":14.598528,"eighty":19.508376,"marketCap":31407607309},{"date":"2021-02-05","current":37.83963,"twenty":7.373262,"median":14.562009,"eighty":19.508042,"marketCap":30103137996},{"date":"2021-02-11","current":39.412875,"twenty":7.38862,"median":14.596647,"eighty":19.558514,"marketCap":31357435412},{"date":"2021-02-19","current":39.850496,"twenty":7.378381,"median":14.563224,"eighty":19.667354,"marketCap":31708638689},{"date":"2021-02-26","current":32.332614,"twenty":7.378381,"median":14.563224,"eighty":19.732238,"marketCap":25738182986},{"date":"2021-03-05","current":34.191102,"twenty":7.373262,"median":14.562009,"eighty":19.811288,"marketCap":27243339886},{"date":"2021-03-12","current":35.756988,"twenty":7.373262,"median":14.562009,"eighty":19.85672,"marketCap":28497637302},{"date":"2021-03-19","current":29.938159,"twenty":7.368142,"median":14.560793,"eighty":19.861335,"marketCap":27142996093},{"date":"2021-03-26","current":27.875554,"twenty":7.373262,"median":14.562009,"eighty":19.972129,"marketCap":25286635916},{"date":"2021-04-01","current":27.267366,"twenty":7.378381,"median":14.563224,"eighty":20.067761,"marketCap":24759831001},{"date":"2021-04-09","current":27.149982,"twenty":7.368142,"median":14.560793,"eighty":20.081376,"marketCap":24659487208},{"date":"2021-04-16","current":27.539342,"twenty":7.368142,"median":14.560793,"eighty":20.234932,"marketCap":24985604536},{"date":"2021-04-23","current":26.383331,"twenty":7.368142,"median":14.560793,"eighty":20.303656,"marketCap":23906908758},{"date":"2021-04-30","current":24.092836,"twenty":7.368142,"median":14.560793,"eighty":20.392601,"marketCap":21849860995},{"date":"2021-05-07","current":23.236119,"twenty":7.368142,"median":14.560793,"eighty":20.441036,"marketCap":21072196597},{"date":"2021-05-14","current":22.157955,"twenty":7.368142,"median":14.560793,"eighty":20.517253,"marketCap":20093844612},{"date":"2021-05-21","current":24.873656,"twenty":7.363023,"median":14.559937,"eighty":20.592086,"marketCap":22552267548},{"date":"2021-05-28","current":27.072269,"twenty":7.363023,"median":14.559937,"eighty":20.651075,"marketCap":24534057466},{"date":"2021-06-04","current":30.079401,"twenty":7.360317,"median":14.559081,"eighty":20.714923,"marketCap":27243339886},{"date":"2021-06-10","current":32.943879,"twenty":7.363023,"median":14.562009,"eighty":20.783208,"marketCap":29852278512},{"date":"2021-06-18","current":31.161467,"twenty":7.357611,"median":14.562009,"eighty":20.828198,"marketCap":28246777819},{"date":"2021-06-25","current":30.614444,"twenty":7.357611,"median":14.586641,"eighty":20.902713,"marketCap":27745058852},{"date":"2021-06-30","current":29.878049,"twenty":7.357611,"median":14.663589,"eighty":20.918352,"marketCap":27092824196},{"date":"2021-07-09","current":28.984301,"twenty":7.354905,"median":14.931471,"eighty":20.963745,"marketCap":26290073849},{"date":"2021-07-16","current":28.487066,"twenty":7.354905,"median":15.186046,"eighty":21.039871,"marketCap":25838526779},{"date":"2021-07-23","current":27.152487,"twenty":7.354905,"median":15.246988,"eighty":21.123462,"marketCap":24634401260},{"date":"2021-07-30","current":26.757085,"twenty":7.354905,"median":15.327907,"eighty":21.152263,"marketCap":24283197983},{"date":"2021-08-06","current":26.81741,"twenty":7.354905,"median":15.367283,"eighty":21.245883,"marketCap":24358455828},{"date":"2021-08-13","current":30.198976,"twenty":7.354905,"median":15.920819,"eighty":21.327041,"marketCap":27444027473},{"date":"2021-08-20","current":13.231151,"twenty":7.352199,"median":15.970045,"eighty":21.38656,"marketCap":20470133837},{"date":"2021-08-27","current":14.076861,"twenty":7.347331,"median":15.854315,"eighty":21.334006,"marketCap":21774603150},{"date":"2021-09-03","current":14.009595,"twenty":7.345168,"median":14.987191,"eighty":21.32684,"marketCap":21624087460},{"date":"2021-09-10","current":14.06268,"twenty":7.345168,"median":14.563224,"eighty":21.229152,"marketCap":21724431253},{"date":"2021-09-17","current":13.488934,"twenty":7.347331,"median":14.426459,"eighty":21.154953,"marketCap":20846423062},{"date":"2021-09-24","current":12.622789,"twenty":7.345168,"median":14.293742,"eighty":21.151993,"marketCap":19516867800},{"date":"2021-09-30","current":13.048408,"twenty":7.345168,"median":14.206462,"eighty":21.151993,"marketCap":20175151029},{"date":"2021-10-08","current":13.520935,"twenty":7.340843,"median":14.06268,"eighty":21.152534,"marketCap":20902861701},{"date":"2021-10-15","current":14.683831,"twenty":7.340843,"median":14.009595,"eighty":21.152534,"marketCap":22684498172},{"date":"2021-10-22","current":15.392479,"twenty":7.340843,"median":14.009595,"eighty":21.152534,"marketCap":23763517444},{"date":"2021-10-29","current":15.591665,"twenty":7.340843,"median":14.009595,"eighty":21.152534,"marketCap":24089732572},{"date":"2021-11-05","current":15.20875,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":23512582729},{"date":"2021-11-12","current":15.549798,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":24064639101},{"date":"2021-11-19","current":17.189193,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":26599079715},{"date":"2021-11-26","current":16.556529,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":25645527801},{"date":"2021-12-03","current":16.342576,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":25299028873},{"date":"2021-12-10","current":16.916755,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":26202565618},{"date":"2021-12-17","current":15.663179,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":24270000913},{"date":"2021-12-24","current":15.133446,"twenty":7.338681,"median":13.981645,"eighty":21.152805,"marketCap":23441758896},{"date":"2021-12-31","current":15.6875,"twenty":7.340843,"median":14.009595,"eighty":21.152534,"marketCap":24295099156},{"date":"2022-01-07","current":15.96153,"twenty":7.343006,"median":14.015594,"eighty":21.152263,"marketCap":24721769286},{"date":"2022-01-14","current":16.150582,"twenty":7.343006,"median":14.015594,"eighty":21.152263,"marketCap":24972751715},{"date":"2022-01-21","current":16.944305,"twenty":7.343006,"median":14.015594,"eighty":21.152263,"marketCap":26202565618},{"date":"2022-01-28","current":13.88041,"twenty":7.343006,"median":13.981645,"eighty":21.152263,"marketCap":21484095948},{"date":"2022-02-04","current":14.455036,"twenty":7.340843,"median":13.924967,"eighty":21.152534,"marketCap":22362534450},{"date":"2022-02-11","current":13.822168,"twenty":7.340843,"median":13.869113,"eighty":21.152534,"marketCap":21408801219},{"date":"2022-02-18","current":13.673385,"twenty":7.340843,"median":13.841092,"eighty":21.152534,"marketCap":21182917032},{"date":"2022-02-25","current":12.978647,"twenty":7.340843,"median":13.752312,"eighty":21.152534,"marketCap":20128790829},{"date":"2022-03-04","current":10.593026,"twenty":7.340843,"median":13.694755,"eighty":21.152534,"marketCap":16439349119},{"date":"2022-03-11","current":9.315603,"twenty":7.340843,"median":13.63788,"eighty":21.152534,"marketCap":14481686170},{"date":"2022-03-18","current":13.489847,"twenty":7.340843,"median":13.520784,"eighty":21.149367,"marketCap":12498924979},{"date":"2022-03-25","current":13.291107,"twenty":7.340843,"median":13.488934,"eighty":21.110873,"marketCap":12323237278},{"date":"2022-04-01","current":13.582435,"twenty":7.340843,"median":13.437755,"eighty":21.066851,"marketCap":12599317950},{"date":"2022-04-08","current":12.707747,"twenty":7.340843,"median":13.405217,"eighty":21.055883,"marketCap":11796174177},{"date":"2022-04-14","current":12.380103,"twenty":7.340843,"median":13.319389,"eighty":21.055883,"marketCap":11494995261},{"date":"2022-04-22","current":11.424421,"twenty":7.340843,"median":13.291107,"eighty":21.055883,"marketCap":10616556759},{"date":"2022-04-29","current":12.152447,"twenty":7.340843,"median":13.231151,"eighty":21.055883,"marketCap":11294209318},{"date":"2022-05-06","current":11.122158,"twenty":7.343006,"median":13.196629,"eighty":21.053854,"marketCap":10340476087},{"date":"2022-05-13","current":11.013769,"twenty":7.340843,"median":13.137643,"eighty":21.055883,"marketCap":10240083115},{"date":"2022-05-20","current":12.284672,"twenty":7.340843,"median":13.065695,"eighty":21.055883,"marketCap":11419700533},{"date":"2022-05-27","current":11.716657,"twenty":7.340843,"median":13.019694,"eighty":21.055883,"marketCap":10892637431},{"date":"2022-06-02","current":14.207486,"twenty":7.343006,"median":13.006712,"eighty":21.053854,"marketCap":13201675781},{"date":"2022-06-10","current":15.146017,"twenty":7.340843,"median":12.993731,"eighty":21.055883,"marketCap":14080114283},{"date":"2022-06-17","current":13.659216,"twenty":7.340843,"median":12.993731,"eighty":21.055883,"marketCap":12699710922},{"date":"2022-06-24","current":15.685362,"twenty":7.340843,"median":12.993731,"eighty":21.055883,"marketCap":14582079142},{"date":"2022-06-30","current":15.231397,"twenty":7.340843,"median":12.993731,"eighty":21.055883,"marketCap":14155409012},{"date":"2022-07-08","current":17.252605,"twenty":7.338681,"median":12.987132,"eighty":21.057913,"marketCap":16037777232},{"date":"2022-07-15","current":15.6029,"twenty":7.338681,"median":12.987132,"eighty":21.057913,"marketCap":14506784413},{"date":"2022-07-22","current":15.605603,"twenty":7.338681,"median":12.987132,"eighty":21.047765,"marketCap":14506784413},{"date":"2022-07-29","current":17.006837,"twenty":7.338681,"median":12.987132,"eighty":21.026824,"marketCap":15811893045},{"date":"2022-08-05","current":18.221704,"twenty":7.338681,"median":12.987132,"eighty":21.002583,"marketCap":16941313977},{"date":"2022-09-23","current":61.410256,"twenty":7.276763,"median":12.788274,"eighty":21.229152,"marketCap":11645584719},{"date":"2022-09-30","current":56.379028,"twenty":7.276763,"median":12.788274,"eighty":21.366881,"marketCap":10691851488},{"date":"2022-10-07","current":58.892685,"twenty":7.285026,"median":12.79938,"eighty":21.464302,"marketCap":11168718103},{"date":"2022-10-14","current":55.452118,"twenty":7.285026,"median":12.79938,"eighty":21.562159,"marketCap":10516163787},{"date":"2022-10-21","current":56.248761,"twenty":7.285026,"median":12.79938,"eighty":21.757648,"marketCap":10666753245},{"date":"2022-10-28","current":54.5296,"twenty":7.285026,"median":12.79938,"eighty":22.06386,"marketCap":10340476087},{"date":"2022-11-04","current":65.112895,"twenty":7.285026,"median":12.79938,"eighty":22.241112,"marketCap":12348335521},{"date":"2022-11-11","current":61.31032,"twenty":7.285026,"median":12.79938,"eighty":22.547824,"marketCap":11620486476},{"date":"2022-11-18","current":63.847363,"twenty":7.285026,"median":12.79938,"eighty":22.759868,"marketCap":12072254849},{"date":"2022-11-25","current":64.268451,"twenty":7.285026,"median":12.79938,"eighty":22.981294,"marketCap":12122451335},{"date":"2022-12-02","current":67.582389,"twenty":7.285026,"median":12.79938,"eighty":23.170435,"marketCap":12699710922},{"date":"2022-12-09","current":66.737173,"twenty":7.285026,"median":12.79938,"eighty":23.354841,"marketCap":12549121465},{"date":"2022-12-16","current":65.477975,"twenty":7.268499,"median":12.777169,"eighty":23.588646,"marketCap":12298139035},{"date":"2022-12-23","current":62.341765,"twenty":7.268499,"median":12.777169,"eighty":23.79807,"marketCap":11745977691},{"date":"2022-12-30","current":68.107125,"twenty":7.268499,"median":12.777169,"eighty":23.96531,"marketCap":12825202137},{"date":"2023-01-06","current":75.162796,"twenty":7.268499,"median":12.777169,"eighty":24.34384,"marketCap":14180507255},{"date":"2023-01-13","current":77.959353,"twenty":7.260236,"median":12.757687,"eighty":24.550068,"marketCap":14707570356},{"date":"2023-01-20","current":74.969738,"twenty":7.260236,"median":12.757687,"eighty":25.385433,"marketCap":14180507255},{"date":"2023-01-27","current":78.292783,"twenty":7.246139,"median":12.73754,"eighty":25.48355,"marketCap":14807963328},{"date":"2023-02-03","current":81.727747,"twenty":7.246139,"median":12.73754,"eighty":25.701631,"marketCap":15485615887},{"date":"2023-02-10","current":80.067176,"twenty":7.243223,"median":12.722644,"eighty":25.847149,"marketCap":15184436972},{"date":"2023-02-17","current":71.602641,"twenty":7.246139,"median":12.73754,"eighty":25.98997,"marketCap":13578149425},{"date":"2023-02-24","current":65.799087,"twenty":7.249056,"median":12.737873,"eighty":26.259937,"marketCap":12473826736},{"date":"2023-03-03","current":69.217917,"twenty":7.246139,"median":12.73754,"eighty":26.385083,"marketCap":13126381052},{"date":"2023-03-10","current":65.641682,"twenty":66.329861,"median":67.36213,"eighty":68.632932,"marketCap":12448728493},{"date":"2023-03-17","current":26.344506,"twenty":7.419867,"median":11.328292,"eighty":26.481095,"marketCap":11996960120},{"date":"2023-03-24","current":27.170871,"twenty":7.419867,"median":11.333953,"eighty":26.598063,"marketCap":12373433764},{"date":"2023-03-31","current":27.280646,"twenty":7.420664,"median":11.413809,"eighty":26.702247,"marketCap":12423630250},{"date":"2023-04-06","current":26.729658,"twenty":7.420664,"median":11.479675,"eighty":26.74155,"marketCap":12172647821},{"date":"2023-04-14","current":27.060403,"twenty":7.419071,"median":11.509744,"eighty":26.774378,"marketCap":12323237278},{"date":"2023-04-21","current":25.186695,"twenty":7.419071,"median":11.667583,"eighty":26.774606,"marketCap":11469897019},{"date":"2023-04-28","current":24.139392,"twenty":7.419071,"median":11.880616,"eighty":26.774606,"marketCap":10993030403},{"date":"2023-05-05","current":24.034953,"twenty":7.419071,"median":12.018919,"eighty":26.774606,"marketCap":10942833917},{"date":"2023-05-12","current":22.967814,"twenty":7.419071,"median":12.099904,"eighty":26.774606,"marketCap":10440869058},{"date":"2023-05-19","current":22.27187,"twenty":7.419071,"median":12.175249,"eighty":26.774606,"marketCap":10114591900},{"date":"2023-05-25","current":21.426197,"twenty":7.419867,"median":12.272512,"eighty":26.77456,"marketCap":9738118256},{"date":"2023-06-02","current":20.881838,"twenty":7.419071,"median":12.373531,"eighty":26.774606,"marketCap":9487135827},{"date":"2023-06-09","current":21.090206,"twenty":7.419071,"median":12.63307,"eighty":26.774606,"marketCap":9587528799},{"date":"2023-06-16","current":22.288669,"twenty":7.419071,"median":12.880914,"eighty":26.774606,"marketCap":10114591900},{"date":"2023-06-23","current":20.331148,"twenty":7.419071,"median":12.979589,"eighty":26.774606,"marketCap":9236153398},{"date":"2023-06-30","current":22.575229,"twenty":7.419071,"median":13.100831,"eighty":26.774606,"marketCap":10265181358},{"date":"2023-07-07","current":25.275692,"twenty":7.419867,"median":13.236249,"eighty":26.77456,"marketCap":11469897019},{"date":"2023-07-14","current":29.534624,"twenty":7.419867,"median":13.39715,"eighty":26.845924,"marketCap":13402461724},{"date":"2023-07-21","current":29.013402,"twenty":7.419867,"median":13.445127,"eighty":27.032965,"marketCap":13151479295},{"date":"2023-07-28","current":30.330756,"twenty":7.419867,"median":13.537154,"eighty":27.159031,"marketCap":13728738882},{"date":"2023-08-04","current":31.642518,"twenty":7.419867,"median":13.659216,"eighty":27.267079,"marketCap":14331096713},{"date":"2023-08-11","current":29.65889,"twenty":7.419867,"median":13.731652,"eighty":27.299279,"marketCap":13452658210},{"date":"2023-08-18","current":15.253864,"twenty":7.419867,"median":13.800307,"eighty":27.380419,"marketCap":12323237278},{"date":"2023-08-25","current":15.167989,"twenty":7.419867,"median":13.88041,"eighty":27.380419,"marketCap":12273040792},{"date":"2023-09-01","current":15.662246,"twenty":7.419867,"median":14.009595,"eighty":27.380419,"marketCap":12674612679},{"date":"2023-09-08","current":15.333401,"twenty":7.419867,"median":14.076861,"eighty":27.380419,"marketCap":12398532007},{"date":"2023-09-15","current":13.924351,"twenty":7.419867,"median":14.146289,"eighty":27.380419,"marketCap":11244012832},{"date":"2023-09-22","current":14.063783,"twenty":7.419867,"median":14.170942,"eighty":27.380419,"marketCap":11344405804},{"date":"2023-09-29","current":13.268444,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":10716949731},{"date":"2023-10-06","current":12.956102,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":10465967301},{"date":"2023-10-13","current":13.093673,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":10566360273},{"date":"2023-10-20","current":11.569662,"twenty":7.42146,"median":14.146289,"eighty":27.359168,"marketCap":9336546369},{"date":"2023-10-27","current":11.759065,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":9487135827},{"date":"2023-11-03","current":11.879141,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":9587528799},{"date":"2023-11-10","current":11.775112,"twenty":7.420664,"median":14.158615,"eighty":27.369794,"marketCap":9487135827},{"date":"2023-11-17","current":14.478647,"twenty":7.420664,"median":14.171545,"eighty":27.369794,"marketCap":11645584719},{"date":"2023-11-24","current":16.235855,"twenty":7.420664,"median":14.21651,"eighty":27.369794,"marketCap":13051086323},{"date":"2023-12-01","current":15.320041,"twenty":7.420664,"median":14.364293,"eighty":27.369794,"marketCap":12348335521},{"date":"2023-12-08","current":14.58039,"twenty":7.420664,"median":14.466842,"eighty":27.369794,"marketCap":11745977691},{"date":"2023-12-15","current":15.026618,"twenty":7.420664,"median":14.683222,"eighty":27.369794,"marketCap":12097353092},{"date":"2023-12-22","current":14.011605,"twenty":7.420664,"median":14.683222,"eighty":27.369794,"marketCap":11294209318},{"date":"2023-12-29","current":15.356505,"twenty":7.420664,"median":14.718055,"eighty":27.369794,"marketCap":12373433764},{"date":"2024-01-05","current":14.020557,"twenty":7.420664,"median":14.734286,"eighty":27.369794,"marketCap":11294209318},{"date":"2024-01-12","current":13.318685,"twenty":7.420664,"median":14.734286,"eighty":27.369794,"marketCap":10742047974},{"date":"2024-01-19","current":11.793762,"twenty":7.420664,"median":14.734286,"eighty":27.369794,"marketCap":9512234070},{"date":"2024-01-26","current":11.461122,"twenty":7.420664,"median":14.734286,"eighty":27.369794,"marketCap":9236153398},{"date":"2024-02-02","current":10.641684,"twenty":7.420664,"median":14.734286,"eighty":27.369794,"marketCap":8583599082},{"date":"2024-02-09","current":10.206138,"twenty":7.423053,"median":14.712039,"eighty":27.337917,"marketCap":8232223681},{"date":"2024-02-16","current":10.359335,"twenty":7.42146,"median":14.724071,"eighty":27.359168,"marketCap":8357714895},{"date":"2024-02-23","current":11.506739,"twenty":7.42146,"median":14.724071,"eighty":27.359168,"marketCap":9286349884},{"date":"2024-03-01","current":11.530646,"twenty":7.422257,"median":14.718055,"eighty":27.348543,"marketCap":9311448127},{"date":"2024-03-08","current":10.4853,"twenty":7.422257,"median":14.718055,"eighty":27.348543,"marketCap":8458107867},{"date":"2024-03-15","current":10.670003,"twenty":7.422257,"median":14.718055,"eighty":27.348543,"marketCap":8608697324},{"date":"2024-03-22","current":10.484938,"twenty":7.422257,"median":14.718055,"eighty":27.348543,"marketCap":8458107867},{"date":"2024-03-28","current":32.124879,"twenty":7.422257,"median":14.755321,"eighty":27.39293,"marketCap":9236153398},{"date":"2024-04-05","current":30.281876,"twenty":7.419867,"median":14.855007,"eighty":27.558454,"marketCap":8709090296},{"date":"2024-04-12","current":35.830803,"twenty":7.420664,"median":15.005605,"eighty":27.829363,"marketCap":10315377844},{"date":"2024-04-19","current":31.66841,"twenty":7.420664,"median":15.080752,"eighty":28.268967,"marketCap":9110662183},{"date":"2024-04-26","current":34.384906,"twenty":7.422257,"median":15.118422,"eighty":28.49995,"marketCap":9888707714},{"date":"2024-05-03","current":37.84597,"twenty":7.422257,"median":15.157003,"eighty":28.990121,"marketCap":10867539188},{"date":"2024-05-10","current":39.600385,"twenty":7.422257,"median":15.197788,"eighty":29.261758,"marketCap":11369504047},{"date":"2024-05-17","current":38.701479,"twenty":7.422257,"median":15.231886,"eighty":29.4458,"marketCap":11093423375},{"date":"2024-05-24","current":35.432018,"twenty":7.422257,"median":15.317137,"eighty":29.847442,"marketCap":10164788386},{"date":"2024-05-31","current":35.221684,"twenty":7.422257,"median":15.333803,"eighty":29.930203,"marketCap":10114591900},{"date":"2024-06-07","current":38.837127,"twenty":7.422257,"median":15.391934,"eighty":30.291652,"marketCap":11143619860},{"date":"2024-06-14","current":37.437304,"twenty":7.422257,"median":15.508427,"eighty":30.371602,"marketCap":10742047974},{"date":"2024-06-21","current":34.054606,"twenty":7.422257,"median":15.604252,"eighty":30.593494,"marketCap":9763216499},{"date":"2024-06-28","current":30.794763,"twenty":7.422257,"median":15.665578,"eighty":30.709564,"marketCap":8834581511},{"date":"2024-07-05","current":29.044577,"twenty":7.422257,"median":15.686431,"eighty":30.719624,"marketCap":8332616652},{"date":"2024-07-12","current":30.801192,"twenty":7.422257,"median":15.751632,"eighty":30.737692,"marketCap":8834581511},{"date":"2024-07-19","current":30.880033,"twenty":7.451459,"median":15.84983,"eighty":30.88467,"marketCap":8859679754},{"date":"2024-07-26","current":29.490681,"twenty":7.514695,"median":15.919185,"eighty":30.95335,"marketCap":8458107867},{"date":"2024-08-02","current":28.58483,"twenty":7.641459,"median":15.96193,"eighty":30.95335,"marketCap":8207125438},{"date":"2024-08-09","current":26.210242,"twenty":7.755973,"median":15.996708,"eighty":30.95335,"marketCap":7504374636},{"date":"2024-08-16","current":42.249235,"twenty":7.91491,"median":16.076201,"eighty":31.06502,"marketCap":6073774789},{"date":"2024-08-23","current":43.991404,"twenty":8.092184,"median":16.185454,"eighty":31.163899,"marketCap":6324757218},{"date":"2024-08-30","current":48.00009,"twenty":8.328025,"median":16.236189,"eighty":31.38086,"marketCap":6902016805},{"date":"2024-09-06","current":44.698107,"twenty":8.75813,"median":16.295062,"eighty":31.640507,"marketCap":6425150190},{"date":"2024-09-13","current":40.993499,"twenty":9.488439,"median":16.377322,"eighty":31.750411,"marketCap":5898087088},{"date":"2024-09-20","current":44.879214,"twenty":10.067204,"median":16.426322,"eighty":31.893774,"marketCap":6450248433},{"date":"2024-09-27","current":53.020361,"twenty":10.261405,"median":16.520481,"eighty":32.089967,"marketCap":7604767607},{"date":"2024-10-04","current":59.238953,"twenty":10.480536,"median":16.611187,"eighty":32.300806,"marketCap":8483206110},{"date":"2024-10-10","current":58.488271,"twenty":10.590014,"median":16.662388,"eighty":32.540418,"marketCap":8382813138},{"date":"2024-10-18","current":50.599326,"twenty":10.796503,"median":16.759101,"eighty":33.46363,"marketCap":7253392206},{"date":"2024-10-25","current":50.796888,"twenty":10.918978,"median":16.852678,"eighty":34.125172,"marketCap":7278490449},{"date":"2024-11-01","current":48.497318,"twenty":11.003459,"median":16.958052,"eighty":34.565034,"marketCap":6952213291},{"date":"2024-11-08","current":56.714579,"twenty":11.132861,"median":17.084818,"eighty":35.425931,"marketCap":8131830709},{"date":"2024-11-15","current":54.396322,"twenty":11.217744,"median":17.214533,"eighty":35.854578,"marketCap":7805553551},{"date":"2024-11-22","current":51.414829,"twenty":11.386936,"median":17.43503,"eighty":36.107363,"marketCap":7378883421},{"date":"2024-11-29","current":50.18596,"twenty":11.454916,"median":17.487549,"eighty":36.437445,"marketCap":7203195720},{"date":"2024-12-06","current":53.872222,"twenty":11.509749,"median":17.789465,"eighty":36.724367,"marketCap":7730258822},{"date":"2024-12-13","current":61.613383,"twenty":11.592907,"median":18.221704,"eighty":37.064565,"marketCap":8834581511},{"date":"2024-12-20","current":57.270205,"twenty":11.720945,"median":19.86077,"eighty":37.596204,"marketCap":8207125438},{"date":"2024-12-27","current":58.878419,"twenty":11.755653,"median":20.272871,"eighty":37.890402,"marketCap":8433009624},{"date":"2025-01-03","current":54.434584,"twenty":11.809449,"median":20.814157,"eighty":38.31317,"marketCap":7805553551},{"date":"2025-01-10","current":52.998626,"twenty":11.997647,"median":20.951287,"eighty":38.613549,"marketCap":7604767607},{"date":"2025-01-17","current":55.577469,"twenty":12.095102,"median":21.261996,"eighty":39.311751,"marketCap":7981241251},{"date":"2025-01-24","current":59.061911,"twenty":12.171158,"median":21.379571,"eighty":39.640981,"marketCap":8483206110},{"date":"2025-01-28","current":62.565052,"twenty":12.198074,"median":21.441907,"eighty":39.851236,"marketCap":8985170968},{"date":"2025-02-07","current":73.592111,"twenty":12.331232,"median":22.212836,"eighty":40.923723,"marketCap":10566360273},{"date":"2025-02-14","current":94.17824,"twenty":12.449433,"median":22.345032,"eighty":41.38938,"marketCap":13527952939},{"date":"2025-02-21","current":102.23272,"twenty":12.618057,"median":22.67063,"eighty":42.117483,"marketCap":14657373871},{"date":"2025-02-28","current":87.524299,"twenty":12.719664,"median":22.991821,"eighty":43.585353,"marketCap":12549121465},{"date":"2025-03-05","current":90.182502,"twenty":12.838343,"median":23.127191,"eighty":43.959739,"marketCap":12925595108}],"customCompares":[{"symbol":"01316","name":"耐世特","items":[{"date":"2020-03-13","value":4.333899,"marketCap":10481537401},{"date":"2020-03-20","value":3.29357,"marketCap":7948917120},{"date":"2020-03-27","value":4.002373,"marketCap":9654047607},{"date":"2020-04-03","value":4.939623,"marketCap":8901784157},{"date":"2020-04-09","value":6.15002,"marketCap":11083348161},{"date":"2020-04-17","value":6.277238,"marketCap":11309027196},{"date":"2020-04-24","value":5.288841,"marketCap":9528670365},{"date":"2020-04-29","value":5.595326,"marketCap":10080330228},{"date":"2020-05-08","value":6.137253,"marketCap":11058272713},{"date":"2020-05-15","value":5.803553,"marketCap":10456461953},{"date":"2020-05-22","value":6.217144,"marketCap":11208725403},{"date":"2020-05-29","value":5.858572,"marketCap":10556763746},{"date":"2020-06-05","value":7.168521,"marketCap":12913855889},{"date":"2020-06-12","value":8.421239,"marketCap":15170646239},{"date":"2020-06-19","value":7.808795,"marketCap":14067326513},{"date":"2020-06-26","value":7.335337,"marketCap":13214761269},{"date":"2020-07-03","value":7.419071,"marketCap":13365213959},{"date":"2020-07-10","value":7.153835,"marketCap":12888780441},{"date":"2020-07-17","value":7.206718,"marketCap":12989082234},{"date":"2020-07-24","value":6.804876,"marketCap":12261894233},{"date":"2020-07-31","value":6.834418,"marketCap":12312045130},{"date":"2020-08-07","value":6.792546,"marketCap":12236818785},{"date":"2020-08-14","value":7.335147,"marketCap":13214761269},{"date":"2020-08-21","value":16.614807,"marketCap":13214761269},{"date":"2020-08-28","value":16.078866,"marketCap":12788478648},{"date":"2020-09-04","value":16.677689,"marketCap":13264912166},{"date":"2020-09-11","value":16.520481,"marketCap":13139534924},{"date":"2020-09-18","value":17.214533,"marketCap":13691194788},{"date":"2020-09-25","value":16.048001,"marketCap":12763403199},{"date":"2020-09-30","value":16.930821,"marketCap":13465515753},{"date":"2020-10-09","value":17.656023,"marketCap":14042251064},{"date":"2020-10-16","value":20.241212,"marketCap":16098437827},{"date":"2020-10-23","value":23.015827,"marketCap":18305077280},{"date":"2020-10-30","value":20.323341,"marketCap":16173664172},{"date":"2020-11-06","value":23.068407,"marketCap":18355228177},{"date":"2020-11-13","value":24.86491,"marketCap":19784528732},{"date":"2020-11-20","value":27.421471,"marketCap":21815640047},{"date":"2020-11-27","value":26.923211,"marketCap":21414432873},{"date":"2020-12-04","value":26.387712,"marketCap":20988150252},{"date":"2020-12-11","value":26.796588,"marketCap":21314131080},{"date":"2020-12-18","value":26.792095,"marketCap":21314131080},{"date":"2020-12-24","value":28.430114,"marketCap":22618054393},{"date":"2020-12-31","value":26.252189,"marketCap":20887848458},{"date":"2021-01-08","value":26.661337,"marketCap":21213829287},{"date":"2021-01-15","value":31.401465,"marketCap":24985604536},{"date":"2021-01-22","value":41.054781,"marketCap":32661904725},{"date":"2021-01-29","value":39.471761,"marketCap":31407607309},{"date":"2021-02-05","value":37.83963,"marketCap":30103137996},{"date":"2021-02-11","value":39.412875,"marketCap":31357435412},{"date":"2021-02-19","value":39.850496,"marketCap":31708638689},{"date":"2021-02-26","value":32.332614,"marketCap":25738182986},{"date":"2021-03-05","value":34.191102,"marketCap":27243339886},{"date":"2021-03-12","value":35.756988,"marketCap":28497637302},{"date":"2021-03-19","value":29.938159,"marketCap":27142996093},{"date":"2021-03-26","value":27.875554,"marketCap":25286635916},{"date":"2021-04-01","value":27.267366,"marketCap":24759831001},{"date":"2021-04-09","value":27.149982,"marketCap":24659487208},{"date":"2021-04-16","value":27.539342,"marketCap":24985604536},{"date":"2021-04-23","value":26.383331,"marketCap":23906908758},{"date":"2021-04-30","value":24.092836,"marketCap":21849860995},{"date":"2021-05-07","value":23.236119,"marketCap":21072196597},{"date":"2021-05-14","value":22.157955,"marketCap":20093844612},{"date":"2021-05-21","value":24.873656,"marketCap":22552267548},{"date":"2021-05-28","value":27.072269,"marketCap":24534057466},{"date":"2021-06-04","value":30.079401,"marketCap":27243339886},{"date":"2021-06-10","value":32.943879,"marketCap":29852278512},{"date":"2021-06-18","value":31.161467,"marketCap":28246777819},{"date":"2021-06-25","value":30.614444,"marketCap":27745058852},{"date":"2021-06-30","value":29.878049,"marketCap":27092824196},{"date":"2021-07-09","value":28.984301,"marketCap":26290073849},{"date":"2021-07-16","value":28.487066,"marketCap":25838526779},{"date":"2021-07-23","value":27.152487,"marketCap":24634401260},{"date":"2021-07-30","value":26.757085,"marketCap":24283197983},{"date":"2021-08-06","value":26.81741,"marketCap":24358455828},{"date":"2021-08-13","value":30.198976,"marketCap":27444027473},{"date":"2021-08-20","value":13.231151,"marketCap":20470133837},{"date":"2021-08-27","value":14.076861,"marketCap":21774603150},{"date":"2021-09-03","value":14.009595,"marketCap":21624087460},{"date":"2021-09-10","value":14.06268,"marketCap":21724431253},{"date":"2021-09-17","value":13.488934,"marketCap":20846423062},{"date":"2021-09-24","value":12.622789,"marketCap":19516867800},{"date":"2021-09-30","value":13.048408,"marketCap":20175151029},{"date":"2021-10-08","value":13.520935,"marketCap":20902861701},{"date":"2021-10-15","value":14.683831,"marketCap":22684498172},{"date":"2021-10-22","value":15.392479,"marketCap":23763517444},{"date":"2021-10-29","value":15.591665,"marketCap":24089732572},{"date":"2021-11-05","value":15.20875,"marketCap":23512582729},{"date":"2021-11-12","value":15.549798,"marketCap":24064639101},{"date":"2021-11-19","value":17.189193,"marketCap":26599079715},{"date":"2021-11-26","value":16.556529,"marketCap":25645527801},{"date":"2021-12-03","value":16.342576,"marketCap":25299028873},{"date":"2021-12-10","value":16.916755,"marketCap":26202565618},{"date":"2021-12-17","value":15.663179,"marketCap":24270000913},{"date":"2021-12-24","value":15.133446,"marketCap":23441758896},{"date":"2021-12-31","value":15.6875,"marketCap":24295099156},{"date":"2022-01-07","value":15.96153,"marketCap":24721769286},{"date":"2022-01-14","value":16.150582,"marketCap":24972751715},{"date":"2022-01-21","value":16.944305,"marketCap":26202565618},{"date":"2022-01-28","value":13.88041,"marketCap":21484095948},{"date":"2022-02-04","value":14.455036,"marketCap":22362534450},{"date":"2022-02-11","value":13.822168,"marketCap":21408801219},{"date":"2022-02-18","value":13.673385,"marketCap":21182917032},{"date":"2022-02-25","value":12.978647,"marketCap":20128790829},{"date":"2022-03-04","value":10.593026,"marketCap":16439349119},{"date":"2022-03-11","value":9.315603,"marketCap":14481686170},{"date":"2022-03-18","value":13.489847,"marketCap":12498924979},{"date":"2022-03-25","value":13.291107,"marketCap":12323237278},{"date":"2022-04-01","value":13.582435,"marketCap":12599317950},{"date":"2022-04-08","value":12.707747,"marketCap":11796174177},{"date":"2022-04-14","value":12.380103,"marketCap":11494995261},{"date":"2022-04-22","value":11.424421,"marketCap":10616556759},{"date":"2022-04-29","value":12.152447,"marketCap":11294209318},{"date":"2022-05-06","value":11.122158,"marketCap":10340476087},{"date":"2022-05-13","value":11.013769,"marketCap":10240083115},{"date":"2022-05-20","value":12.284672,"marketCap":11419700533},{"date":"2022-05-27","value":11.716657,"marketCap":10892637431},{"date":"2022-06-02","value":14.207486,"marketCap":13201675781},{"date":"2022-06-10","value":15.146017,"marketCap":14080114283},{"date":"2022-06-17","value":13.659216,"marketCap":12699710922},{"date":"2022-06-24","value":15.685362,"marketCap":14582079142},{"date":"2022-06-30","value":15.231397,"marketCap":14155409012},{"date":"2022-07-08","value":17.252605,"marketCap":16037777232},{"date":"2022-07-15","value":15.6029,"marketCap":14506784413},{"date":"2022-07-22","value":15.605603,"marketCap":14506784413},{"date":"2022-07-29","value":17.006837,"marketCap":15811893045},{"date":"2022-08-05","value":18.221704,"marketCap":16941313977},{"date":"2022-09-23","value":61.410256,"marketCap":11645584719},{"date":"2022-09-30","value":56.379028,"marketCap":10691851488},{"date":"2022-10-07","value":58.892685,"marketCap":11168718103},{"date":"2022-10-14","value":55.452118,"marketCap":10516163787},{"date":"2022-10-21","value":56.248761,"marketCap":10666753245},{"date":"2022-10-28","value":54.5296,"marketCap":10340476087},{"date":"2022-11-04","value":65.112895,"marketCap":12348335521},{"date":"2022-11-11","value":61.31032,"marketCap":11620486476},{"date":"2022-11-18","value":63.847363,"marketCap":12072254849},{"date":"2022-11-25","value":64.268451,"marketCap":12122451335},{"date":"2022-12-02","value":67.582389,"marketCap":12699710922},{"date":"2022-12-09","value":66.737173,"marketCap":12549121465},{"date":"2022-12-16","value":65.477975,"marketCap":12298139035},{"date":"2022-12-23","value":62.341765,"marketCap":11745977691},{"date":"2022-12-30","value":68.107125,"marketCap":12825202137},{"date":"2023-01-06","value":75.162796,"marketCap":14180507255},{"date":"2023-01-13","value":77.959353,"marketCap":14707570356},{"date":"2023-01-20","value":74.969738,"marketCap":14180507255},{"date":"2023-01-27","value":78.292783,"marketCap":14807963328},{"date":"2023-02-03","value":81.727747,"marketCap":15485615887},{"date":"2023-02-10","value":80.067176,"marketCap":15184436972},{"date":"2023-02-17","value":71.602641,"marketCap":13578149425},{"date":"2023-02-24","value":65.799087,"marketCap":12473826736},{"date":"2023-03-03","value":69.217917,"marketCap":13126381052},{"date":"2023-03-10","value":65.641682,"marketCap":12448728493},{"date":"2023-03-17","value":26.344506,"marketCap":11996960120},{"date":"2023-03-24","value":27.170871,"marketCap":12373433764},{"date":"2023-03-31","value":27.280646,"marketCap":12423630250},{"date":"2023-04-06","value":26.729658,"marketCap":12172647821},{"date":"2023-04-14","value":27.060403,"marketCap":12323237278},{"date":"2023-04-21","value":25.186695,"marketCap":11469897019},{"date":"2023-04-28","value":24.139392,"marketCap":10993030403},{"date":"2023-05-05","value":24.034953,"marketCap":10942833917},{"date":"2023-05-12","value":22.967814,"marketCap":10440869058},{"date":"2023-05-19","value":22.27187,"marketCap":10114591900},{"date":"2023-05-25","value":21.426197,"marketCap":9738118256},{"date":"2023-06-02","value":20.881838,"marketCap":9487135827},{"date":"2023-06-09","value":21.090206,"marketCap":9587528799},{"date":"2023-06-16","value":22.288669,"marketCap":10114591900},{"date":"2023-06-23","value":20.331148,"marketCap":9236153398},{"date":"2023-06-30","value":22.575229,"marketCap":10265181358},{"date":"2023-07-07","value":25.275692,"marketCap":11469897019},{"date":"2023-07-14","value":29.534624,"marketCap":13402461724},{"date":"2023-07-21","value":29.013402,"marketCap":13151479295},{"date":"2023-07-28","value":30.330756,"marketCap":13728738882},{"date":"2023-08-04","value":31.642518,"marketCap":14331096713},{"date":"2023-08-11","value":29.65889,"marketCap":13452658210},{"date":"2023-08-18","value":15.253864,"marketCap":12323237278},{"date":"2023-08-25","value":15.167989,"marketCap":12273040792},{"date":"2023-09-01","value":15.662246,"marketCap":12674612679},{"date":"2023-09-08","value":15.333401,"marketCap":12398532007},{"date":"2023-09-15","value":13.924351,"marketCap":11244012832},{"date":"2023-09-22","value":14.063783,"marketCap":11344405804},{"date":"2023-09-29","value":13.268444,"marketCap":10716949731},{"date":"2023-10-06","value":12.956102,"marketCap":10465967301},{"date":"2023-10-13","value":13.093673,"marketCap":10566360273},{"date":"2023-10-20","value":11.569662,"marketCap":9336546369},{"date":"2023-10-27","value":11.759065,"marketCap":9487135827},{"date":"2023-11-03","value":11.879141,"marketCap":9587528799},{"date":"2023-11-10","value":11.775112,"marketCap":9487135827},{"date":"2023-11-17","value":14.478647,"marketCap":11645584719},{"date":"2023-11-24","value":16.235855,"marketCap":13051086323},{"date":"2023-12-01","value":15.320041,"marketCap":12348335521},{"date":"2023-12-08","value":14.58039,"marketCap":11745977691},{"date":"2023-12-15","value":15.026618,"marketCap":12097353092},{"date":"2023-12-22","value":14.011605,"marketCap":11294209318},{"date":"2023-12-29","value":15.356505,"marketCap":12373433764},{"date":"2024-01-05","value":14.020557,"marketCap":11294209318},{"date":"2024-01-12","value":13.318685,"marketCap":10742047974},{"date":"2024-01-19","value":11.793762,"marketCap":9512234070},{"date":"2024-01-26","value":11.461122,"marketCap":9236153398},{"date":"2024-02-02","value":10.641684,"marketCap":8583599082},{"date":"2024-02-09","value":10.206138,"marketCap":8232223681},{"date":"2024-02-16","value":10.359335,"marketCap":8357714895},{"date":"2024-02-23","value":11.506739,"marketCap":9286349884},{"date":"2024-03-01","value":11.530646,"marketCap":9311448127},{"date":"2024-03-08","value":10.4853,"marketCap":8458107867},{"date":"2024-03-15","value":10.670003,"marketCap":8608697324},{"date":"2024-03-22","value":10.484938,"marketCap":8458107867},{"date":"2024-03-28","value":32.124879,"marketCap":9236153398},{"date":"2024-04-05","value":30.281876,"marketCap":8709090296},{"date":"2024-04-12","value":35.830803,"marketCap":10315377844},{"date":"2024-04-19","value":31.66841,"marketCap":9110662183},{"date":"2024-04-26","value":34.384906,"marketCap":9888707714},{"date":"2024-05-03","value":37.84597,"marketCap":10867539188},{"date":"2024-05-10","value":39.600385,"marketCap":11369504047},{"date":"2024-05-17","value":38.701479,"marketCap":11093423375},{"date":"2024-05-24","value":35.432018,"marketCap":10164788386},{"date":"2024-05-31","value":35.221684,"marketCap":10114591900},{"date":"2024-06-07","value":38.837127,"marketCap":11143619860},{"date":"2024-06-14","value":37.437304,"marketCap":10742047974},{"date":"2024-06-21","value":34.054606,"marketCap":9763216499},{"date":"2024-06-28","value":30.794763,"marketCap":8834581511},{"date":"2024-07-05","value":29.044577,"marketCap":8332616652},{"date":"2024-07-12","value":30.801192,"marketCap":8834581511},{"date":"2024-07-19","value":30.880033,"marketCap":8859679754},{"date":"2024-07-26","value":29.490681,"marketCap":8458107867},{"date":"2024-08-02","value":28.58483,"marketCap":8207125438},{"date":"2024-08-09","value":26.210242,"marketCap":7504374636},{"date":"2024-08-16","value":42.249235,"marketCap":6073774789},{"date":"2024-08-23","value":43.991404,"marketCap":6324757218},{"date":"2024-08-30","value":48.00009,"marketCap":6902016805},{"date":"2024-09-06","value":44.698107,"marketCap":6425150190},{"date":"2024-09-13","value":40.993499,"marketCap":5898087088},{"date":"2024-09-20","value":44.879214,"marketCap":6450248433},{"date":"2024-09-27","value":53.020361,"marketCap":7604767607},{"date":"2024-10-04","value":59.238953,"marketCap":8483206110},{"date":"2024-10-10","value":58.488271,"marketCap":8382813138},{"date":"2024-10-18","value":50.599326,"marketCap":7253392206},{"date":"2024-10-25","value":50.796888,"marketCap":7278490449},{"date":"2024-11-01","value":48.497318,"marketCap":6952213291},{"date":"2024-11-08","value":56.714579,"marketCap":8131830709},{"date":"2024-11-15","value":54.396322,"marketCap":7805553551},{"date":"2024-11-22","value":51.414829,"marketCap":7378883421},{"date":"2024-11-29","value":50.18596,"marketCap":7203195720},{"date":"2024-12-06","value":53.872222,"marketCap":7730258822},{"date":"2024-12-13","value":61.613383,"marketCap":8834581511},{"date":"2024-12-20","value":57.270205,"marketCap":8207125438},{"date":"2024-12-27","value":58.878419,"marketCap":8433009624},{"date":"2025-01-03","value":54.434584,"marketCap":7805553551},{"date":"2025-01-10","value":52.998626,"marketCap":7604767607},{"date":"2025-01-17","value":55.577469,"marketCap":7981241251},{"date":"2025-01-24","value":59.061911,"marketCap":8483206110},{"date":"2025-01-28","value":62.565052,"marketCap":8985170968},{"date":"2025-02-07","value":73.592111,"marketCap":10566360273},{"date":"2025-02-14","value":94.17824,"marketCap":13527952939},{"date":"2025-02-21","value":102.23272,"marketCap":14657373871},{"date":"2025-02-28","value":87.524299,"marketCap":12549121465},{"date":"2025-03-05","value":90.182502,"marketCap":12925595108}]},{"symbol":"03606","name":"福耀玻璃","items":[{"date":"2020-03-13","value":16.284099,"marketCap":57889803503.26},{"date":"2020-03-20","value":14.473557,"marketCap":50707928275.64},{"date":"2020-03-27","value":14.682015,"marketCap":51402951710.47},{"date":"2020-04-03","value":14.027325,"marketCap":49155591019.76},{"date":"2020-04-09","value":14.206604,"marketCap":50123013166.32},{"date":"2020-04-17","value":14.474526,"marketCap":50831225210.28},{"date":"2020-04-24","value":14.125014,"marketCap":49546708334.21},{"date":"2020-04-29","value":16.78989,"marketCap":50612875641.99},{"date":"2020-05-08","value":18.025913,"marketCap":54366816054.16},{"date":"2020-05-15","value":17.482422,"marketCap":52519252709.01},{"date":"2020-05-22","value":17.341032,"marketCap":51927081649.29},{"date":"2020-05-29","value":17.167886,"marketCap":51327107280.9},{"date":"2020-06-05","value":18.75865,"marketCap":56491995171.93},{"date":"2020-06-12","value":18.825019,"marketCap":56686483598.99},{"date":"2020-06-19","value":18.828097,"marketCap":56799112418.3},{"date":"2020-06-26","value":18.601018,"marketCap":56063271264.82},{"date":"2020-07-03","value":19.313993,"marketCap":58301880175.95},{"date":"2020-07-10","value":19.363746,"marketCap":59009472212.61},{"date":"2020-07-17","value":21.050212,"marketCap":64250767510.12},{"date":"2020-07-24","value":20.679553,"marketCap":62872364772.98},{"date":"2020-07-31","value":21.336398,"marketCap":65250163154.4},{"date":"2020-08-07","value":25.061141,"marketCap":76723714956.93},{"date":"2020-08-14","value":24.805961,"marketCap":76132977753.28},{"date":"2020-08-21","value":28.977453,"marketCap":76501201088.95},{"date":"2020-08-28","value":29.112202,"marketCap":77456883295.82},{"date":"2020-09-04","value":31.23381,"marketCap":83383226983.09},{"date":"2020-09-11","value":31.390517,"marketCap":83891374264.33},{"date":"2020-09-18","value":34.969934,"marketCap":94363433977.04},{"date":"2020-09-25","value":32.384228,"marketCap":86691861860.68},{"date":"2020-09-30","value":32.86591,"marketCap":88400970480.59},{"date":"2020-10-09","value":33.008028,"marketCap":90061488871.06},{"date":"2020-10-16","value":30.657627,"marketCap":83614157799.77},{"date":"2020-10-23","value":32.001686,"marketCap":87415176411.37},{"date":"2020-10-30","value":39.300467,"marketCap":103632327369.47},{"date":"2020-11-06","value":45.258636,"marketCap":120738978599.71},{"date":"2020-11-13","value":43.356936,"marketCap":115762863405.1},{"date":"2020-11-20","value":43.312963,"marketCap":116370690267.27},{"date":"2020-11-27","value":42.261481,"marketCap":113280254945.73},{"date":"2020-12-04","value":41.377962,"marketCap":111710063980.11},{"date":"2020-12-11","value":39.973821,"marketCap":107661013349.45},{"date":"2020-12-18","value":42.340865,"marketCap":114221025455.48},{"date":"2020-12-24","value":48.301648,"marketCap":130435560922.93},{"date":"2020-12-31","value":50.28162,"marketCap":135837985822.91},{"date":"2021-01-08","value":53.824185,"marketCap":146717881490.11},{"date":"2021-01-15","value":55.346043,"marketCap":150652196995.7},{"date":"2021-01-22","value":65.584316,"marketCap":178445697848.99},{"date":"2021-01-29","value":61.902825,"marketCap":169821323342.87},{"date":"2021-02-05","value":61.293347,"marketCap":167142127333.07},{"date":"2021-02-11","value":65.125828,"marketCap":177847610018.43},{"date":"2021-02-19","value":60.034074,"marketCap":164014412768.24},{"date":"2021-02-26","value":50.521106,"marketCap":137721407182.23},{"date":"2021-03-05","value":52.149758,"marketCap":141804763146.51},{"date":"2021-03-12","value":51.493994,"marketCap":139776486329.49},{"date":"2021-03-19","value":48.860651,"marketCap":132584344389.08},{"date":"2021-03-26","value":45.789376,"marketCap":123701853431.83},{"date":"2021-04-01","value":43.814065,"marketCap":134971933339.23},{"date":"2021-04-09","value":41.476363,"marketCap":128052517838.58},{"date":"2021-04-16","value":36.461825,"marketCap":130171726151.41},{"date":"2021-04-23","value":39.050919,"marketCap":139763948738.9},{"date":"2021-04-30","value":40.668447,"marketCap":146153107076.97},{"date":"2021-05-07","value":38.449326,"marketCap":139073402253.08},{"date":"2021-05-14","value":39.848755,"marketCap":144041386056.23},{"date":"2021-05-21","value":40.965549,"marketCap":148119074960.22},{"date":"2021-05-28","value":42.538965,"marketCap":155323611697.89},{"date":"2021-06-04","value":44.911714,"marketCap":163209869029.38},{"date":"2021-06-11","value":47.601605,"marketCap":172972349142.62},{"date":"2021-06-18","value":46.580847,"marketCap":167890525093.01},{"date":"2021-06-25","value":47.745288,"marketCap":171979187777.51},{"date":"2021-07-02","value":45.345611,"marketCap":163050106039.85},{"date":"2021-07-09","value":44.699047,"marketCap":160564204734.16},{"date":"2021-07-16","value":43.803116,"marketCap":157342674152.76},{"date":"2021-07-23","value":41.747647,"marketCap":149944915211.55},{"date":"2021-07-30","value":40.607689,"marketCap":146340566764.08},{"date":"2021-08-06","value":39.497549,"marketCap":161426925035.27},{"date":"2021-08-13","value":37.191315,"marketCap":152208417476.41},{"date":"2021-08-20","value":34.289944,"marketCap":139936643989.42},{"date":"2021-08-27","value":34.277797,"marketCap":140503595737.21},{"date":"2021-09-03","value":34.07281,"marketCap":139720109968.41},{"date":"2021-09-10","value":33.85746,"marketCap":139194113172.35},{"date":"2021-09-17","value":32.825293,"marketCap":134551560826.09},{"date":"2021-09-24","value":32.622322,"marketCap":133781445185.98},{"date":"2021-09-30","value":30.987623,"marketCap":127502949261.84},{"date":"2021-10-08","value":30.978983,"marketCap":127461584329.57},{"date":"2021-10-15","value":35.517177,"marketCap":146234010518.51},{"date":"2021-10-22","value":36.037569,"marketCap":149441890217.73},{"date":"2021-10-29","value":34.943083,"marketCap":147413011696.83},{"date":"2021-11-05","value":35.948388,"marketCap":151903950721.74},{"date":"2021-11-12","value":33.63649,"marketCap":142720777239.15},{"date":"2021-11-19","value":33.293375,"marketCap":141065034340.01},{"date":"2021-11-26","value":33.024683,"marketCap":139971358519.34},{"date":"2021-12-03","value":32.251215,"marketCap":136945831335.66},{"date":"2021-12-10","value":32.716936,"marketCap":139160594667.09},{"date":"2021-12-17","value":31.703085,"marketCap":134754994713.32},{"date":"2021-12-24","value":34.206245,"marketCap":145533614244.07},{"date":"2021-12-31","value":32.916881,"marketCap":140352531996.45},{"date":"2022-01-07","value":26.736012,"marketCap":113565428610},{"date":"2022-01-14","value":27.844875,"marketCap":118533096662},{"date":"2022-01-21","value":28.082123,"marketCap":119816715061},{"date":"2022-01-28","value":27.188134,"marketCap":115706280982},{"date":"2022-02-04","value":27.413491,"marketCap":116608162457},{"date":"2022-02-11","value":26.889897,"marketCap":114611989686},{"date":"2022-02-18","value":26.543053,"marketCap":113689288432},{"date":"2022-02-25","value":25.437618,"marketCap":109223094794},{"date":"2022-03-04","value":22.828773,"marketCap":98058885131},{"date":"2022-03-11","value":20.953557,"marketCap":89868172384},{"date":"2022-03-18","value":20.116364,"marketCap":85933508171},{"date":"2022-03-25","value":21.840814,"marketCap":84507832934},{"date":"2022-04-01","value":22.348388,"marketCap":86859352949},{"date":"2022-04-08","value":20.479465,"marketCap":79404447200},{"date":"2022-04-14","value":20.225115,"marketCap":78331314520},{"date":"2022-04-22","value":21.857058,"marketCap":83407286217},{"date":"2022-04-29","value":23.401826,"marketCap":87864882530},{"date":"2022-05-06","value":23.723628,"marketCap":88333229201},{"date":"2022-05-13","value":25.493559,"marketCap":93225030972},{"date":"2022-05-20","value":24.881681,"marketCap":92264139715},{"date":"2022-05-27","value":25.402862,"marketCap":94115020604},{"date":"2022-06-02","value":27.920217,"marketCap":103996743350},{"date":"2022-06-10","value":28.820751,"marketCap":106629329225},{"date":"2022-06-17","value":28.675215,"marketCap":105974568405},{"date":"2022-06-24","value":29.605607,"marketCap":109848618099},{"date":"2022-06-30","value":28.175048,"marketCap":104360684937},{"date":"2022-07-08","value":28.317047,"marketCap":104994624881},{"date":"2022-07-15","value":28.313849,"marketCap":104009825280},{"date":"2022-07-22","value":28.598788,"marketCap":105125461811},{"date":"2022-07-29","value":27.73976,"marketCap":102050661423},{"date":"2022-08-05","value":26.689168,"marketCap":98154629772},{"date":"2022-09-23","value":22.51496,"marketCap":93854136443},{"date":"2022-09-30","value":21.51653,"marketCap":89158629666},{"date":"2022-10-07","value":21.509758,"marketCap":89214622555},{"date":"2022-10-14","value":22.436149,"marketCap":92307675234},{"date":"2022-10-21","value":18.238957,"marketCap":88343396341},{"date":"2022-10-28","value":17.098637,"marketCap":82668975315},{"date":"2022-11-04","value":19.742735,"marketCap":94492422554},{"date":"2022-11-11","value":19.112497,"marketCap":92596424799},{"date":"2022-11-18","value":18.806233,"marketCap":91554089299},{"date":"2022-11-25","value":18.417299,"marketCap":89538652501},{"date":"2022-12-02","value":18.756063,"marketCap":92204325132},{"date":"2022-12-09","value":18.956442,"marketCap":94288150920},{"date":"2022-12-16","value":18.60696,"marketCap":92354235110},{"date":"2022-12-23","value":17.713873,"marketCap":88055712736},{"date":"2022-12-30","value":17.658322,"marketCap":87994747998},{"date":"2023-01-06","value":17.83635,"marketCap":90117106059},{"date":"2023-01-13","value":17.639233,"marketCap":91016251050},{"date":"2023-01-20","value":18.295594,"marketCap":94128419999},{"date":"2023-01-27","value":18.50465,"marketCap":95070614422},{"date":"2023-02-03","value":19.17086,"marketCap":99466463571},{"date":"2023-02-10","value":18.707519,"marketCap":96403566324},{"date":"2023-02-17","value":21.271888,"marketCap":108350845936.62},{"date":"2023-02-24","value":20.975792,"marketCap":106068016386.74},{"date":"2023-03-03","value":21.208278,"marketCap":107205343314.52},{"date":"2023-03-10","value":19.783112,"marketCap":99263189170.14},{"date":"2023-03-17","value":18.064461,"marketCap":97774482566.71},{"date":"2023-03-24","value":18.263017,"marketCap":99984076871.4},{"date":"2023-03-31","value":18.45874,"marketCap":100283683772.78},{"date":"2023-04-06","value":18.124515,"marketCap":98404374721.87},{"date":"2023-04-14","value":17.712708,"marketCap":96263485625.6},{"date":"2023-04-21","value":17.753221,"marketCap":96434035491.03},{"date":"2023-04-28","value":17.711102,"marketCap":96358893763.61},{"date":"2023-05-05","value":17.366963,"marketCap":94641512317.61},{"date":"2023-05-12","value":17.654708,"marketCap":95547073330.91},{"date":"2023-05-19","value":17.395395,"marketCap":92819859802.75},{"date":"2023-05-25","value":17.12598,"marketCap":91006255318.87},{"date":"2023-06-02","value":17.268251,"marketCap":91451112828.6},{"date":"2023-06-09","value":17.276608,"marketCap":91363366240.27},{"date":"2023-06-16","value":17.971111,"marketCap":94580943359.17},{"date":"2023-06-23","value":17.775159,"marketCap":93039417928.84},{"date":"2023-06-30","value":18.754337,"marketCap":97276694247.93},{"date":"2023-07-07","value":18.564212,"marketCap":96102689125.9},{"date":"2023-07-14","value":18.881936,"marketCap":99119108942.43},{"date":"2023-07-21","value":18.897764,"marketCap":98741144719.54},{"date":"2023-07-28","value":19.586991,"marketCap":102232826401.21},{"date":"2023-08-04","value":20.051642,"marketCap":104832008988.22},{"date":"2023-08-11","value":19.585937,"marketCap":101819088645.6},{"date":"2023-08-18","value":18.32734,"marketCap":102695769962.91},{"date":"2023-08-25","value":18.36572,"marketCap":102961636681.71},{"date":"2023-09-01","value":18.485538,"marketCap":104063643865.93},{"date":"2023-09-08","value":18.510998,"marketCap":102980186191.04},{"date":"2023-09-15","value":18.436409,"marketCap":103360485434.62},{"date":"2023-09-22","value":18.816081,"marketCap":105027821049.03},{"date":"2023-09-29","value":18.089814,"marketCap":101147105395.03},{"date":"2023-10-06","value":18.031966,"marketCap":100775374805.05},{"date":"2023-10-13","value":19.005789,"marketCap":106059123156.69},{"date":"2023-10-20","value":19.01417,"marketCap":101280897348.5},{"date":"2023-10-27","value":19.752893,"marketCap":105170643212.2},{"date":"2023-11-03","value":19.095622,"marketCap":101941085517.85},{"date":"2023-11-10","value":18.530179,"marketCap":98901825253.07},{"date":"2023-11-17","value":19.060986,"marketCap":102652463105.87},{"date":"2023-11-24","value":19.207366,"marketCap":104292375278.6},{"date":"2023-12-01","value":19.112786,"marketCap":104209146943.34},{"date":"2023-12-08","value":18.608209,"marketCap":101047958837.65},{"date":"2023-12-15","value":18.910167,"marketCap":103280660406.67},{"date":"2023-12-22","value":19.249423,"marketCap":105063334503.49},{"date":"2023-12-29","value":19.23837,"marketCap":105562866782.35},{"date":"2024-01-05","value":19.771829,"marketCap":107724877367.94},{"date":"2024-01-12","value":20.035861,"marketCap":109221541721.8},{"date":"2024-01-19","value":19.912115,"marketCap":108397872816.52},{"date":"2024-01-26","value":19.391335,"marketCap":105151999342.36},{"date":"2024-02-02","value":19.844686,"marketCap":107473158657.3},{"date":"2024-02-09","value":20.642508,"marketCap":112344485994.86},{"date":"2024-02-16","value":20.641628,"marketCap":112363986990.32},{"date":"2024-02-23","value":21.114308,"marketCap":114331140632.16},{"date":"2024-03-01","value":21.851822,"marketCap":118398482894.24},{"date":"2024-03-08","value":22.623809,"marketCap":122635806656.41},{"date":"2024-03-15","value":22.193274,"marketCap":120195534367.28},{"date":"2024-03-22","value":18.910907,"marketCap":115649170739.37},{"date":"2024-03-28","value":19.20403,"marketCap":117066133563.71},{"date":"2024-04-05","value":19.75397,"marketCap":120339225227.86},{"date":"2024-04-12","value":19.989523,"marketCap":121843329828.34},{"date":"2024-04-19","value":20.512048,"marketCap":124921570962.59},{"date":"2024-04-26","value":20.506979,"marketCap":135224779966.88},{"date":"2024-05-03","value":20.7812,"marketCap":136938290659.22},{"date":"2024-05-10","value":21.111635,"marketCap":139445979382.43},{"date":"2024-05-17","value":20.050909,"marketCap":132245304602.05},{"date":"2024-05-24","value":19.091146,"marketCap":125627647120.84},{"date":"2024-05-31","value":19.242085,"marketCap":126749756019.35},{"date":"2024-06-07","value":19.715284,"marketCap":129705717289.62},{"date":"2024-06-14","value":19.432798,"marketCap":127730119620.46},{"date":"2024-06-21","value":18.84464,"marketCap":123604904402.29},{"date":"2024-06-28","value":19.918109,"marketCap":130591753350.21},{"date":"2024-07-05","value":19.915862,"marketCap":130548660003.74},{"date":"2024-07-12","value":20.302712,"marketCap":133279955807.42},{"date":"2024-07-19","value":20.189868,"marketCap":132541652997.43},{"date":"2024-07-26","value":19.605422,"marketCap":129183063125.98},{"date":"2024-08-02","value":17.801502,"marketCap":117228411053.01},{"date":"2024-08-09","value":18.279136,"marketCap":124929855389.91},{"date":"2024-08-16","value":18.603658,"marketCap":127197230068.69},{"date":"2024-08-23","value":18.945731,"marketCap":130083551975.32},{"date":"2024-08-30","value":19.152129,"marketCap":132383532305.8},{"date":"2024-09-06","value":19.388085,"marketCap":134079041286.26},{"date":"2024-09-13","value":19.905726,"marketCap":137298467463.24},{"date":"2024-09-20","value":20.969171,"marketCap":145500860226.49},{"date":"2024-09-27","value":21.563754,"marketCap":150526419019.39},{"date":"2024-10-04","value":23.362199,"marketCap":162339761114.65},{"date":"2024-10-10","value":23.360419,"marketCap":161340859443.88},{"date":"2024-10-18","value":21.306142,"marketCap":162385945115.73},{"date":"2024-10-25","value":21.879086,"marketCap":166742097137.09},{"date":"2024-11-01","value":20.709715,"marketCap":157936628991.67},{"date":"2024-11-08","value":20.835894,"marketCap":157694943243.49},{"date":"2024-11-15","value":20.770737,"marketCap":156013702450.87},{"date":"2024-11-22","value":20.334241,"marketCap":152647183535.55},{"date":"2024-11-29","value":20.299284,"marketCap":152298075670.24},{"date":"2024-12-06","value":20.322902,"marketCap":152116130257.52},{"date":"2024-12-13","value":21.04049,"marketCap":157343719161.67},{"date":"2024-12-20","value":21.518625,"marketCap":160035881627.78},{"date":"2024-12-27","value":22.209574,"marketCap":165046393343.54},{"date":"2025-01-03","value":21.32343,"marketCap":158616319204.8},{"date":"2025-01-10","value":21.512977,"marketCap":159419931621.38},{"date":"2025-01-17","value":21.572798,"marketCap":159992240021.03},{"date":"2025-01-24","value":21.329669,"marketCap":159180308502.97},{"date":"2025-01-28","value":21.341017,"marketCap":160025438268.88},{"date":"2025-02-07","value":21.175182,"marketCap":157956781050.03},{"date":"2025-02-14","value":20.765288,"marketCap":154529242225.1},{"date":"2025-02-21","value":20.919304,"marketCap":156529172624.06},{"date":"2025-02-28","value":20.444235,"marketCap":152470300318.08},{"date":"2025-03-05","value":20.212148,"marketCap":150979646079.6}]},{"symbol":"03931","name":"中創新航","items":[{"date":"2022-10-07","value":424.617329,"marketCap":64954863095},{"date":"2022-10-14","value":444.977825,"marketCap":67347470604},{"date":"2022-10-21","value":428.001936,"marketCap":64334557445},{"date":"2022-10-28","value":269.288867,"marketCap":40408482362},{"date":"2022-11-04","value":276.636254,"marketCap":41914938941},{"date":"2022-11-11","value":288.684972,"marketCap":44130316264},{"date":"2022-11-18","value":259.429911,"marketCap":39522331433},{"date":"2022-11-25","value":211.314457,"marketCap":31936879481},{"date":"2022-12-02","value":223.406982,"marketCap":34347210008},{"date":"2022-12-09","value":240.99613,"marketCap":37395569203},{"date":"2022-12-16","value":210.649118,"marketCap":32610354187},{"date":"2022-12-23","value":223.172771,"marketCap":34559886231},{"date":"2022-12-30","value":204.437463,"marketCap":32043217592},{"date":"2023-01-06","value":230.563376,"marketCap":36509418274},{"date":"2023-01-13","value":229.531345,"marketCap":37041108832},{"date":"2023-01-20","value":228.194783,"marketCap":36509418274},{"date":"2023-01-27","value":280.755076,"marketCap":44927852100},{"date":"2023-02-03","value":272.697852,"marketCap":43864470985},{"date":"2023-02-10","value":254.948133,"marketCap":40762942734},{"date":"2023-02-17","value":268.573168,"marketCap":42535244592},{"date":"2023-02-24","value":229.979805,"marketCap":35977727717},{"date":"2023-03-03","value":233.008946,"marketCap":36686648460},{"date":"2023-03-10","value":212.514837,"marketCap":33212936818},{"date":"2023-03-17","value":202.167056,"marketCap":31901433444},{"date":"2023-03-24","value":210.976302,"marketCap":33673735302},{"date":"2023-03-31","value":6.601359,"marketCap":5215884786},{"date":"2023-04-06","value":6.491149,"marketCap":5125497384},{"date":"2023-04-14","value":45.070328,"marketCap":35623267345},{"date":"2023-04-21","value":45.317869,"marketCap":35800497531},{"date":"2023-04-28","value":47.466065,"marketCap":37218339018},{"date":"2023-05-05","value":48.62948,"marketCap":38193105039},{"date":"2023-05-12","value":47.71694,"marketCap":37218339018},{"date":"2023-05-19","value":47.014704,"marketCap":36154957903},{"date":"2023-05-25","value":42.441787,"marketCap":32504016075},{"date":"2023-06-02","value":42.028907,"marketCap":32078663629},{"date":"2023-06-09","value":39.392174,"marketCap":30022793474},{"date":"2023-06-16","value":42.385636,"marketCap":32149555704},{"date":"2023-06-23","value":41.114472,"marketCap":31015282515},{"date":"2023-06-30","value":47.227222,"marketCap":35304253011},{"date":"2023-07-07","value":44.896545,"marketCap":33496505116},{"date":"2023-07-14","value":45.352855,"marketCap":34311763970},{"date":"2023-07-21","value":44.952699,"marketCap":33850965487},{"date":"2023-07-28","value":44.152682,"marketCap":33212936818},{"date":"2023-08-04","value":42.338813,"marketCap":31901433444},{"date":"2023-08-11","value":40.166406,"marketCap":30093685548},{"date":"2023-08-18","value":37.978188,"marketCap":28250491616},{"date":"2023-08-25","value":37.864192,"marketCap":28179599542},{"date":"2023-09-01","value":38.744472,"marketCap":28108707467},{"date":"2023-09-08","value":41.084753,"marketCap":29455656879},{"date":"2023-09-15","value":45.625564,"marketCap":32964814558},{"date":"2023-09-22","value":47.008532,"marketCap":33815519450},{"date":"2023-09-29","value":48.895682,"marketCap":35233360937},{"date":"2023-10-06","value":48.230106,"marketCap":34737116416},{"date":"2023-10-13","value":48.597986,"marketCap":34949792639},{"date":"2023-10-20","value":48.623617,"marketCap":34914346602},{"date":"2023-10-27","value":46.916001,"marketCap":33673735302},{"date":"2023-11-03","value":47.92461,"marketCap":34488994156},{"date":"2023-11-10","value":44.781682,"marketCap":32220447778},{"date":"2023-11-17","value":44.186109,"marketCap":32078663629},{"date":"2023-11-24","value":44.745403,"marketCap":32752138335},{"date":"2023-12-01","value":43.885468,"marketCap":32255893815},{"date":"2023-12-08","value":44.450936,"marketCap":32539462112},{"date":"2023-12-15","value":43.810575,"marketCap":32255893815},{"date":"2023-12-22","value":43.117222,"marketCap":31724203258},{"date":"2023-12-29","value":42.169744,"marketCap":31192512700},{"date":"2024-01-05","value":40.780144,"marketCap":29951901400},{"date":"2024-01-12","value":39.552574,"marketCap":29065750471},{"date":"2024-01-19","value":38.447748,"marketCap":28215045579},{"date":"2024-01-26","value":32.197299,"marketCap":23536168674},{"date":"2024-02-02","value":31.558676,"marketCap":23039924154},{"date":"2024-02-09","value":30.292801,"marketCap":22224665299},{"date":"2024-02-16","value":31.397232,"marketCap":23039924154},{"date":"2024-02-23","value":29.232771,"marketCap":21338514370},{"date":"2024-03-01","value":32.611592,"marketCap":23819736971},{"date":"2024-03-08","value":29.832164,"marketCap":21799312853},{"date":"2024-03-15","value":32.674526,"marketCap":23855183008},{"date":"2024-03-22","value":31.343781,"marketCap":22862693968},{"date":"2024-03-28","value":80.614642,"marketCap":25698376941},{"date":"2024-04-05","value":71.543959,"marketCap":22791801893},{"date":"2024-04-12","value":71.725766,"marketCap":22862693968},{"date":"2024-04-19","value":74.569494,"marketCap":23748844897},{"date":"2024-04-26","value":79.787567,"marketCap":25379362606},{"date":"2024-05-03","value":53.033448,"marketCap":16857572973},{"date":"2024-05-10","value":35.248609,"marketCap":18423443322},{"date":"2024-05-17","value":33.987791,"marketCap":17738375045},{"date":"2024-05-24","value":35.240268,"marketCap":18350043150},{"date":"2024-05-31","value":35.486072,"marketCap":18496843495},{"date":"2024-06-07","value":35.013163,"marketCap":18227709529},{"date":"2024-06-14","value":32.787322,"marketCap":17053306767},{"date":"2024-06-21","value":34.883096,"marketCap":18105375908},{"date":"2024-06-28","value":36.548134,"marketCap":18961711255},{"date":"2024-07-05","value":33.773095,"marketCap":17518174527},{"date":"2024-07-12","value":32.593159,"marketCap":16930973146},{"date":"2024-07-19","value":32.498351,"marketCap":16882039698},{"date":"2024-07-26","value":32.190363,"marketCap":16784172801},{"date":"2024-08-02","value":31.645707,"marketCap":16490572110},{"date":"2024-08-09","value":29.10413,"marketCap":15267235900},{"date":"2024-08-16","value":29.652301,"marketCap":15560836591},{"date":"2024-08-23","value":29.248939,"marketCap":15414036246},{"date":"2024-08-30","value":35.634607,"marketCap":15536369867},{"date":"2024-09-06","value":50.70673,"marketCap":22118327187},{"date":"2024-09-13","value":47.580849,"marketCap":20700485701},{"date":"2024-09-20","value":47.864133,"marketCap":20948607961},{"date":"2024-09-27","value":53.615811,"marketCap":23607060748},{"date":"2024-10-04","value":56.448348,"marketCap":24741333937},{"date":"2024-10-10","value":51.362533,"marketCap":22366449447},{"date":"2024-10-18","value":48.113264,"marketCap":20842269850},{"date":"2024-10-25","value":52.61699,"marketCap":22791801893},{"date":"2024-11-01","value":52.49977,"marketCap":22756355856},{"date":"2024-11-08","value":49.535233,"marketCap":21373960407},{"date":"2024-11-15","value":50.563552,"marketCap":21586636630},{"date":"2024-11-22","value":50.172181,"marketCap":21409406444},{"date":"2024-11-29","value":51.120198,"marketCap":21799312853},{"date":"2024-12-06","value":49.741158,"marketCap":21161284184},{"date":"2024-12-13","value":55.207177,"marketCap":23465276599},{"date":"2024-12-20","value":53.750967,"marketCap":22720909819},{"date":"2024-12-27","value":55.135418,"marketCap":23288046414},{"date":"2025-01-03","value":51.895651,"marketCap":21941097002},{"date":"2025-01-10","value":51.503935,"marketCap":21692974741},{"date":"2025-01-17","value":52.63965,"marketCap":22189219262},{"date":"2025-01-24","value":57.492913,"marketCap":24386873566},{"date":"2025-01-28","value":58.550397,"marketCap":24954010160},{"date":"2025-02-07","value":60.110299,"marketCap":25485700718},{"date":"2025-02-14","value":60.08659,"marketCap":25414808643},{"date":"2025-02-21","value":70.09371,"marketCap":29810117251},{"date":"2025-02-28","value":67.984086,"marketCap":28817628211},{"date":"2025-03-05","value":69.879634,"marketCap":29668333102}]},{"symbol":"00425","name":"敏實集團","items":[{"date":"2020-03-13","value":14.87268,"marketCap":25883820000},{"date":"2020-03-20","value":12.904748,"marketCap":22133542080},{"date":"2020-03-27","value":11.960529,"marketCap":20499985440},{"date":"2020-04-03","value":10.247775,"marketCap":18939715460},{"date":"2020-04-09","value":10.982314,"marketCap":20435561760},{"date":"2020-04-17","value":11.369011,"marketCap":21056913300},{"date":"2020-04-24","value":10.909435,"marketCap":20182453620},{"date":"2020-04-29","value":11.573098,"marketCap":21425158860},{"date":"2020-05-08","value":12.12658,"marketCap":22461371200},{"date":"2020-05-15","value":12.187168,"marketCap":22484384900},{"date":"2020-05-22","value":12.514289,"marketCap":23013700000},{"date":"2020-05-29","value":13.192203,"marketCap":24221919250},{"date":"2020-06-05","value":14.683749,"marketCap":27157110000},{"date":"2020-06-12","value":13.44064,"marketCap":24855660000},{"date":"2020-06-19","value":13.664628,"marketCap":25315950000},{"date":"2020-06-26","value":14.391947,"marketCap":26639283750},{"date":"2020-07-03","value":14.221341,"marketCap":26364060100},{"date":"2020-07-10","value":14.548369,"marketCap":27227511850},{"date":"2020-07-17","value":14.27962,"marketCap":26767004250},{"date":"2020-07-24","value":13.842458,"marketCap":25845989050},{"date":"2020-07-31","value":14.165424,"marketCap":26604270000},{"date":"2020-08-07","value":14.211414,"marketCap":26719440000},{"date":"2020-08-14","value":14.817437,"marketCap":27928725000},{"date":"2020-08-21","value":14.780926,"marketCap":27986310000},{"date":"2020-08-28","value":21.349076,"marketCap":28101480000},{"date":"2020-09-04","value":25.693479,"marketCap":33934528200},{"date":"2020-09-11","value":26.23246,"marketCap":34683507600},{"date":"2020-09-18","value":26.282686,"marketCap":35086804200},{"date":"2020-09-25","value":25.263865,"marketCap":33458750000},{"date":"2020-09-30","value":29.175631,"marketCap":38823687500},{"date":"2020-10-09","value":28.029526,"marketCap":37835583750},{"date":"2020-10-16","value":28.854436,"marketCap":38933104500},{"date":"2020-10-23","value":28.738945,"marketCap":38837383200},{"date":"2020-10-30","value":27.408959,"marketCap":37045777725},{"date":"2020-11-06","value":29.58585,"marketCap":40455607500},{"date":"2020-11-13","value":31.376911,"marketCap":42940737675},{"date":"2020-11-20","value":33.951179,"marketCap":46755123525},{"date":"2020-11-27","value":32.684629,"marketCap":44905724325},{"date":"2020-12-04","value":31.21422,"marketCap":43194090050},{"date":"2020-12-11","value":30.198582,"marketCap":41688666000},{"date":"2020-12-18","value":31.95031,"marketCap":44178405775},{"date":"2020-12-24","value":32.001051,"marketCap":44294207625},{"date":"2020-12-31","value":34.252454,"marketCap":47429909950},{"date":"2021-01-08","value":36.851717,"marketCap":51488704200},{"date":"2021-01-15","value":33.662508,"marketCap":46966047750},{"date":"2021-01-22","value":32.263092,"marketCap":44994633400},{"date":"2021-01-29","value":29.318261,"marketCap":41225753025},{"date":"2021-02-05","value":29.830362,"marketCap":41694594300},{"date":"2021-02-11","value":32.356272,"marketCap":45289955700},{"date":"2021-02-19","value":31.389705,"marketCap":43956192600},{"date":"2021-02-26","value":28.304664,"marketCap":39548975400},{"date":"2021-03-05","value":29.000049,"marketCap":40419030000},{"date":"2021-03-12","value":29.842826,"marketCap":41520840000},{"date":"2021-03-19","value":28.727028,"marketCap":39955110000},{"date":"2021-03-26","value":21.729258,"marketCap":36011790000},{"date":"2021-04-01","value":22.733619,"marketCap":37577520000},{"date":"2021-04-09","value":22.053452,"marketCap":36533700000},{"date":"2021-04-16","value":21.970267,"marketCap":36533700000},{"date":"2021-04-23","value":21.637124,"marketCap":36069780000},{"date":"2021-04-30","value":21.86009,"marketCap":36591690000},{"date":"2021-05-07","value":21.030951,"marketCap":35431890000},{"date":"2021-05-14","value":19.976919,"marketCap":33634200000},{"date":"2021-05-21","value":21.693088,"marketCap":36533700000},{"date":"2021-05-28","value":22.402055,"marketCap":38099430000},{"date":"2021-06-04","value":23.70786,"marketCap":40129080000},{"date":"2021-06-11","value":23.26418,"marketCap":39375210000},{"date":"2021-06-18","value":24.317947,"marketCap":40824960000},{"date":"2021-06-25","value":24.540647,"marketCap":41172900000},{"date":"2021-07-02","value":24.618229,"marketCap":41230890000},{"date":"2021-07-09","value":23.464497,"marketCap":39259230000},{"date":"2021-07-16","value":23.776922,"marketCap":39781140000},{"date":"2021-07-23","value":22.115359,"marketCap":36997620000},{"date":"2021-07-30","value":22.663158,"marketCap":38041440000},{"date":"2021-08-06","value":23.658423,"marketCap":39616154865},{"date":"2021-08-13","value":23.522457,"marketCap":39442145400},{"date":"2021-08-20","value":21.820107,"marketCap":36483984495},{"date":"2021-08-27","value":22.725961,"marketCap":38166075990},{"date":"2021-09-03","value":14.75677,"marketCap":34231528600},{"date":"2021-09-10","value":15.167966,"marketCap":35275880320},{"date":"2021-09-17","value":14.087,"marketCap":32665001020},{"date":"2021-09-24","value":13.430232,"marketCap":31156492980},{"date":"2021-09-30","value":13.261009,"marketCap":30866868760},{"date":"2021-10-08","value":14.333511,"marketCap":33361747250},{"date":"2021-10-15","value":15.120831,"marketCap":35218401010},{"date":"2021-10-22","value":15.903438,"marketCap":37307136490},{"date":"2021-10-29","value":15.422176,"marketCap":36088707460},{"date":"2021-11-05","value":15.694303,"marketCap":36786014538},{"date":"2021-11-12","value":16.024307,"marketCap":37714368217},{"date":"2021-11-19","value":18.170156,"marketCap":42704269243},{"date":"2021-11-26","value":17.843506,"marketCap":41949981878},{"date":"2021-12-03","value":17.972183,"marketCap":42330620618},{"date":"2021-12-10","value":17.720048,"marketCap":41808020364},{"date":"2021-12-17","value":16.624035,"marketCap":39195019091},{"date":"2021-12-24","value":16.657383,"marketCap":39311152481},{"date":"2021-12-31","value":16.867709,"marketCap":39894107140},{"date":"2022-01-07","value":16.808765,"marketCap":39603757015},{"date":"2022-01-14","value":18.44454,"marketCap":43552518712},{"date":"2022-01-21","value":18.279729,"marketCap":43262168587},{"date":"2022-01-28","value":16.899744,"marketCap":39894107140},{"date":"2022-02-04","value":18.14451,"marketCap":42811548743},{"date":"2022-02-11","value":17.542831,"marketCap":41475503124},{"date":"2022-02-18","value":16.234607,"marketCap":38571056126},{"date":"2022-02-25","value":14.487411,"marketCap":34504830330},{"date":"2022-03-04","value":12.726979,"marketCap":30323601153},{"date":"2022-03-11","value":10.963706,"marketCap":26082944287},{"date":"2022-03-18","value":10.247606,"marketCap":24282117399},{"date":"2022-03-25","value":11.855251,"marketCap":21819050945},{"date":"2022-04-01","value":12.484426,"marketCap":23004348820},{"date":"2022-04-08","value":11.848764,"marketCap":21842513021},{"date":"2022-04-14","value":11.451739,"marketCap":21075701393},{"date":"2022-04-22","value":11.5026,"marketCap":20773624086},{"date":"2022-04-29","value":12.292297,"marketCap":21842513021},{"date":"2022-05-06","value":11.867803,"marketCap":20913044382},{"date":"2022-05-13","value":12.298842,"marketCap":21284831837},{"date":"2022-05-20","value":12.658303,"marketCap":22214300476},{"date":"2022-05-27","value":12.81507,"marketCap":22469904352},{"date":"2022-06-02","value":13.181652,"marketCap":23236715980},{"date":"2022-06-10","value":13.503111,"marketCap":23643358509},{"date":"2022-06-17","value":12.475024,"marketCap":21819276305},{"date":"2022-06-24","value":14.754519,"marketCap":25908938317},{"date":"2022-06-30","value":14.183464,"marketCap":24863286098},{"date":"2022-07-08","value":14.466822,"marketCap":25386112208},{"date":"2022-07-15","value":14.368248,"marketCap":24979469678},{"date":"2022-07-22","value":14.158471,"marketCap":24630918938},{"date":"2022-07-29","value":13.974463,"marketCap":24340459989},{"date":"2022-08-05","value":15.046698,"marketCap":26141305477},{"date":"2022-08-12","value":14.258213,"marketCap":24805194308},{"date":"2022-08-19","value":13.828977,"marketCap":23817633879},{"date":"2022-08-26","value":19.328237,"marketCap":27651692016},{"date":"2022-09-02","value":17.686306,"marketCap":25211836838},{"date":"2022-09-09","value":18.408415,"marketCap":26141305477},{"date":"2022-09-16","value":18.043343,"marketCap":25386112208},{"date":"2022-09-23","value":16.434764,"marketCap":22679034796},{"date":"2022-09-30","value":14.605101,"marketCap":20192706186},{"date":"2022-10-07","value":14.286594,"marketCap":19751208583},{"date":"2022-10-14","value":14.320837,"marketCap":19588551571},{"date":"2022-10-21","value":14.163007,"marketCap":19240000831},{"date":"2022-10-28","value":13.210643,"marketCap":17915508020},{"date":"2022-11-04","value":15.08571,"marketCap":20657440506},{"date":"2022-11-11","value":15.137473,"marketCap":20913044382},{"date":"2022-11-18","value":16.286529,"marketCap":22423430920},{"date":"2022-11-25","value":15.685248,"marketCap":21424252133},{"date":"2022-12-02","value":16.723571,"marketCap":23236715980},{"date":"2022-12-09","value":17.43957,"marketCap":24456643568},{"date":"2022-12-16","value":18.269242,"marketCap":25560387578},{"date":"2022-12-23","value":17.350377,"marketCap":24282368199},{"date":"2022-12-30","value":17.347163,"marketCap":24572827148},{"date":"2023-01-06","value":17.698466,"marketCap":25328020418},{"date":"2023-01-13","value":17.923972,"marketCap":26141305477},{"date":"2023-01-20","value":18.279989,"marketCap":26431764427},{"date":"2023-01-27","value":19.28044,"marketCap":27884059176},{"date":"2023-02-03","value":18.981342,"marketCap":27593647726},{"date":"2023-02-10","value":17.327187,"marketCap":25037604568},{"date":"2023-02-17","value":16.68092,"marketCap":23875766769},{"date":"2023-02-24","value":17.133911,"marketCap":24224318109},{"date":"2023-03-03","value":17.554865,"marketCap":24979512678},{"date":"2023-03-10","value":16.122505,"marketCap":22772020860},{"date":"2023-03-17","value":15.528073,"marketCap":22144628448},{"date":"2023-03-24","value":14.527321,"marketCap":25095696458},{"date":"2023-03-31","value":16.062392,"marketCap":27535555836},{"date":"2023-04-06","value":14.885952,"marketCap":25502339688},{"date":"2023-04-14","value":15.684276,"marketCap":26896545046},{"date":"2023-04-21","value":15.455098,"marketCap":26489901817},{"date":"2023-04-28","value":15.43445,"marketCap":26257534257},{"date":"2023-05-05","value":15.000089,"marketCap":25560431578},{"date":"2023-05-12","value":14.486203,"marketCap":24514777558},{"date":"2023-05-19","value":14.518722,"marketCap":24224318109},{"date":"2023-05-25","value":14.124221,"marketCap":23469123539},{"date":"2023-06-02","value":14.452918,"marketCap":23933858659},{"date":"2023-06-09","value":15.246673,"marketCap":25211880238},{"date":"2023-06-16","value":15.778938,"marketCap":25967074807},{"date":"2023-06-23","value":14.800675,"marketCap":24224318109},{"date":"2023-06-30","value":15.401404,"marketCap":24979512678},{"date":"2023-07-07","value":15.395622,"marketCap":24921420788},{"date":"2023-07-14","value":15.678042,"marketCap":25734707247},{"date":"2023-07-21","value":15.644579,"marketCap":25560431578},{"date":"2023-07-28","value":17.191883,"marketCap":28058382845},{"date":"2023-08-04","value":17.269957,"marketCap":28232658515},{"date":"2023-08-11","value":16.54807,"marketCap":26899781416},{"date":"2023-08-18","value":16.343416,"marketCap":26376891497},{"date":"2023-08-25","value":14.229206,"marketCap":26493089257},{"date":"2023-09-01","value":14.450248,"marketCap":27016351176},{"date":"2023-09-08","value":13.804794,"marketCap":25505759498},{"date":"2023-09-15","value":13.604969,"marketCap":25331460458},{"date":"2023-09-22","value":12.94387,"marketCap":23995167819},{"date":"2023-09-29","value":12.608834,"marketCap":23414171019},{"date":"2023-10-06","value":12.55227,"marketCap":23297971659},{"date":"2023-10-13","value":12.602398,"marketCap":23356071339},{"date":"2023-10-20","value":11.679916,"marketCap":21613080941},{"date":"2023-10-27","value":11.672365,"marketCap":21589841069},{"date":"2023-11-03","value":11.039958,"marketCap":20474327214},{"date":"2023-11-10","value":11.092401,"marketCap":20567286702},{"date":"2023-11-17","value":11.216844,"marketCap":20985604397},{"date":"2023-11-24","value":11.162216,"marketCap":21055324013},{"date":"2023-12-01","value":10.183644,"marketCap":19289093743},{"date":"2023-12-08","value":9.670605,"marketCap":18243299504},{"date":"2023-12-15","value":9.762064,"marketCap":18522177968},{"date":"2023-12-22","value":9.229294,"marketCap":17499623600},{"date":"2023-12-29","value":9.619247,"marketCap":18336258992},{"date":"2024-01-05","value":8.950872,"marketCap":16941866673},{"date":"2024-01-12","value":8.688402,"marketCap":16453829361},{"date":"2024-01-19","value":7.471489,"marketCap":14129842163},{"date":"2024-01-26","value":7.525354,"marketCap":14176321907},{"date":"2024-02-02","value":7.757304,"marketCap":14594639603},{"date":"2024-02-09","value":7.055528,"marketCap":13339686516},{"date":"2024-02-16","value":7.066293,"marketCap":13362926388},{"date":"2024-02-23","value":7.696749,"marketCap":14478440243},{"date":"2024-03-01","value":8.556216,"marketCap":16105231282},{"date":"2024-03-08","value":8.577095,"marketCap":16151711026},{"date":"2024-03-15","value":8.658806,"marketCap":16291150257},{"date":"2024-03-22","value":8.530737,"marketCap":16035511666},{"date":"2024-03-28","value":6.968557,"marketCap":14362240883},{"date":"2024-04-05","value":7.142399,"marketCap":14710838963},{"date":"2024-04-12","value":7.330055,"marketCap":15105916787},{"date":"2024-04-19","value":7.336318,"marketCap":15105916787},{"date":"2024-04-26","value":7.526184,"marketCap":15477754738},{"date":"2024-05-03","value":8.345594,"marketCap":17151025521},{"date":"2024-05-10","value":8.517615,"marketCap":17546103344},{"date":"2024-05-17","value":8.722206,"marketCap":17941181168},{"date":"2024-05-24","value":8.957328,"marketCap":18382738736},{"date":"2024-05-31","value":8.76722,"marketCap":18010900784},{"date":"2024-06-07","value":8.393002,"marketCap":17220745137},{"date":"2024-06-14","value":7.867861,"marketCap":16128471154},{"date":"2024-06-21","value":7.475379,"marketCap":15291835762},{"date":"2024-06-28","value":6.898843,"marketCap":14106602291},{"date":"2024-07-05","value":6.820766,"marketCap":13943923188},{"date":"2024-07-12","value":7.196705,"marketCap":14734078835},{"date":"2024-07-19","value":6.572261,"marketCap":13455885876},{"date":"2024-07-26","value":6.242591,"marketCap":12828409332},{"date":"2024-08-02","value":5.88413,"marketCap":12084733429},{"date":"2024-08-09","value":5.744008,"marketCap":11875574581},{"date":"2024-08-16","value":5.966503,"marketCap":12340372021},{"date":"2024-08-23","value":5.711808,"marketCap":12991088436},{"date":"2024-08-30","value":6.319025,"marketCap":14468646683},{"date":"2024-09-06","value":6.650538,"marketCap":15235043698},{"date":"2024-09-13","value":6.576511,"marketCap":15026026331},{"date":"2024-09-20","value":7.204174,"marketCap":16558820361},{"date":"2024-09-27","value":7.728118,"marketCap":17869938224},{"date":"2024-10-04","value":8.183113,"marketCap":18836087407},{"date":"2024-10-10","value":7.986361,"marketCap":18271475760},{"date":"2024-10-18","value":7.470089,"marketCap":16994413553},{"date":"2024-10-25","value":7.328071,"marketCap":16670269425},{"date":"2024-11-01","value":7.340217,"marketCap":16709153569},{"date":"2024-11-08","value":7.115268,"marketCap":16123611770},{"date":"2024-11-15","value":7.033613,"marketCap":15769798690},{"date":"2024-11-22","value":6.964782,"marketCap":15608077458},{"date":"2024-11-29","value":6.853079,"marketCap":15347449866},{"date":"2024-12-06","value":7.000546,"marketCap":15640776562},{"date":"2024-12-13","value":7.437932,"marketCap":16585194225},{"date":"2024-12-20","value":7.626684,"marketCap":16930719105},{"date":"2024-12-27","value":7.705296,"marketCap":17091964049},{"date":"2025-01-03","value":7.521396,"marketCap":16700369185},{"date":"2025-01-10","value":7.664555,"marketCap":16953754097},{"date":"2025-01-17","value":8.05378,"marketCap":17829083792},{"date":"2025-01-24","value":8.024311,"marketCap":17875153776},{"date":"2025-01-28","value":7.975887,"marketCap":17852118784},{"date":"2025-02-07","value":8.100315,"marketCap":18036398720},{"date":"2025-02-14","value":8.538929,"marketCap":19003868383},{"date":"2025-02-21","value":11.344774,"marketCap":25338491178},{"date":"2025-02-28","value":10.476878,"marketCap":23322929379},{"date":"2025-03-05","value":10.982333,"marketCap":24532266458}]}],"industryCompare":{"bkCode":"BK1144","name":"機動車零配件與設備","current":19.171335,"rank":26,"totalCount":27,"items":[{"symbol":"00179","name":"德昌電機控股","value":8.050193617940987,"marketCap":14936089680},{"symbol":"02488","name":"元征科技","value":14.176539034200262,"marketCap":3887506535},{"symbol":"03606","name":"福耀玻璃","value":20.212148,"marketCap":150979646079.6},{"symbol":"00305","name":"五菱汽車","value":60.12659950659478,"marketCap":1517154212},{"symbol":"02339","name":"京西國際","value":-2.226361,"marketCap":288605381},{"symbol":"00360","name":"新焦點","value":-7.211459840618687,"marketCap":757545727},{"symbol":"00425","name":"敏實集團","value":10.982332571847698,"marketCap":24532266458},{"symbol":"01057","name":"浙江世寶","value":57.8989282119737,"marketCap":9196043880},{"symbol":"00819","name":"天能動力","value":4.2557970166638786,"marketCap":8355843790},{"symbol":"01316","name":"耐世特","value":90.18250208412668,"marketCap":12925595108},{"symbol":"00951","name":"超威動力","value":5.00317710516902,"marketCap":1589942849},{"symbol":"00048","name":"中國汽車內飾","value":1.676639102950712,"marketCap":27142841},{"symbol":"01241","name":"雙樺控股","value":-3.6075990693988453,"marketCap":59800000},{"symbol":"01269","name":"首控集團","value":-0.17932389963069242,"marketCap":72072000},{"symbol":"06830","name":"華眾車載","value":7.520057012957935,"marketCap":332608434},{"symbol":"01148","name":"新晨動力","value":5.829415037612755,"marketCap":259006782},{"symbol":"01372","name":"中國碳中和","value":-1.84529,"marketCap":163419000},{"symbol":"02431","name":"佑駕創新","value":-60.89494030689846,"marketCap":11718429520},{"symbol":"01571","name":"信邦控股","value":5.367978019996655,"marketCap":3831097100},{"symbol":"06928","name":"萬馬控股","value":-2.0047220542611917,"marketCap":48150000},{"symbol":"02025","name":"瑞豐動力","value":128.83003896853742,"marketCap":1840000000},{"symbol":"01760","name":"英恆科技","value":6.464699262156911,"marketCap":1805811744},{"symbol":"01274","name":"知行汽車科技","value":-27.523925286554373,"marketCap":5722782032},{"symbol":"06162","name":"天瑞汽車內飾","value":41.3157984158635,"marketCap":134000000},{"symbol":"01930","name":"勛龍","value":10.265885711639205,"marketCap":154408176},{"symbol":"03931","name":"中創新航","value":69.87963438531129,"marketCap":29668333102},{"symbol":"02457","name":"步陽國際","value":7.058280493809373,"marketCap":280000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01316\",pageSize:16,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2510846993","title":"耐世特2月10日遭南向資金減持1014.20萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2510846993","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510846993?lang=zh_tw&edition=fundamental","pubTime":"2025-02-11 09:30","pubTimestamp":1739237411,"startTime":"0","endTime":"0","summary":"2月10日，南向资金减持耐世特1014.20万股。截止当日收盘，港股通共持有耐世特20101.31万股，占流通股8.00%。港股通减持金额前五个股分别为腾讯控股、中国移动、美团-W、金蝶国际、商汤-W。耐世特近5个交易日上涨36.52%，港股通累计减持1700.29万股；近20个交易日上涨54.93%，港股通累计减持2322.69万股。股市有风险，请谨慎决策。","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=nesSN20250211093041a2412f10&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=nesSN20250211093041a2412f10&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":["BK1509","BK1144","01316"],"gpt_icon":0},{"id":"2510834990","title":"DeepSeek殺入車圈，耐世特（01316）能否成為智能駕駛產業鏈的黑馬股？","url":"https://stock-news.laohu8.com/highlight/detail?id=2510834990","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510834990?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 17:59","pubTimestamp":1739181543,"startTime":"0","endTime":"0","summary":"DeepSeek接入加速智驾系统变革，不仅提升了智驾体验，同时也降低了国产品牌对高端算力芯片的依赖。DeepSeek杀入车圈也让智驾产业链得到长短线资金的高度关注，受概念波及，港股智能驾驶产业链个股年后普涨，其中耐世特于2月6日大涨21%，后两个交易日延续大涨超10%。综合来说，DeepSeek杀入车圈，加速AI大模型迭代及利好智驾产业链，耐世特作为电动助力转向龙头之一，线性转向的核心标的，也将在智驾产业链概念中脱颖而出。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1247882.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":["01316"],"gpt_icon":0},{"id":"2510888515","title":"港股異動 | 耐世特(01316)一度漲超14% 高階智駕滲透率有望繼續提升 公司將受惠線控轉向放量","url":"https://stock-news.laohu8.com/highlight/detail?id=2510888515","media":"智通财经","labels":["dataReport","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510888515?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 13:52","pubTimestamp":1739166777,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，耐世特一度涨超14%，截至发稿，涨9.26%，报4.6港元，成交额2.64亿港元。东方证券指出在比亚迪等头部公司推动下，预计国内整车企业将进一步推动高阶智驾普及，促进2025年高阶智驾渗透率继续提升，“智驾平权”将有望成为中国汽车行业发展的重要趋势。国盛证券此前指出，随着L3及以上自动驾驶渗透率逐步提升，线控技术领先的耐世特有望成为核心受益的标的之一。","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/1247640.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1144","01316","BK1509"],"gpt_icon":0},{"id":"1139097602","title":"異動解讀 | 汽車零部件巨頭耐世特盤中股價大漲9.26% 看好電動車和智能駕駛前景","url":"https://stock-news.laohu8.com/highlight/detail?id=1139097602","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1139097602?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 13:22","pubTimestamp":1739164948,"startTime":"0","endTime":"0","summary":"周一盘中,汽车零部件制造龙头企业耐世特股价出现大涨,一度上涨9.26%,引发市场关注。分析人士认为,市场对耐世特在新能源和智能驾驶领域的发展前景充满信心,这可能是推动股价大涨的主要原因。随着全球汽车产业加速向电动化和智能化转型,耐世特作为核心零部件供应商将迎来重大发展机遇。未来耐世特将从电动车和智能驾驶浪潮中获益,企业规模和盈利能力有望进一步提升,因此股价获得资金追捧,出现较大涨幅。","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":"异动解读 | 汽车零部件巨头耐世特盘中股价大涨9.26% 看好电动车和智能驾驶前景","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01316"],"gpt_icon":0},{"id":"2510100717","title":"耐世特盤中異動 下午盤股價大漲5.23%","url":"https://stock-news.laohu8.com/highlight/detail?id=2510100717","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2510100717?lang=zh_tw&edition=fundamental","pubTime":"2025-02-10 13:05","pubTimestamp":1739163924,"startTime":"0","endTime":"0","summary":"2025年02月10日下午盘13时05分，耐世特股票出现波动，股价急速上涨5.23%。截至发稿，该股报4.430港元/股，成交量3160.9万股，换手率1.26%，振幅8.08%。资金方面，该股资金流入7596.82万港元，流出4226.65万港元。耐世特股票所在的汽车零件行业中，整体涨幅为0.05%。其相关个股中，耐世特、中国汽车内饰、浙江世宝涨幅较大，振幅较大的相关个股有新晨动力、瑞丰动力、正道集团，振幅分别为14.36%、9.50%、8.33%。","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=nesSN20250210130524987ff170&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=nesSN20250210130524987ff170&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":["01316","BK1509","BK1144"],"gpt_icon":0},{"id":"2509271604","title":"M&G Plc增持耐世特(01316)90.7萬股 每股作價約3.54港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509271604","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509271604?lang=zh_tw&edition=fundamental","pubTime":"2025-02-07 19:00","pubTimestamp":1738926015,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，香港联交所最新资料显示，2月5日，M&G Plc增持耐世特(01316)90.7万股，每股作价3.5443港元，总金额约为321.47万港元。增持后最新持股数目约为1.51亿股，最新持股比例为6.02%。","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/1247227.html","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":"stock_zhitongcaijing","symbols":["BK1144","01316","BK1509"],"gpt_icon":0},{"id":"2509249197","title":"耐世特(01316)出現大手賣出76.6萬股，成交價$4.36，涉資333.976萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2509249197","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509249197?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 16:08","pubTimestamp":1738829280,"startTime":"0","endTime":"0","summary":"[大手成交]耐世特(01316)在下午04:08出现大手卖出，成交量为76.6万，成交价为港币$4.36，涉资333.976万。至目前为止，股价升21.111%，今日最高价为$4.48，而最低价为$3.53，总成交量为6.843千万股，总成交金额港币$2.788亿。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2502065474/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["01316","BK1144","BK1509"],"gpt_icon":0},{"id":"2509212805","title":"耐世特(01316)股價顯著上升14.722%，現價港幣$4.13","url":"https://stock-news.laohu8.com/highlight/detail?id=2509212805","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509212805?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 14:43","pubTimestamp":1738824180,"startTime":"0","endTime":"0","summary":"[上升股]耐世特(01316) 股价在下午02:43比前收市价显著上升14.722%，现股价为港币$4.13。至目前为止，今日最高价为$4.13，而最低价为$3.53。总成交量为3.295千万股，总成交金额为港币$1.267亿。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180126133719348_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180126133719348_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAR2502062203/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":["BK1509","BK1144","01316"],"gpt_icon":0},{"id":"2509219656","title":"港股異動 | 智駕概念股午後拉昇 比亞迪將召開智能化戰略發佈會 智駕技術進步有望降低智駕硬件門檻","url":"https://stock-news.laohu8.com/highlight/detail?id=2509219656","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509219656?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 14:17","pubTimestamp":1738822642,"startTime":"0","endTime":"0","summary":"消息面上，比亚迪将于2月10日19:30在深圳总部召开智能化战略发布会。据媒体此前报道，比亚迪在2025年产销规划中，希望其中至少60%能够搭载高速NOA及以上的智驾系统，有望拉动NOA成为10-15万元车型的普及型配置。民生证券指出，展望2025年，智驾技术进步有望降低智驾硬件门槛，将智驾应用在20万以内的主流市场中，以小鹏和比亚迪为首的车企有望通过平价智能化，在2025年形成差异化优势，并获得销量的提升。","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/1246473.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["HYDD.SI","LU2097828714.EUR","LU0211977185.USD","BK0070","BK1515","SG9999006597.SGD","LU0823426308.USD","BK0072","00285","LU0531970944.HKD","SG9999002463.SGD","LU0143863784.USD","00425","LU1242518931.SGD","LU1820825898.SGD","01057","LU0274383008.USD","BYDDY","LU1580142542.USD","LU2328871848.SGD","LU1861214812.USD","SG9999014674.SGD","LU0143863198.USD","SG9999006514.SGD","LU0289961442.SGD","LU0516422366.SGD","LU0359202008.SGD","01316","SG9999015986.USD","LU1064131003.USD","BK1610","LU0516422952.EUR","LU0856984785.SGD","EVS.SI","BK1580","LU0449509016.USD","LU0819123356.HKD","BK1144","BK1607","LU0320764599.SGD","01211","002594","81211","LU0214875030.USD","LU0516422440.USD","LU0417516738.SGD","LU2778985437.USD","LU0289739343.SGD","SG9999015978.USD","LU0359201612.USD"],"gpt_icon":0},{"id":"2509215506","title":"汽車零件板塊走高 耐世特(01316)漲5.56% 華泰證券料美國加稅將加速中國汽零廠商的產能全球化建設","url":"https://stock-news.laohu8.com/highlight/detail?id=2509215506","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509215506?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 13:36","pubTimestamp":1738820185,"startTime":"0","endTime":"0","summary":"消息面上，华泰证券表示，墨、加、中三国均为美国重要的汽车零部件进口国，尤其是墨西哥占美国汽零进口金额超过40%。该行指，加税将加速中国汽零厂商的产能全球化建设，中长期促进美国本土化建厂。因此美国本次加税或许会加速中国汽零厂商的产能全球化进程，或本土建厂，或选择其他关税友好的第三国家，形成中国-第三国-美国的供应链条。","market":"hk","thumbnail":"https://static.szfiu.com/news/20200908/MDgxZGVmMDU5NGQxM2FkZGQzODVkYTY4OWM4NjkxNzk5NzY4NzQ2MDU0.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20200908/MDgxZGVmMDU5NGQxM2FkZGQzODVkYTY4OWM4NjkxNzk5NzY4NzQ2MDU0.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952624","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":null,"symbols":["601688","LU0082770016.USD","06886","BK1163","BK1599","BK0183","LU0227179875.USD","BK0012","01057","LU1580142542.USD","00425","LU1328615791.USD","00710","BK0028","LU1979443071.USD","BK1179","BK1589","00179","BK0276","BK1564","LU1934453819.USD","LU1064130708.USD","BK1147","01760","159306","BK1144","LU2148510915.USD","01316","BK1509","LU1064131003.USD","LU1781817850.SGD","BK0188"],"gpt_icon":0},{"id":"2509213899","title":"耐世特盤中異動 股價大漲5.00%","url":"https://stock-news.laohu8.com/highlight/detail?id=2509213899","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509213899?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 13:04","pubTimestamp":1738818291,"startTime":"0","endTime":"0","summary":"2025年02月06日下午盘13时04分，耐世特股票出现波动，股价大幅上涨5.00%。截至发稿，该股报3.780港元/股，成交量978.399万股，换手率0.39%，振幅6.94%。机构评级方面，在所有3家参与评级的机构中，100%的券商给予买入建议，无券商给予持有、卖出建议。耐世特股票所在的汽车零件行业中，整体跌幅为0.40%。其相关个股中，英恒科技、耐世特、敏实集团涨幅较大，振幅较大的相关个股有天瑞汽车内饰、首控集团、新晨动力，振幅分别为10.96%、10.53%、8.51%。","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=nesSN20250206130451a23b3742&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=nesSN20250206130451a23b3742&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":["BK1509","BK1144","01316"],"gpt_icon":0},{"id":"2509608492","title":"南向資金2月5日淨賣出耐世特264.50萬股 連續5日減持","url":"https://stock-news.laohu8.com/highlight/detail?id=2509608492","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509608492?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 09:30","pubTimestamp":1738805414,"startTime":"0","endTime":"0","summary":"2月5日，南向资金减持耐世特264.50万股连续5日减持。截止当日收盘，港股通共持有耐世特21286.71万股，占流通股8.47%。耐世特近5个交易日上涨6.51%，港股通累计减持997.39万股；近20个交易日上涨15.76%，港股通累计减持1116.59万股。","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=nesSN20250206093106abc40862&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=nesSN20250206093106abc40862&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":["01316","BK1509","BK1144"],"gpt_icon":0},{"id":"2509604552","title":"【券商聚焦】華泰證券：美增加中墨關稅 中長期或推進汽車零部件在中國-第三國-美國的供應鏈條","url":"https://stock-news.laohu8.com/highlight/detail?id=2509604552","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509604552?lang=zh_tw&edition=fundamental","pubTime":"2025-02-06 09:16","pubTimestamp":1738804609,"startTime":"0","endTime":"0","summary":"金吾财讯 | 华泰证券表示，墨、加、中均为美国重要的汽车零部件进口国，尤其是墨西哥占美国汽零进口金额超过40%。本次对华加征10%关税在市场预期下沿位置，税率落地后美国对墨西哥和中国汽零的关税分别为27.5%和37.5%。从成本分析看，假设关税全部由企业承担，那么在美国本地化工厂的综合成本更有优势，其次为墨西哥和中国建厂并出口，因此，中长期来看，或推进形成中国-第三国-美国的供应链条。从现状看，已有较多的中国汽零厂商在墨西哥投资布局产能，但是整体规模不大，仍处于产能爬坡阶段。虽然短期内关税提升后，成本压力提升，但后续仍可通过“下游谈关税分担”，“产能利用率提升”等方法实现盈利。","market":"sg","thumbnail":"https://static.szfiu.com/news/20250109/MWU1MjY1NDI2Mjg5NDIzOQ==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250109/MWU1MjY1NDI2Mjg5NDIzOQ==.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952587","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":null,"symbols":["LU0828238088.HKD","LU0456827905.SGD","BK0183","03606","LU1655091616.SGD","BK0188","00425","BK1564","BK1589","LU1781817850.SGD","LU0502904849.HKD","LU1064131003.USD","LU1580142542.USD","LU1979443071.USD","LU1064130708.USD","LU1934453819.USD","BK1594","LU0572944931.SGD","BK0028","LU0327786744.USD","BK1509","06886","BK0012","BK1583","BK0276","LU0051755006.USD","BK1147","01057","BK1554","LU0509642566.USD","LU2148510915.USD","LU0455707207.USD","LU2242644610.SGD","LU1328615791.USD","01316","IE0034224299.USD","601688","LU0269904917.USD","BK1144"],"gpt_icon":0},{"id":"2509288377","title":"智通港股解盤 | 關稅大戰拉開帷幕 DeepSeek重塑競爭新格局","url":"https://stock-news.laohu8.com/highlight/detail?id=2509288377","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509288377?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 20:30","pubTimestamp":1738758636,"startTime":"0","endTime":"0","summary":"特朗普在2月1日宣布，对加拿大、墨西哥施行了25%的关税，对中国是额外加10%。取消上述小额包裹关税豁免机制，最终可能将使美国消费者损失数十亿美元。除谷歌外，中方重启了对英伟达的反垄断调查。2月以来，多个平台宣布与DeepSeek大模型合作。其中，潞晨科技联合华为发布推理API及云镜像服务；安恒信息集成DeepSeek完成安全大模型训练；腾讯云推出“开发者大礼包”；百度智能云上架DeepSeek模型并限时免费；阿里云支持一键部署DeepSeek模型。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1246212.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["00909","YANG","00992","01316","02556","02158","02192","HSTECH","HSCEI"],"gpt_icon":1},{"id":"2509791794","title":"耐世特02月05日獲主力加倉362萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2509791794","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509791794?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 16:16","pubTimestamp":1738743407,"startTime":"0","endTime":"0","summary":"02月05日, 耐世特股价涨3.15%，报收3.60元，成交金额4270万元，换手率0.48%，振幅6.88%，量比2.39。耐世特今日主力资金净流入362万元，上一交易日主力净流入85万元。该股近5个交易日上涨6.51%，主力资金累计净流入927万元，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入1442万元，其中净流入天数为13日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250205161724abc31493&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=nesSN20250205161724abc31493&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":["BK1509","01316","BK1144"],"gpt_icon":0},{"id":"2508637441","title":"耐世特(01316)下跌5.59%，報3.38元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2508637441","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508637441?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 09:53","pubTimestamp":1738547582,"startTime":"0","endTime":"0","summary":"2月3日，耐世特(01316)盘中下跌5.59%，截至09:53，报3.38元/股，成交250.57万元。耐世特汽车系统集团有限公司主要从事运动控制技术的研发和生产，提供电动助力和液压助力转向系统、线控转向系统、转向管柱与中间轴、传动系统、电驱动以及软件解决方案等产品和技术。公司服务的客户超过60家，包括宝马、福特、通用、雷诺日产三菱、Stellantis、丰田、大众等全球知名汽车制造商。截至2024年中报，耐世特营业总收入149.59亿元、净利润1.12亿元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/03095347933137.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1509","BK1144","01316"],"gpt_icon":0}],"pageSize":16,"totalPage":11,"pageCount":4,"totalSize":175}]}}