港股詳情

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

華虹半導體

38.700

+1.9005.16%

成交量：4,148.77萬

成交額：15.58億

市值：667.58億

市盈率：147.20

高：38.800

開：35.150

低：35.050

收：36.800

資料載入中...

總覽公司新聞公告

【港股芯片股集體下跌：中芯國際、華虹半導體跌超2%】DeepSeek引發芯片股恐慌，港股芯片股今日繼續集體下跌，其中，宏光半導體跌超6%，晶門半導體跌超4%，上海復旦跌近4%，中芯國際、ASMPT、華虹半導體跌超2%。

華虹半導體1月27日遭南向資金減持327.82萬股

金十數據全球財經早餐 | 2025年1月28日

港股收評：恒指收漲0.66% 半導體尾盤大跌

華虹半導體01月27日主力大幅流出1.37億元散戶資金買入

港股收盤，恒指收漲0.66%，科指收漲0.64%；美圖(01357.HK)漲超16%，萬國數據(09698.HK)漲超8

芯片股午後跌幅擴大中芯國際(00981)尾盤一度跌超10% 花旗料先進GPU未來仍是AI巨頭的剛需

【港股半導體股午後加速下跌，晶門半導體跌超8.5%】港股半導體股午後加速下跌，晶門半導體跌超8.5%，康特隆跌超6%，華虹半導體跌超5%，英諾賽科、中芯國際均跌超4%。

港股半導體股午後加速下跌，晶門半導體(02878.HK)跌超8.5%，康特隆(01912.HK)跌超6%，華虹半導體(0

異動解讀 | DeepSeek發佈AI模型引發對芯片需求擔憂,華虹半導體盤中大跌5.18%

華虹半導體(01347)下跌5.18%，報22.9元/股

華虹半導體盤中異動下午盤股價大跌5.18%報22.900港元

港股午評：恒指收漲0.97% 科網等權重股領漲大市

港股異動 | 芯片股普遍承壓華虹半導體(01347)跌超3% 中芯國際(00981)跌超2%

芯片、算力相關股走低中興通訊(00763)跌4.57% DeepSeek發佈性能強且成本極低的R1模型

【港股半導體股盤中下挫，晶門半導體跌超5.5%】港股半導體股盤中下挫，晶門半導體跌超5.5%，貝克微、中芯國際均跌超4%，華虹半導體跌近4%，英諾賽科跌近2%。

{"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/01347/news?page=18"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01347"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01347\",,,,,undefined,":{"symbol":"01347","market":"HK","secType":"STK","nameCN":"華虹半導體","latestPrice":38.7,"timestamp":1741680486013,"preClose":36.8,"halted":0,"volume":41487740,"delay":0,"changeRate":0.05163,"change":1.9,"floatShares":1317000000,"shares":1725000000,"eps":0.26291865,"lyrEps":0.262919,"pbRate":1.38,"amount":1557825781,"amplitude":0.101902,"volumeRatio":0.729515,"dividePrice":0.164131,"prevYearClose":21.65,"fiveDayClose":33.8,"twentyDayClose":25.95,"astockBrief":{"symbol":"688347","name":"華虹公司","latestPrice":57.838328}},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01347\",,,,,undefined,":{"symbol":"01347","floatShares":1317000000,"roa":"-0.83%","roe":"-1.66%","lyrEps":0.262913,"volumeRatio":0.729515,"shares":1725000000,"dividePrice":0.164127,"high":38.8,"amplitude":0.101902,"preClose":36.8,"low":35.05,"week52Low":14.059,"pbRate":"1.38","psRate":"4.29","week52High":44.2,"institutionHeld":0,"latestPrice":38.7,"committee":-0.911111,"eps":0.2629125127240798,"divideRate":0.004251,"volume":41487740,"delay":0,"ttmEps":0.2629125127240798,"open":35.15,"prevYearClose":21.65,"prevWeekClose":38,"prevMonthClose":34.3,"prevQuarterClose":21.65,"fiveDayClose":33.8,"twentyDayClose":25.95,"sixtyDayClose":21.4,"earningDate":1743091200000},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01347\",params:#limit:5,,,undefined,":[{"date":"2025-03-28","symbol":"01347","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1743125400000,"name":null,"time":"","dateTimestamp":1743091200000,"actualEps":null},{"date":"2025-02-13","symbol":"01347","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1739410200000,"name":null,"time":"","dateTimestamp":1739376000000,"actualEps":null},{"market":"HK","date":"2024-11-07","symbol":"01347","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730908800000,"reportTimeType":"post","actualEps":null},{"date":"2024-08-29","symbol":"01347","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724895000000,"name":null,"time":"","dateTimestamp":1724860800000,"actualEps":null},{"date":"2024-08-08","symbol":"01347","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1723080600000,"name":null,"time":"盤後","dateTimestamp":1723046400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01347\",market:\"HK\",,,undefined,":[{"executeDate":"2016-05-13","recordDate":"2016-05-16","paymentDate":"2016-06-30","value":0.27,"currency":"HKD"},{"executeDate":"2017-05-16","recordDate":"2017-05-17","paymentDate":"2017-06-16","value":0.3,"currency":"HKD"},{"executeDate":"2018-05-14","recordDate":"2018-05-15","paymentDate":"2018-06-14","value":0.31,"currency":"HKD"},{"executeDate":"2019-05-14","recordDate":"2019-05-15","paymentDate":"2019-06-26","value":0.31,"currency":"HKD"},{"executeDate":"2024-06-03","recordDate":"2024-06-04","paymentDate":"2024-06-26","value":0.165,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01347\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3,"buy":0.35,"hold":0.25,"sell":0.05,"strongSell":0.05,"meanLabel":"BUY","meanPercent":0.35,"analysts":20,"updateTime":1739808000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01347\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01347","date":"2025-03-10","current":158.960361,"percent":0.992695,"low":7.101966,"twenty":12.089028,"median":24.75068,"eighty":56.532076,"high":178.345471,"avg":36.130454,"sd":28.410448,"marketCap":71794023306},"quantilePoints":[{"date":"2020-03-13","current":14.989614,"twenty":16.354324,"median":18.595521,"eighty":19.254929,"marketCap":18900809378},{"date":"2020-03-20","current":13.933306,"twenty":15.989252,"median":17.733783,"eighty":19.224468,"marketCap":17532308153},{"date":"2020-03-27","current":14.47514,"twenty":15.698889,"median":17.407267,"eighty":19.219116,"marketCap":18203648377},{"date":"2020-04-03","current":14.329327,"twenty":14.676712,"median":17.222603,"eighty":19.205802,"marketCap":18023484589},{"date":"2020-04-09","current":15.581201,"twenty":14.855374,"median":16.922287,"eighty":19.185109,"marketCap":19598602870},{"date":"2020-04-17","current":16.592367,"twenty":14.980736,"median":16.691172,"eighty":19.180267,"marketCap":20863861817},{"date":"2020-04-24","current":14.415143,"twenty":14.980736,"median":16.587486,"eighty":19.046228,"marketCap":18126771034},{"date":"2020-04-29","current":15.463195,"twenty":14.918055,"median":16.47634,"eighty":19.020278,"marketCap":19443673203},{"date":"2020-05-08","current":17.144581,"twenty":14.986063,"median":16.461278,"eighty":18.977815,"marketCap":21561045318},{"date":"2020-05-15","current":20.345086,"twenty":15.122246,"median":16.530067,"eighty":19.020278,"marketCap":21302829207},{"date":"2020-05-22","current":18.77959,"twenty":15.226733,"median":16.592367,"eighty":19.199308,"marketCap":19676067703},{"date":"2020-05-29","current":17.7784,"twenty":15.273117,"median":16.687693,"eighty":19.182688,"marketCap":18617381646},{"date":"2020-06-05","current":22.222597,"twenty":15.31095,"median":16.843458,"eighty":19.222756,"marketCap":23265271655},{"date":"2020-06-12","current":22.09919,"twenty":15.356592,"median":17.151528,"eighty":19.390795,"marketCap":23136163599},{"date":"2020-06-19","current":26.020843,"twenty":15.430227,"median":17.314155,"eighty":19.728883,"marketCap":27241799773},{"date":"2020-06-26","current":34.03582,"twenty":15.463538,"median":17.547802,"eighty":19.966867,"marketCap":35633823400},{"date":"2020-07-03","current":36.564169,"twenty":15.470892,"median":17.679915,"eighty":20.188559,"marketCap":38279743893},{"date":"2020-07-10","current":42.488944,"twenty":15.514839,"median":17.980781,"eighty":20.476192,"marketCap":44487269930},{"date":"2020-07-17","current":33.768111,"twenty":15.589731,"median":18.368011,"eighty":22.064451,"marketCap":35369966063},{"date":"2020-07-24","current":35.01113,"twenty":15.623911,"median":18.557619,"eighty":22.992143,"marketCap":36663200654},{"date":"2020-07-31","current":42.060438,"twenty":15.62927,"median":18.655927,"eighty":25.364599,"marketCap":44034122704},{"date":"2020-08-07","current":43.234931,"twenty":15.653656,"median":18.746132,"eighty":31.902607,"marketCap":45264487897},{"date":"2020-08-14","current":45.149767,"twenty":15.689977,"median":18.887244,"eighty":33.755556,"marketCap":38335589177},{"date":"2020-08-21","current":45.074199,"twenty":15.783468,"median":18.982008,"eighty":34.826044,"marketCap":38270833114},{"date":"2020-08-28","current":43.548901,"twenty":15.830908,"median":19.180267,"eighty":36.785446,"marketCap":36975711858},{"date":"2020-09-04","current":44.468885,"twenty":15.851789,"median":19.219061,"eighty":38.820569,"marketCap":37757273712},{"date":"2020-09-11","current":36.003183,"twenty":15.871333,"median":19.25927,"eighty":38.391367,"marketCap":30568496041},{"date":"2020-09-18","current":40.580906,"twenty":15.887286,"median":19.398611,"eighty":40.123673,"marketCap":34454321809},{"date":"2020-09-25","current":38.750238,"twenty":15.967162,"median":19.674879,"eighty":40.428398,"marketCap":32899991502},{"date":"2020-09-30","current":45.082998,"twenty":16.033433,"median":19.734443,"eighty":40.81353,"marketCap":38276624914},{"date":"2020-10-09","current":42.336934,"twenty":16.081641,"median":19.853121,"eighty":41.204875,"marketCap":35945053854},{"date":"2020-10-16","current":43.86225,"twenty":16.11243,"median":20.115516,"eighty":42.149224,"marketCap":37240371110},{"date":"2020-10-23","current":42.336825,"twenty":16.186011,"median":20.345086,"eighty":42.351872,"marketCap":35945053854},{"date":"2020-10-30","current":43.377971,"twenty":16.214056,"median":20.422125,"eighty":42.453561,"marketCap":36851775933},{"date":"2020-11-06","current":51.698496,"twenty":16.258413,"median":20.988012,"eighty":43.0777,"marketCap":43913288978},{"date":"2020-11-13","current":61.515576,"twenty":16.357702,"median":22.09919,"eighty":43.38811,"marketCap":39120393131},{"date":"2020-11-20","current":67.228545,"twenty":16.439762,"median":22.83925,"eighty":43.546549,"marketCap":42747449448},{"date":"2020-11-27","current":76.209455,"twenty":16.479352,"median":23.101032,"eighty":43.807282,"marketCap":48447109374},{"date":"2020-12-04","current":87.660793,"twenty":16.5378,"median":24.843037,"eighty":44.057551,"marketCap":55725904008},{"date":"2020-12-11","current":86.944134,"twenty":16.579984,"median":28.302072,"eighty":44.495026,"marketCap":55272321068},{"date":"2020-12-18","current":96.407219,"twenty":16.590415,"median":32.216524,"eighty":45.077719,"marketCap":61298494408},{"date":"2020-12-24","current":92.633189,"twenty":16.625378,"median":33.466314,"eighty":45.184188,"marketCap":58900984585},{"date":"2020-12-31","current":89.796226,"twenty":16.676144,"median":33.804651,"eighty":45.536197,"marketCap":57103872012},{"date":"2021-01-08","current":82.82965,"twenty":83.916073,"median":88.673087,"eighty":92.146644,"marketCap":52691300083},{"date":"2021-01-15","current":82.549067,"twenty":82.967737,"median":86.677711,"eighty":90.394549,"marketCap":52496627792},{"date":"2021-01-22","current":107.257716,"twenty":83.916073,"median":88.673087,"eighty":95.927177,"marketCap":68200192596},{"date":"2021-01-29","current":95.40406,"twenty":84.904737,"median":91.207926,"eighty":100.223847,"marketCap":60672864012},{"date":"2021-02-05","current":94.40146,"twenty":86.048523,"median":93.757428,"eighty":102.960721,"marketCap":60023717107},{"date":"2021-02-11","current":101.531734,"twenty":86.42463,"median":93.879325,"eighty":101.722138,"marketCap":78277683024},{"date":"2021-02-19","current":94.023735,"twenty":86.646295,"median":94.023735,"eighty":101.785606,"marketCap":72496177804},{"date":"2021-02-26","current":79.918315,"twenty":86.072326,"median":93.818376,"eighty":101.392035,"marketCap":61647735427},{"date":"2021-03-05","current":74.340781,"twenty":85.254612,"median":91.292034,"eighty":100.773267,"marketCap":57399501269},{"date":"2021-03-12","current":73.229319,"twenty":82.875679,"median":89.549811,"eighty":100.481119,"marketCap":56554434999},{"date":"2021-03-19","current":71.645096,"twenty":78.654081,"median":88.673087,"eighty":100.221197,"marketCap":55319338142},{"date":"2021-03-26","current":71.353931,"twenty":74.069768,"median":87.650844,"eighty":99.81379,"marketCap":55124322849},{"date":"2021-04-01","current":77.33547,"twenty":73.314341,"median":86.659696,"eighty":98.998956,"marketCap":59805487202},{"date":"2021-04-09","current":85.467667,"twenty":73.520851,"median":86.290815,"eighty":96.842018,"marketCap":66111065743},{"date":"2021-04-16","current":82.448956,"twenty":73.864619,"median":85.628597,"eighty":95.0361,"marketCap":63705845063},{"date":"2021-04-23","current":81.035752,"twenty":74.205275,"median":85.183279,"eighty":94.557193,"marketCap":62535737704},{"date":"2021-04-30","current":81.729822,"twenty":74.427593,"median":84.122522,"eighty":94.38674,"marketCap":63124671305},{"date":"2021-05-07","current":75.251192,"twenty":74.944902,"median":83.086507,"eighty":94.165012,"marketCap":58118904374},{"date":"2021-05-14","current":59.690679,"twenty":74.330792,"median":82.862862,"eighty":93.940093,"marketCap":52007968120},{"date":"2021-05-21","current":58.582643,"twenty":73.452014,"median":82.499011,"eighty":93.882329,"marketCap":51032818717},{"date":"2021-05-28","current":62.940872,"twenty":72.111492,"median":82.013514,"eighty":93.830566,"marketCap":54803396406},{"date":"2021-06-04","current":62.006604,"twenty":70.437934,"median":81.744627,"eighty":93.62588,"marketCap":53958405244},{"date":"2021-06-11","current":59.885477,"twenty":68.441277,"median":81.282565,"eighty":92.573948,"marketCap":52138121693},{"date":"2021-06-18","current":62.701694,"twenty":65.407101,"median":80.878352,"eighty":91.258391,"marketCap":54608506512},{"date":"2021-06-25","current":63.834852,"twenty":64.403775,"median":80.218721,"eighty":90.8583,"marketCap":55583658414},{"date":"2021-07-02","current":60.656335,"twenty":63.756577,"median":79.847264,"eighty":89.796226,"marketCap":52854371288},{"date":"2021-07-09","current":60.201169,"twenty":63.074999,"median":79.091811,"eighty":89.303395,"marketCap":52464302127},{"date":"2021-07-16","current":60.053208,"twenty":62.806759,"median":78.140681,"eighty":89.229789,"marketCap":52334279074},{"date":"2021-07-23","current":59.739349,"twenty":62.426756,"median":77.093082,"eighty":88.673087,"marketCap":52074232966},{"date":"2021-07-30","current":73.141236,"twenty":62.426756,"median":74.86833,"eighty":88.655178,"marketCap":63776307790},{"date":"2021-08-06","current":81.205366,"twenty":62.666234,"median":74.976446,"eighty":88.571618,"marketCap":70867587313},{"date":"2021-08-13","current":52.496101,"twenty":62.426756,"median":74.44317,"eighty":86.730069,"marketCap":56564037580},{"date":"2021-08-20","current":50.942167,"twenty":62.006604,"median":74.315809,"eighty":86.69404,"marketCap":54938634201},{"date":"2021-08-27","current":54.750132,"twenty":60.77087,"median":73.830269,"eighty":86.625352,"marketCap":59034650716},{"date":"2021-09-03","current":55.23636,"twenty":60.201169,"median":73.229319,"eighty":86.290815,"marketCap":59431221663},{"date":"2021-09-10","current":54.40459,"twenty":59.885477,"median":72.97779,"eighty":86.017704,"marketCap":58585919823},{"date":"2021-09-17","current":50.037047,"twenty":59.690679,"median":71.645096,"eighty":85.71725,"marketCap":53904248095},{"date":"2021-09-24","current":50.375891,"twenty":58.665873,"median":71.214728,"eighty":85.575405,"marketCap":54294387405},{"date":"2021-09-30","current":48.746469,"twenty":58.33033,"median":70.335912,"eighty":85.520074,"marketCap":52538760507},{"date":"2021-10-08","current":47.365455,"twenty":56.721641,"median":69.634023,"eighty":85.483331,"marketCap":51043226483},{"date":"2021-10-15","current":46.795378,"twenty":55.358488,"median":68.6149,"eighty":85.353912,"marketCap":50392994298},{"date":"2021-10-22","current":49.182806,"twenty":54.764074,"median":68.048882,"eighty":84.904737,"marketCap":52928899818},{"date":"2021-10-29","current":47.333393,"twenty":53.865093,"median":65.345782,"eighty":84.361863,"marketCap":50978203264},{"date":"2021-11-05","current":55.329352,"twenty":53.292203,"median":65.119605,"eighty":84.132872,"marketCap":59626566418},{"date":"2021-11-12","current":44.26348,"twenty":53.191982,"median":64.515617,"eighty":83.677067,"marketCap":59171401789},{"date":"2021-11-19","current":45.873231,"twenty":51.939295,"median":64.024413,"eighty":83.075822,"marketCap":61317177898},{"date":"2021-11-26","current":46.653868,"twenty":51.188771,"median":63.659824,"eighty":82.994306,"marketCap":62422577712},{"date":"2021-12-03","current":48.295814,"twenty":50.644281,"median":63.323565,"eighty":82.869504,"marketCap":64580964076},{"date":"2021-12-10","current":45.88691,"twenty":50.225456,"median":63.007936,"eighty":82.717417,"marketCap":61394189414},{"date":"2021-12-17","current":40.330331,"twenty":49.146012,"median":62.765909,"eighty":82.509023,"marketCap":53980060608},{"date":"2021-12-24","current":40.829164,"twenty":48.676353,"median":62.546495,"eighty":82.398026,"marketCap":54630422784},{"date":"2021-12-31","current":41.824722,"twenty":48.434883,"median":62.264979,"eighty":82.260008,"marketCap":55951238155},{"date":"2022-01-07","current":37.930548,"twenty":38.096793,"median":40.077261,"eighty":40.567346,"marketCap":50746471815},{"date":"2022-01-14","current":40.770569,"twenty":38.055327,"median":39.657168,"eighty":40.567346,"marketCap":54454867832},{"date":"2022-01-21","current":40.084763,"twenty":38.179979,"median":40.077261,"eighty":40.567346,"marketCap":53544033722},{"date":"2022-01-28","current":23.083394,"twenty":38.055327,"median":39.657168,"eighty":40.380259,"marketCap":47038075797},{"date":"2022-02-04","current":24.663751,"twenty":37.752831,"median":39.485828,"eighty":40.307159,"marketCap":50233805968},{"date":"2022-02-11","current":23.836809,"twenty":24.497187,"median":38.774042,"eighty":40.30179,"marketCap":48607063546},{"date":"2022-02-18","current":24.820674,"twenty":24.497187,"median":38.173068,"eighty":40.279172,"marketCap":50624224149},{"date":"2022-02-25","current":26.195533,"twenty":24.399836,"median":37.752831,"eighty":40.084763,"marketCap":53487290810},{"date":"2022-03-04","current":24.0156,"twenty":24.399836,"median":31.692321,"eighty":40.077261,"marketCap":49067408052},{"date":"2022-03-11","current":20.063554,"twenty":23.936376,"median":25.697096,"eighty":39.717655,"marketCap":41063043078},{"date":"2022-03-18","current":21.124712,"twenty":23.50978,"median":24.985959,"eighty":39.702418,"marketCap":43210555632},{"date":"2022-03-25","current":20.855881,"twenty":21.823762,"median":24.820674,"eighty":39.611919,"marketCap":42689946528},{"date":"2022-04-01","current":20.715334,"twenty":21.428654,"median":24.735319,"eighty":39.359738,"marketCap":42435357049},{"date":"2022-04-08","current":19.210404,"twenty":21.109635,"median":24.580469,"eighty":39.268973,"marketCap":39376366587},{"date":"2022-04-14","current":19.424273,"twenty":20.839892,"median":24.338285,"eighty":38.962938,"marketCap":39831960911},{"date":"2022-04-22","current":18.558943,"twenty":20.72782,"median":24.108956,"eighty":38.696124,"marketCap":38074668518},{"date":"2022-04-29","current":19.794263,"twenty":19.441307,"median":23.836809,"eighty":38.430598,"marketCap":40612979752},{"date":"2022-05-06","current":17.948474,"twenty":19.092613,"median":23.529204,"eighty":38.193801,"marketCap":36839390207},{"date":"2022-05-13","current":17.091644,"twenty":18.853981,"median":23.083394,"eighty":38.138513,"marketCap":35082034137},{"date":"2022-05-20","current":18.712139,"twenty":18.70997,"median":21.980422,"eighty":37.930548,"marketCap":38401484491},{"date":"2022-05-27","current":17.981102,"twenty":18.549157,"median":21.559171,"eighty":37.752831,"marketCap":36904477468},{"date":"2022-06-02","current":18.847288,"twenty":18.53811,"median":21.428654,"eighty":37.321193,"marketCap":38662873038},{"date":"2022-06-10","current":18.742257,"twenty":18.487575,"median":21.145669,"eighty":37.193945,"marketCap":38467606003},{"date":"2022-06-17","current":16.870106,"twenty":18.22112,"median":20.884152,"eighty":28.394248,"marketCap":34627354304},{"date":"2022-06-24","current":16.713213,"twenty":18.084724,"median":20.782832,"eighty":25.87901,"marketCap":34301909244},{"date":"2022-06-30","current":18.018066,"twenty":17.968051,"median":20.730942,"eighty":25.738209,"marketCap":36971486473},{"date":"2022-07-08","current":16.270954,"twenty":17.826047,"median":19.794263,"eighty":25.541942,"marketCap":33391500987},{"date":"2022-07-15","current":15.760707,"twenty":17.574669,"median":19.445566,"eighty":25.204112,"marketCap":32350050664},{"date":"2022-07-22","current":16.651519,"twenty":17.111011,"median":19.196263,"eighty":24.97358,"marketCap":34172588730},{"date":"2022-07-29","current":14.904586,"twenty":16.870145,"median":18.931089,"eighty":24.910602,"marketCap":30592603244},{"date":"2022-08-05","current":17.508418,"twenty":16.688535,"median":18.853981,"eighty":24.853055,"marketCap":35937545172},{"date":"2022-08-12","current":11.724101,"twenty":16.550386,"median":18.776457,"eighty":24.820082,"marketCap":34114626214},{"date":"2022-08-19","current":10.684336,"twenty":16.328729,"median":18.712139,"eighty":24.778283,"marketCap":31119830783},{"date":"2022-08-26","current":10.774157,"twenty":16.236889,"median":18.654052,"eighty":24.732247,"marketCap":31380247777},{"date":"2022-09-02","current":9.96178,"twenty":15.981464,"median":18.558943,"eighty":24.686234,"marketCap":29027364151},{"date":"2022-09-09","current":10.074391,"twenty":15.779758,"median":18.521541,"eighty":24.563813,"marketCap":29353514310},{"date":"2022-09-16","current":9.379696,"twenty":15.583189,"median":18.458793,"eighty":24.458247,"marketCap":27331383324},{"date":"2022-09-23","current":8.613889,"twenty":15.424807,"median":18.365307,"eighty":24.350595,"marketCap":25100516236},{"date":"2022-09-30","current":8.052471,"twenty":14.660196,"median":18.192837,"eighty":24.246965,"marketCap":23464865163},{"date":"2022-10-07","current":8.106284,"twenty":11.6999,"median":18.11458,"eighty":24.16497,"marketCap":23621645999},{"date":"2022-10-14","current":7.639964,"twenty":10.884274,"median":17.981102,"eighty":23.999755,"marketCap":22262878751},{"date":"2022-10-21","current":7.980917,"twenty":10.683987,"median":17.894187,"eighty":23.916463,"marketCap":23255824048},{"date":"2022-10-28","current":8.286059,"twenty":10.352563,"median":17.821562,"eighty":23.822113,"marketCap":24144248787},{"date":"2022-11-04","current":8.82403,"twenty":10.09221,"median":17.631421,"eighty":23.716505,"marketCap":25713218269},{"date":"2022-11-11","current":9.549033,"twenty":10.050996,"median":17.508418,"eighty":23.525319,"marketCap":31749553046},{"date":"2022-11-18","current":10.45054,"twenty":10.055692,"median":17.189155,"eighty":23.424503,"marketCap":34689326476},{"date":"2022-11-25","current":10.301758,"twenty":10.09221,"median":17.091644,"eighty":22.931112,"marketCap":34166700089},{"date":"2022-12-02","current":10.34557,"twenty":10.166304,"median":16.874887,"eighty":22.285005,"marketCap":34168683409},{"date":"2022-12-09","current":10.600438,"twenty":10.09221,"median":16.775316,"eighty":22.074418,"marketCap":35018000588},{"date":"2022-12-16","current":11.373637,"twenty":10.166304,"median":16.682366,"eighty":21.820817,"marketCap":37565952123},{"date":"2022-12-23","current":10.535633,"twenty":10.186348,"median":16.490033,"eighty":21.759065,"marketCap":34887336407},{"date":"2022-12-30","current":10.762216,"twenty":10.212686,"median":16.443036,"eighty":21.609144,"marketCap":35605989404},{"date":"2023-01-06","current":11.201768,"twenty":10.242365,"median":16.325005,"eighty":21.52403,"marketCap":37114163416},{"date":"2023-01-13","current":11.594118,"twenty":10.283574,"median":16.270954,"eighty":21.457433,"marketCap":38421000156},{"date":"2023-01-20","current":12.257939,"twenty":10.308356,"median":16.235746,"eighty":21.41917,"marketCap":40707964451},{"date":"2023-01-27","current":13.001229,"twenty":10.312755,"median":16.174867,"eighty":21.412847,"marketCap":43190954257},{"date":"2023-02-03","current":12.526866,"twenty":10.320809,"median":15.919752,"eighty":21.166627,"marketCap":41701088097},{"date":"2023-02-10","current":11.911681,"twenty":10.326109,"median":15.808839,"eighty":21.124712,"marketCap":39674859679},{"date":"2023-02-17","current":11.998032,"twenty":10.343779,"median":15.664797,"eighty":21.049325,"marketCap":39936308507},{"date":"2023-02-24","current":12.090128,"twenty":10.34557,"median":15.539151,"eighty":20.884152,"marketCap":40263119542},{"date":"2023-03-03","current":13.187769,"twenty":10.387697,"median":15.443669,"eighty":20.855881,"marketCap":43923403137},{"date":"2023-03-10","current":12.697907,"twenty":12.745068,"median":12.845149,"eighty":12.928973,"marketCap":42293693763},{"date":"2023-03-17","current":13.620651,"twenty":13.126215,"median":17.314155,"eighty":47.660007,"marketCap":45366033186},{"date":"2023-03-24","current":13.718607,"twenty":13.126215,"median":17.314155,"eighty":47.660007,"marketCap":45692877806},{"date":"2023-03-31","current":12.863526,"twenty":13.120971,"median":17.300444,"eighty":47.657815,"marketCap":45431402110},{"date":"2023-04-06","current":13.918591,"twenty":13.120971,"median":17.300444,"eighty":47.657815,"marketCap":49157430772},{"date":"2023-04-14","current":14.050951,"twenty":13.120899,"median":17.342678,"eighty":47.662198,"marketCap":49624772348},{"date":"2023-04-21","current":13.588209,"twenty":13.120899,"median":17.300444,"eighty":47.662198,"marketCap":47990227804},{"date":"2023-04-28","current":11.866467,"twenty":13.063251,"median":17.300444,"eighty":47.662198,"marketCap":41909722101},{"date":"2023-05-05","current":11.221233,"twenty":13.009363,"median":17.300444,"eighty":47.662198,"marketCap":39621359740},{"date":"2023-05-12","current":8.677736,"twenty":12.958511,"median":17.300444,"eighty":47.662198,"marketCap":33944891436},{"date":"2023-05-19","current":9.037705,"twenty":12.913992,"median":17.300444,"eighty":47.662198,"marketCap":35318384154},{"date":"2023-05-25","current":8.4119,"twenty":12.832911,"median":17.286732,"eighty":47.660007,"marketCap":32898420795},{"date":"2023-06-02","current":8.699475,"twenty":12.788883,"median":17.285459,"eighty":47.662198,"marketCap":34010295852},{"date":"2023-06-09","current":8.794705,"twenty":12.738379,"median":17.159062,"eighty":47.662198,"marketCap":34403143142},{"date":"2023-06-16","current":9.34612,"twenty":12.683851,"median":17.106212,"eighty":47.662198,"marketCap":36496110025},{"date":"2023-06-23","current":8.315503,"twenty":12.632891,"median":16.963489,"eighty":47.662198,"marketCap":32506391904},{"date":"2023-06-30","current":8.558485,"twenty":12.563941,"median":16.870494,"eighty":47.662198,"marketCap":33487470131},{"date":"2023-07-07","current":8.693336,"twenty":12.508096,"median":16.828381,"eighty":47.660007,"marketCap":33946415454},{"date":"2023-07-14","current":9.396915,"twenty":12.471893,"median":16.727589,"eighty":47.660007,"marketCap":36693524219},{"date":"2023-07-21","current":8.484967,"twenty":12.361452,"median":16.701204,"eighty":47.660007,"marketCap":33096119884},{"date":"2023-07-28","current":9.051424,"twenty":12.3099,"median":16.62517,"eighty":47.660007,"marketCap":35254562485},{"date":"2023-08-04","current":8.84518,"twenty":12.261115,"median":16.574247,"eighty":47.660007,"marketCap":34471965900},{"date":"2023-08-11","current":9.245489,"twenty":12.208971,"median":16.518888,"eighty":47.660007,"marketCap":35694616547},{"date":"2023-08-18","current":12.062158,"twenty":12.175047,"median":16.459895,"eighty":47.660007,"marketCap":46652068073},{"date":"2023-08-25","current":11.37498,"twenty":12.106981,"median":16.407488,"eighty":47.660007,"marketCap":44063173783},{"date":"2023-09-01","current":12.746168,"twenty":12.089028,"median":16.299743,"eighty":47.660007,"marketCap":49381156290},{"date":"2023-09-08","current":12.210531,"twenty":12.089028,"median":16.281013,"eighty":47.660007,"marketCap":47268007495},{"date":"2023-09-15","current":12.069551,"twenty":12.07287,"median":16.281013,"eighty":47.660007,"marketCap":46659326169},{"date":"2023-09-22","current":11.952259,"twenty":12.045309,"median":16.281013,"eighty":47.660007,"marketCap":46156255061},{"date":"2023-09-29","current":11.919262,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":46089451454},{"date":"2023-10-06","current":11.590679,"twenty":11.972034,"median":16.28092,"eighty":47.657815,"marketCap":44824435845},{"date":"2023-10-13","current":12.02494,"twenty":11.988192,"median":16.28092,"eighty":47.657815,"marketCap":46456639333},{"date":"2023-10-20","current":11.688234,"twenty":11.989634,"median":16.280826,"eighty":47.655624,"marketCap":45155997324},{"date":"2023-10-27","current":11.399804,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":44031217588},{"date":"2023-11-03","current":12.104206,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":46769091284},{"date":"2023-11-10","current":13.129193,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":41410763873},{"date":"2023-11-17","current":13.769471,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":43356650507},{"date":"2023-11-24","current":13.612926,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":42837893029},{"date":"2023-12-01","current":13.279147,"twenty":11.993507,"median":16.28092,"eighty":47.657815,"marketCap":41900943857},{"date":"2023-12-08","current":13.125941,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":41395734715},{"date":"2023-12-15","current":14.142611,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":44572176069},{"date":"2023-12-22","current":13.498937,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":42596376923},{"date":"2023-12-29","current":13.924743,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":43922816795},{"date":"2024-01-05","current":13.487254,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":42532335443},{"date":"2024-01-12","current":13.274628,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":41913432062},{"date":"2024-01-19","current":12.251908,"twenty":11.993507,"median":16.27589,"eighty":47.657815,"marketCap":38684682896},{"date":"2024-01-26","current":11.896659,"twenty":11.974989,"median":16.27589,"eighty":47.657815,"marketCap":37531348608},{"date":"2024-02-02","current":10.38607,"twenty":11.940567,"median":16.27589,"eighty":47.657815,"marketCap":32795588119},{"date":"2024-02-09","current":15.112911,"twenty":11.938492,"median":16.237526,"eighty":47.632687,"marketCap":33095629685},{"date":"2024-02-16","current":15.98319,"twenty":11.936527,"median":16.270954,"eighty":47.655624,"marketCap":35009500785},{"date":"2024-02-23","current":16.053901,"twenty":11.936527,"median":16.237526,"eighty":47.655624,"marketCap":35175491136},{"date":"2024-03-01","current":17.158207,"twenty":11.937454,"median":16.236628,"eighty":47.653432,"marketCap":37618569924},{"date":"2024-03-08","current":16.990514,"twenty":11.937454,"median":16.236628,"eighty":47.653432,"marketCap":37210515940},{"date":"2024-03-15","current":16.973392,"twenty":11.937454,"median":16.25424,"eighty":47.653432,"marketCap":37179909773},{"date":"2024-03-22","current":16.173941,"twenty":11.937454,"median":16.303066,"eighty":47.653432,"marketCap":35423380832},{"date":"2024-03-28","current":15.343714,"twenty":11.937454,"median":16.291382,"eighty":47.653432,"marketCap":33617218848},{"date":"2024-04-05","current":15.228214,"twenty":11.934674,"median":16.237323,"eighty":47.660007,"marketCap":33384590045},{"date":"2024-04-12","current":14.940075,"twenty":11.935601,"median":16.217831,"eighty":47.657815,"marketCap":32786000868},{"date":"2024-04-19","current":14.487127,"twenty":11.935601,"median":16.170302,"eighty":47.657815,"marketCap":31769693513},{"date":"2024-04-26","current":15.291861,"twenty":11.937454,"median":16.112436,"eighty":47.653432,"marketCap":33522710647},{"date":"2024-05-03","current":15.743113,"twenty":11.937454,"median":16.112436,"eighty":47.653432,"marketCap":34459522566},{"date":"2024-05-10","current":30.175419,"twenty":11.937454,"median":16.116335,"eighty":47.653432,"marketCap":37642079202},{"date":"2024-05-17","current":31.667562,"twenty":11.937454,"median":16.208526,"eighty":47.653432,"marketCap":39439448651},{"date":"2024-05-24","current":29.859247,"twenty":11.937454,"median":16.236628,"eighty":47.653432,"marketCap":37218552516},{"date":"2024-05-31","current":32.206741,"twenty":11.937454,"median":16.303066,"eighty":47.653432,"marketCap":40184928621},{"date":"2024-06-07","current":36.553368,"twenty":11.937454,"median":16.428668,"eighty":47.653432,"marketCap":45570602113},{"date":"2024-06-14","current":37.433113,"twenty":11.937454,"median":16.464346,"eighty":47.653432,"marketCap":46667727287},{"date":"2024-06-21","current":39.345104,"twenty":11.937454,"median":16.564644,"eighty":47.653432,"marketCap":49010137887},{"date":"2024-06-28","current":35.75958,"twenty":11.937454,"median":16.663207,"eighty":47.653432,"marketCap":44573804465},{"date":"2024-07-05","current":34.160294,"twenty":11.937454,"median":16.694249,"eighty":47.653432,"marketCap":42581026528},{"date":"2024-07-12","current":36.455593,"twenty":11.937454,"median":16.761335,"eighty":47.653432,"marketCap":45431890764},{"date":"2024-07-19","current":38.4811,"twenty":11.937454,"median":16.863587,"eighty":47.653432,"marketCap":47969580819},{"date":"2024-07-26","current":34.495967,"twenty":11.937454,"median":16.933206,"eighty":47.653432,"marketCap":42986780782},{"date":"2024-08-02","current":32.952378,"twenty":11.937454,"median":17.107784,"eighty":47.653432,"marketCap":41107436059},{"date":"2024-08-09","current":56.369884,"twenty":11.942643,"median":17.184007,"eighty":47.66439,"marketCap":38558326985},{"date":"2024-08-16","current":54.49889,"twenty":11.970461,"median":17.270623,"eighty":48.060738,"marketCap":37292489700},{"date":"2024-08-23","current":51.742227,"twenty":11.973083,"median":17.395972,"eighty":48.451145,"marketCap":35409113081},{"date":"2024-08-30","current":52.940085,"twenty":11.998032,"median":17.627368,"eighty":48.8127,"marketCap":36233683637},{"date":"2024-09-06","current":50.025452,"twenty":12.062158,"median":17.786167,"eighty":50.037047,"marketCap":34227806236},{"date":"2024-09-13","current":47.100548,"twenty":12.062158,"median":17.936393,"eighty":50.037047,"marketCap":32256410554},{"date":"2024-09-20","current":49.328377,"twenty":12.059896,"median":18.118532,"eighty":50.070346,"marketCap":33745969809},{"date":"2024-09-27","current":57.900671,"twenty":12.059896,"median":18.35529,"eighty":50.421052,"marketCap":39529448612},{"date":"2024-10-04","current":78.550029,"twenty":12.059896,"median":18.455405,"eighty":50.66655,"marketCap":53541789708},{"date":"2024-10-10","current":73.153915,"twenty":12.062158,"median":18.50682,"eighty":51.102717,"marketCap":49885998271},{"date":"2024-10-18","current":73.669102,"twenty":12.059896,"median":18.59555,"eighty":51.430825,"marketCap":50266157778},{"date":"2024-10-25","current":73.813923,"twenty":12.059896,"median":18.66215,"eighty":51.768129,"marketCap":50342686684},{"date":"2024-11-01","current":66.924053,"twenty":12.059896,"median":18.747714,"eighty":52.293434,"marketCap":45664792417},{"date":"2024-11-08","current":54.597017,"twenty":12.059896,"median":18.853981,"eighty":52.946064,"marketCap":50758659737},{"date":"2024-11-15","current":52.67654,"twenty":12.065641,"median":18.960445,"eighty":53.275722,"marketCap":48656308662},{"date":"2024-11-22","current":52.041423,"twenty":12.069397,"median":19.180267,"eighty":53.34596,"marketCap":48077199003},{"date":"2024-11-29","current":52.039031,"twenty":12.089761,"median":19.219333,"eighty":53.34596,"marketCap":48079497943},{"date":"2024-12-06","current":52.934718,"twenty":12.089761,"median":19.424273,"eighty":53.34596,"marketCap":48894216719},{"date":"2024-12-13","current":52.862737,"twenty":12.089761,"median":19.674879,"eighty":53.542816,"marketCap":48791965555},{"date":"2024-12-20","current":53.67605,"twenty":12.089761,"median":19.853121,"eighty":53.66702,"marketCap":49514297411},{"date":"2024-12-27","current":55.228233,"twenty":12.089761,"median":20.080683,"eighty":53.695779,"marketCap":50918470036},{"date":"2025-01-03","current":48.32256,"twenty":12.089761,"median":20.355622,"eighty":53.837994,"marketCap":44603246891},{"date":"2025-01-10","current":49.241908,"twenty":12.089761,"median":20.74655,"eighty":53.837994,"marketCap":45482460017},{"date":"2025-01-17","current":56.560816,"twenty":12.089761,"median":21.049325,"eighty":54.263975,"marketCap":52284755293},{"date":"2025-01-24","current":56.662526,"twenty":12.089761,"median":21.482472,"eighty":54.514343,"marketCap":52388528292},{"date":"2025-01-28","current":54.112747,"twenty":12.090128,"median":21.529886,"eighty":54.49889,"marketCap":50037242471},{"date":"2025-02-07","current":60.646118,"twenty":12.089395,"median":22.179839,"eighty":54.764074,"marketCap":56051198108},{"date":"2025-02-14","current":58.509944,"twenty":12.089395,"median":22.962573,"eighty":55.231484,"marketCap":54100208526},{"date":"2025-02-21","current":174.740646,"twenty":12.089395,"median":23.646267,"eighty":55.418925,"marketCap":78951202341},{"date":"2025-02-28","current":150.013386,"twenty":12.089395,"median":24.108956,"eighty":55.649939,"marketCap":67781824754},{"date":"2025-03-07","current":163.073445,"twenty":12.089028,"median":24.719958,"eighty":56.441334,"marketCap":73643348255},{"date":"2025-03-10","current":158.960361,"twenty":12.089028,"median":24.75068,"eighty":56.532076,"marketCap":71794023306}],"customCompares":[{"symbol":"01347","name":"華虹半導體","items":[{"date":"2020-03-13","value":14.989614,"marketCap":18900809378},{"date":"2020-03-20","value":13.933306,"marketCap":17532308153},{"date":"2020-03-27","value":14.47514,"marketCap":18203648377},{"date":"2020-04-03","value":14.329327,"marketCap":18023484589},{"date":"2020-04-09","value":15.581201,"marketCap":19598602870},{"date":"2020-04-17","value":16.592367,"marketCap":20863861817},{"date":"2020-04-24","value":14.415143,"marketCap":18126771034},{"date":"2020-04-29","value":15.463195,"marketCap":19443673203},{"date":"2020-05-08","value":17.144581,"marketCap":21561045318},{"date":"2020-05-15","value":20.345086,"marketCap":21302829207},{"date":"2020-05-22","value":18.77959,"marketCap":19676067703},{"date":"2020-05-29","value":17.7784,"marketCap":18617381646},{"date":"2020-06-05","value":22.222597,"marketCap":23265271655},{"date":"2020-06-12","value":22.09919,"marketCap":23136163599},{"date":"2020-06-19","value":26.020843,"marketCap":27241799773},{"date":"2020-06-26","value":34.03582,"marketCap":35633823400},{"date":"2020-07-03","value":36.564169,"marketCap":38279743893},{"date":"2020-07-10","value":42.488944,"marketCap":44487269930},{"date":"2020-07-17","value":33.768111,"marketCap":35369966063},{"date":"2020-07-24","value":35.01113,"marketCap":36663200654},{"date":"2020-07-31","value":42.060438,"marketCap":44034122704},{"date":"2020-08-07","value":43.234931,"marketCap":45264487897},{"date":"2020-08-14","value":45.149767,"marketCap":38335589177},{"date":"2020-08-21","value":45.074199,"marketCap":38270833114},{"date":"2020-08-28","value":43.548901,"marketCap":36975711858},{"date":"2020-09-04","value":44.468885,"marketCap":37757273712},{"date":"2020-09-11","value":36.003183,"marketCap":30568496041},{"date":"2020-09-18","value":40.580906,"marketCap":34454321809},{"date":"2020-09-25","value":38.750238,"marketCap":32899991502},{"date":"2020-09-30","value":45.082998,"marketCap":38276624914},{"date":"2020-10-09","value":42.336934,"marketCap":35945053854},{"date":"2020-10-16","value":43.86225,"marketCap":37240371110},{"date":"2020-10-23","value":42.336825,"marketCap":35945053854},{"date":"2020-10-30","value":43.377971,"marketCap":36851775933},{"date":"2020-11-06","value":51.698496,"marketCap":43913288978},{"date":"2020-11-13","value":61.515576,"marketCap":39120393131},{"date":"2020-11-20","value":67.228545,"marketCap":42747449448},{"date":"2020-11-27","value":76.209455,"marketCap":48447109374},{"date":"2020-12-04","value":87.660793,"marketCap":55725904008},{"date":"2020-12-11","value":86.944134,"marketCap":55272321068},{"date":"2020-12-18","value":96.407219,"marketCap":61298494408},{"date":"2020-12-24","value":92.633189,"marketCap":58900984585},{"date":"2020-12-31","value":89.796226,"marketCap":57103872012},{"date":"2021-01-08","value":82.82965,"marketCap":52691300083},{"date":"2021-01-15","value":82.549067,"marketCap":52496627792},{"date":"2021-01-22","value":107.257716,"marketCap":68200192596},{"date":"2021-01-29","value":95.40406,"marketCap":60672864012},{"date":"2021-02-05","value":94.40146,"marketCap":60023717107},{"date":"2021-02-11","value":101.531734,"marketCap":78277683024},{"date":"2021-02-19","value":94.023735,"marketCap":72496177804},{"date":"2021-02-26","value":79.918315,"marketCap":61647735427},{"date":"2021-03-05","value":74.340781,"marketCap":57399501269},{"date":"2021-03-12","value":73.229319,"marketCap":56554434999},{"date":"2021-03-19","value":71.645096,"marketCap":55319338142},{"date":"2021-03-26","value":71.353931,"marketCap":55124322849},{"date":"2021-04-01","value":77.33547,"marketCap":59805487202},{"date":"2021-04-09","value":85.467667,"marketCap":66111065743},{"date":"2021-04-16","value":82.448956,"marketCap":63705845063},{"date":"2021-04-23","value":81.035752,"marketCap":62535737704},{"date":"2021-04-30","value":81.729822,"marketCap":63124671305},{"date":"2021-05-07","value":75.251192,"marketCap":58118904374},{"date":"2021-05-14","value":59.690679,"marketCap":52007968120},{"date":"2021-05-21","value":58.582643,"marketCap":51032818717},{"date":"2021-05-28","value":62.940872,"marketCap":54803396406},{"date":"2021-06-04","value":62.006604,"marketCap":53958405244},{"date":"2021-06-11","value":59.885477,"marketCap":52138121693},{"date":"2021-06-18","value":62.701694,"marketCap":54608506512},{"date":"2021-06-25","value":63.834852,"marketCap":55583658414},{"date":"2021-07-02","value":60.656335,"marketCap":52854371288},{"date":"2021-07-09","value":60.201169,"marketCap":52464302127},{"date":"2021-07-16","value":60.053208,"marketCap":52334279074},{"date":"2021-07-23","value":59.739349,"marketCap":52074232966},{"date":"2021-07-30","value":73.141236,"marketCap":63776307790},{"date":"2021-08-06","value":81.205366,"marketCap":70867587313},{"date":"2021-08-13","value":52.496101,"marketCap":56564037580},{"date":"2021-08-20","value":50.942167,"marketCap":54938634201},{"date":"2021-08-27","value":54.750132,"marketCap":59034650716},{"date":"2021-09-03","value":55.23636,"marketCap":59431221663},{"date":"2021-09-10","value":54.40459,"marketCap":58585919823},{"date":"2021-09-17","value":50.037047,"marketCap":53904248095},{"date":"2021-09-24","value":50.375891,"marketCap":54294387405},{"date":"2021-09-30","value":48.746469,"marketCap":52538760507},{"date":"2021-10-08","value":47.365455,"marketCap":51043226483},{"date":"2021-10-15","value":46.795378,"marketCap":50392994298},{"date":"2021-10-22","value":49.182806,"marketCap":52928899818},{"date":"2021-10-29","value":47.333393,"marketCap":50978203264},{"date":"2021-11-05","value":55.329352,"marketCap":59626566418},{"date":"2021-11-12","value":44.26348,"marketCap":59171401789},{"date":"2021-11-19","value":45.873231,"marketCap":61317177898},{"date":"2021-11-26","value":46.653868,"marketCap":62422577712},{"date":"2021-12-03","value":48.295814,"marketCap":64580964076},{"date":"2021-12-10","value":45.88691,"marketCap":61394189414},{"date":"2021-12-17","value":40.330331,"marketCap":53980060608},{"date":"2021-12-24","value":40.829164,"marketCap":54630422784},{"date":"2021-12-31","value":41.824722,"marketCap":55951238155},{"date":"2022-01-07","value":37.930548,"marketCap":50746471815},{"date":"2022-01-14","value":40.770569,"marketCap":54454867832},{"date":"2022-01-21","value":40.084763,"marketCap":53544033722},{"date":"2022-01-28","value":23.083394,"marketCap":47038075797},{"date":"2022-02-04","value":24.663751,"marketCap":50233805968},{"date":"2022-02-11","value":23.836809,"marketCap":48607063546},{"date":"2022-02-18","value":24.820674,"marketCap":50624224149},{"date":"2022-02-25","value":26.195533,"marketCap":53487290810},{"date":"2022-03-04","value":24.0156,"marketCap":49067408052},{"date":"2022-03-11","value":20.063554,"marketCap":41063043078},{"date":"2022-03-18","value":21.124712,"marketCap":43210555632},{"date":"2022-03-25","value":20.855881,"marketCap":42689946528},{"date":"2022-04-01","value":20.715334,"marketCap":42435357049},{"date":"2022-04-08","value":19.210404,"marketCap":39376366587},{"date":"2022-04-14","value":19.424273,"marketCap":39831960911},{"date":"2022-04-22","value":18.558943,"marketCap":38074668518},{"date":"2022-04-29","value":19.794263,"marketCap":40612979752},{"date":"2022-05-06","value":17.948474,"marketCap":36839390207},{"date":"2022-05-13","value":17.091644,"marketCap":35082034137},{"date":"2022-05-20","value":18.712139,"marketCap":38401484491},{"date":"2022-05-27","value":17.981102,"marketCap":36904477468},{"date":"2022-06-02","value":18.847288,"marketCap":38662873038},{"date":"2022-06-10","value":18.742257,"marketCap":38467606003},{"date":"2022-06-17","value":16.870106,"marketCap":34627354304},{"date":"2022-06-24","value":16.713213,"marketCap":34301909244},{"date":"2022-06-30","value":18.018066,"marketCap":36971486473},{"date":"2022-07-08","value":16.270954,"marketCap":33391500987},{"date":"2022-07-15","value":15.760707,"marketCap":32350050664},{"date":"2022-07-22","value":16.651519,"marketCap":34172588730},{"date":"2022-07-29","value":14.904586,"marketCap":30592603244},{"date":"2022-08-05","value":17.508418,"marketCap":35937545172},{"date":"2022-08-12","value":11.724101,"marketCap":34114626214},{"date":"2022-08-19","value":10.684336,"marketCap":31119830783},{"date":"2022-08-26","value":10.774157,"marketCap":31380247777},{"date":"2022-09-02","value":9.96178,"marketCap":29027364151},{"date":"2022-09-09","value":10.074391,"marketCap":29353514310},{"date":"2022-09-16","value":9.379696,"marketCap":27331383324},{"date":"2022-09-23","value":8.613889,"marketCap":25100516236},{"date":"2022-09-30","value":8.052471,"marketCap":23464865163},{"date":"2022-10-07","value":8.106284,"marketCap":23621645999},{"date":"2022-10-14","value":7.639964,"marketCap":22262878751},{"date":"2022-10-21","value":7.980917,"marketCap":23255824048},{"date":"2022-10-28","value":8.286059,"marketCap":24144248787},{"date":"2022-11-04","value":8.82403,"marketCap":25713218269},{"date":"2022-11-11","value":9.549033,"marketCap":31749553046},{"date":"2022-11-18","value":10.45054,"marketCap":34689326476},{"date":"2022-11-25","value":10.301758,"marketCap":34166700089},{"date":"2022-12-02","value":10.34557,"marketCap":34168683409},{"date":"2022-12-09","value":10.600438,"marketCap":35018000588},{"date":"2022-12-16","value":11.373637,"marketCap":37565952123},{"date":"2022-12-23","value":10.535633,"marketCap":34887336407},{"date":"2022-12-30","value":10.762216,"marketCap":35605989404},{"date":"2023-01-06","value":11.201768,"marketCap":37114163416},{"date":"2023-01-13","value":11.594118,"marketCap":38421000156},{"date":"2023-01-20","value":12.257939,"marketCap":40707964451},{"date":"2023-01-27","value":13.001229,"marketCap":43190954257},{"date":"2023-02-03","value":12.526866,"marketCap":41701088097},{"date":"2023-02-10","value":11.911681,"marketCap":39674859679},{"date":"2023-02-17","value":11.998032,"marketCap":39936308507},{"date":"2023-02-24","value":12.090128,"marketCap":40263119542},{"date":"2023-03-03","value":13.187769,"marketCap":43923403137},{"date":"2023-03-10","value":12.697907,"marketCap":42293693763},{"date":"2023-03-17","value":13.620651,"marketCap":45366033186},{"date":"2023-03-24","value":13.718607,"marketCap":45692877806},{"date":"2023-03-31","value":12.863526,"marketCap":45431402110},{"date":"2023-04-06","value":13.918591,"marketCap":49157430772},{"date":"2023-04-14","value":14.050951,"marketCap":49624772348},{"date":"2023-04-21","value":13.588209,"marketCap":47990227804},{"date":"2023-04-28","value":11.866467,"marketCap":41909722101},{"date":"2023-05-05","value":11.221233,"marketCap":39621359740},{"date":"2023-05-12","value":8.677736,"marketCap":33944891436},{"date":"2023-05-19","value":9.037705,"marketCap":35318384154},{"date":"2023-05-25","value":8.4119,"marketCap":32898420795},{"date":"2023-06-02","value":8.699475,"marketCap":34010295852},{"date":"2023-06-09","value":8.794705,"marketCap":34403143142},{"date":"2023-06-16","value":9.34612,"marketCap":36496110025},{"date":"2023-06-23","value":8.315503,"marketCap":32506391904},{"date":"2023-06-30","value":8.558485,"marketCap":33487470131},{"date":"2023-07-07","value":8.693336,"marketCap":33946415454},{"date":"2023-07-14","value":9.396915,"marketCap":36693524219},{"date":"2023-07-21","value":8.484967,"marketCap":33096119884},{"date":"2023-07-28","value":9.051424,"marketCap":35254562485},{"date":"2023-08-04","value":8.84518,"marketCap":34471965900},{"date":"2023-08-11","value":9.245489,"marketCap":35694616547},{"date":"2023-08-18","value":12.062158,"marketCap":46652068073},{"date":"2023-08-25","value":11.37498,"marketCap":44063173783},{"date":"2023-09-01","value":12.746168,"marketCap":49381156290},{"date":"2023-09-08","value":12.210531,"marketCap":47268007495},{"date":"2023-09-15","value":12.069551,"marketCap":46659326169},{"date":"2023-09-22","value":11.952259,"marketCap":46156255061},{"date":"2023-09-29","value":11.919262,"marketCap":46089451454},{"date":"2023-10-06","value":11.590679,"marketCap":44824435845},{"date":"2023-10-13","value":12.02494,"marketCap":46456639333},{"date":"2023-10-20","value":11.688234,"marketCap":45155997324},{"date":"2023-10-27","value":11.399804,"marketCap":44031217588},{"date":"2023-11-03","value":12.104206,"marketCap":46769091284},{"date":"2023-11-10","value":13.129193,"marketCap":41410763873},{"date":"2023-11-17","value":13.769471,"marketCap":43356650507},{"date":"2023-11-24","value":13.612926,"marketCap":42837893029},{"date":"2023-12-01","value":13.279147,"marketCap":41900943857},{"date":"2023-12-08","value":13.125941,"marketCap":41395734715},{"date":"2023-12-15","value":14.142611,"marketCap":44572176069},{"date":"2023-12-22","value":13.498937,"marketCap":42596376923},{"date":"2023-12-29","value":13.924743,"marketCap":43922816795},{"date":"2024-01-05","value":13.487254,"marketCap":42532335443},{"date":"2024-01-12","value":13.274628,"marketCap":41913432062},{"date":"2024-01-19","value":12.251908,"marketCap":38684682896},{"date":"2024-01-26","value":11.896659,"marketCap":37531348608},{"date":"2024-02-02","value":10.38607,"marketCap":32795588119},{"date":"2024-02-09","value":15.112911,"marketCap":33095629685},{"date":"2024-02-16","value":15.98319,"marketCap":35009500785},{"date":"2024-02-23","value":16.053901,"marketCap":35175491136},{"date":"2024-03-01","value":17.158207,"marketCap":37618569924},{"date":"2024-03-08","value":16.990514,"marketCap":37210515940},{"date":"2024-03-15","value":16.973392,"marketCap":37179909773},{"date":"2024-03-22","value":16.173941,"marketCap":35423380832},{"date":"2024-03-28","value":15.343714,"marketCap":33617218848},{"date":"2024-04-05","value":15.228214,"marketCap":33384590045},{"date":"2024-04-12","value":14.940075,"marketCap":32786000868},{"date":"2024-04-19","value":14.487127,"marketCap":31769693513},{"date":"2024-04-26","value":15.291861,"marketCap":33522710647},{"date":"2024-05-03","value":15.743113,"marketCap":34459522566},{"date":"2024-05-10","value":30.175419,"marketCap":37642079202},{"date":"2024-05-17","value":31.667562,"marketCap":39439448651},{"date":"2024-05-24","value":29.859247,"marketCap":37218552516},{"date":"2024-05-31","value":32.206741,"marketCap":40184928621},{"date":"2024-06-07","value":36.553368,"marketCap":45570602113},{"date":"2024-06-14","value":37.433113,"marketCap":46667727287},{"date":"2024-06-21","value":39.345104,"marketCap":49010137887},{"date":"2024-06-28","value":35.75958,"marketCap":44573804465},{"date":"2024-07-05","value":34.160294,"marketCap":42581026528},{"date":"2024-07-12","value":36.455593,"marketCap":45431890764},{"date":"2024-07-19","value":38.4811,"marketCap":47969580819},{"date":"2024-07-26","value":34.495967,"marketCap":42986780782},{"date":"2024-08-02","value":32.952378,"marketCap":41107436059},{"date":"2024-08-09","value":56.369884,"marketCap":38558326985},{"date":"2024-08-16","value":54.49889,"marketCap":37292489700},{"date":"2024-08-23","value":51.742227,"marketCap":35409113081},{"date":"2024-08-30","value":52.940085,"marketCap":36233683637},{"date":"2024-09-06","value":50.025452,"marketCap":34227806236},{"date":"2024-09-13","value":47.100548,"marketCap":32256410554},{"date":"2024-09-20","value":49.328377,"marketCap":33745969809},{"date":"2024-09-27","value":57.900671,"marketCap":39529448612},{"date":"2024-10-04","value":78.550029,"marketCap":53541789708},{"date":"2024-10-10","value":73.153915,"marketCap":49885998271},{"date":"2024-10-18","value":73.669102,"marketCap":50266157778},{"date":"2024-10-25","value":73.813923,"marketCap":50342686684},{"date":"2024-11-01","value":66.924053,"marketCap":45664792417},{"date":"2024-11-08","value":54.597017,"marketCap":50758659737},{"date":"2024-11-15","value":52.67654,"marketCap":48656308662},{"date":"2024-11-22","value":52.041423,"marketCap":48077199003},{"date":"2024-11-29","value":52.039031,"marketCap":48079497943},{"date":"2024-12-06","value":52.934718,"marketCap":48894216719},{"date":"2024-12-13","value":52.862737,"marketCap":48791965555},{"date":"2024-12-20","value":53.67605,"marketCap":49514297411},{"date":"2024-12-27","value":55.228233,"marketCap":50918470036},{"date":"2025-01-03","value":48.32256,"marketCap":44603246891},{"date":"2025-01-10","value":49.241908,"marketCap":45482460017},{"date":"2025-01-17","value":56.560816,"marketCap":52284755293},{"date":"2025-01-24","value":56.662526,"marketCap":52388528292},{"date":"2025-01-28","value":54.112747,"marketCap":50037242471},{"date":"2025-02-07","value":60.646118,"marketCap":56051198108},{"date":"2025-02-14","value":58.509944,"marketCap":54100208526},{"date":"2025-02-21","value":174.740646,"marketCap":78951202341},{"date":"2025-02-28","value":150.013386,"marketCap":67781824754},{"date":"2025-03-07","value":163.073445,"marketCap":73643348255},{"date":"2025-03-10","value":158.960361,"marketCap":71794023306}]},{"symbol":"04335","name":"英特爾-T","items":[{"date":"2020-03-13","value":11.060296,"marketCap":1809329402544.3},{"date":"2020-03-20","value":9.312757,"marketCap":1520281841214.5},{"date":"2020-03-27","value":10.641699,"marketCap":1736231277235},{"date":"2020-04-03","value":11.008397,"marketCap":1796379046992.57},{"date":"2020-04-09","value":11.62054,"marketCap":1896318985167.45},{"date":"2020-04-17","value":12.27539,"marketCap":2002546307017.04},{"date":"2020-04-24","value":11.036149,"marketCap":1944751317087.6},{"date":"2020-04-29","value":11.50918,"marketCap":2028002513988},{"date":"2020-05-08","value":11.112504,"marketCap":1958393352731.4},{"date":"2020-05-15","value":10.853641,"marketCap":1912674291749.6},{"date":"2020-05-22","value":11.593916,"marketCap":2044420234917.1},{"date":"2020-05-29","value":11.719623,"marketCap":2065510426345.8},{"date":"2020-06-05","value":11.982211,"marketCap":2111242383244.8},{"date":"2020-06-12","value":11.049185,"marketCap":1946852587354.2},{"date":"2020-06-19","value":11.103192,"marketCap":1956366113108},{"date":"2020-06-26","value":10.708379,"marketCap":1886851721050},{"date":"2020-07-03","value":11.011938,"marketCap":1940282283513.6},{"date":"2020-07-10","value":11.086431,"marketCap":1953617020518.2},{"date":"2020-07-17","value":11.173961,"marketCap":1969803296400},{"date":"2020-07-24","value":9.093414,"marketCap":1667927570596.2},{"date":"2020-07-31","value":8.579337,"marketCap":1573240956982.8},{"date":"2020-08-07","value":8.633261,"marketCap":1583155890397.5},{"date":"2020-08-14","value":8.787844,"marketCap":1611557111376.7},{"date":"2020-08-21","value":8.857945,"marketCap":1624387499257.6},{"date":"2020-08-28","value":9.932116,"marketCap":1821368751444},{"date":"2020-09-04","value":9.863184,"marketCap":1808748885216},{"date":"2020-09-11","value":9.705625,"marketCap":1779809204096},{"date":"2020-09-18","value":9.825764,"marketCap":1801793624118},{"date":"2020-09-25","value":9.835611,"marketCap":1803597063224},{"date":"2020-09-30","value":10.197997,"marketCap":1870046764740},{"date":"2020-10-09","value":10.402823,"marketCap":1907601684236},{"date":"2020-10-16","value":10.666734,"marketCap":1956011114704},{"date":"2020-10-23","value":9.000027,"marketCap":1530817776180},{"date":"2020-10-30","value":8.268075,"marketCap":1407188923689.6},{"date":"2020-11-06","value":8.475337,"marketCap":1442227754345.4},{"date":"2020-11-13","value":8.488408,"marketCap":1444440765730.8},{"date":"2020-11-20","value":8.475337,"marketCap":1442011984810.2},{"date":"2020-11-27","value":8.859985,"marketCap":1507118556567},{"date":"2020-12-04","value":9.706772,"marketCap":1651132646146.2},{"date":"2020-12-11","value":9.285713,"marketCap":1579567045702.8},{"date":"2020-12-18","value":8.861853,"marketCap":1507718191089.6},{"date":"2020-12-24","value":8.789031,"marketCap":1495382607864},{"date":"2020-12-31","value":9.302518,"marketCap":1582936109035.2},{"date":"2021-01-08","value":9.64422,"marketCap":1641631212264},{"date":"2021-01-15","value":10.751485,"marketCap":1829544958825.2},{"date":"2021-01-22","value":11.015339,"marketCap":1784681352183.6},{"date":"2021-01-29","value":10.791767,"marketCap":1748742734138.4},{"date":"2021-02-05","value":11.310845,"marketCap":1832504068894.6},{"date":"2021-02-11","value":11.792984,"marketCap":1910782125118.8},{"date":"2021-02-19","value":12.249851,"marketCap":1984996267168},{"date":"2021-02-26","value":11.816314,"marketCap":1915596826437},{"date":"2021-03-05","value":11.808537,"marketCap":1916145096595.6},{"date":"2021-03-12","value":12.228465,"marketCap":1984745929486},{"date":"2021-03-19","value":12.395659,"marketCap":2011460097604},{"date":"2021-03-26","value":12.611456,"marketCap":2047584655187.5},{"date":"2021-04-01","value":12.57811,"marketCap":2044226292371.94},{"date":"2021-04-09","value":13.301034,"marketCap":2162265459535.12},{"date":"2021-04-16","value":12.617081,"marketCap":2048822388562.64},{"date":"2021-04-23","value":12.861504,"marketCap":1856345270313.6},{"date":"2021-04-30","value":12.490249,"marketCap":1804284620397.6},{"date":"2021-05-07","value":12.520644,"marketCap":1808614823806.8},{"date":"2021-05-14","value":12.016953,"marketCap":1735804853955},{"date":"2021-05-21","value":12.175442,"marketCap":1758362886964.8},{"date":"2021-05-28","value":12.401234,"marketCap":1790122819766.4},{"date":"2021-06-04","value":12.455512,"marketCap":1796908320999.6},{"date":"2021-06-11","value":12.559724,"marketCap":1812830263218},{"date":"2021-06-18","value":12.086427,"marketCap":1745107387571.4},{"date":"2021-06-25","value":12.138533,"marketCap":1752260499441},{"date":"2021-07-02","value":12.323075,"marketCap":1780192794679.2},{"date":"2021-07-09","value":12.155902,"marketCap":1756262197417.2},{"date":"2021-07-16","value":11.934451,"marketCap":1724231907594},{"date":"2021-07-23","value":11.588305,"marketCap":1670693818110},{"date":"2021-07-30","value":11.745731,"marketCap":1693915276332.8},{"date":"2021-08-06","value":11.789461,"marketCap":1701654571812.8},{"date":"2021-08-13","value":11.695442,"marketCap":1688950120939.8},{"date":"2021-08-20","value":11.371844,"marketCap":1643683399386},{"date":"2021-08-27","value":11.782901,"marketCap":1702789179614.7},{"date":"2021-09-03","value":11.699815,"marketCap":1687156726118.3},{"date":"2021-09-10","value":11.771969,"marketCap":1699000988726.4},{"date":"2021-09-17","value":11.863801,"marketCap":1712939324219.8},{"date":"2021-09-24","value":11.855055,"marketCap":1712468454194.6},{"date":"2021-09-30","value":11.649526,"marketCap":1682797064587.2},{"date":"2021-10-08","value":11.765409,"marketCap":1699300828208.3},{"date":"2021-10-15","value":11.90753,"marketCap":1718603568059},{"date":"2021-10-22","value":9.532453,"marketCap":1563628989006},{"date":"2021-10-29","value":9.443797,"marketCap":1550290213220},{"date":"2021-11-05","value":9.813839,"marketCap":1612028247673.2},{"date":"2021-11-12","value":9.696274,"marketCap":1594359857563.2},{"date":"2021-11-19","value":9.544017,"marketCap":1569167102619.2},{"date":"2021-11-26","value":9.401396,"marketCap":1547253846331.2},{"date":"2021-12-03","value":9.491979,"marketCap":1561230392382.5},{"date":"2021-12-10","value":9.750238,"marketCap":1604607664545.2},{"date":"2021-12-17","value":9.75602,"marketCap":1606162404625.8},{"date":"2021-12-24","value":9.889004,"marketCap":1627540531561},{"date":"2021-12-31","value":9.925623,"marketCap":1633238447365},{"date":"2022-01-07","value":1.334801,"marketCap":219658670000},{"date":"2022-01-14","value":1.360059,"marketCap":223440980000},{"date":"2022-01-21","value":1.288144,"marketCap":211646680000},{"date":"2022-01-28","value":1.189176,"marketCap":195563500000},{"date":"2022-02-04","value":1.270328,"marketCap":196596160000},{"date":"2022-02-11","value":1.284067,"marketCap":198957920000},{"date":"2022-02-18","value":1.249896,"marketCap":193705040000},{"date":"2022-02-25","value":1.22621,"marketCap":190243840000},{"date":"2022-03-04","value":1.257168,"marketCap":195170960000},{"date":"2022-03-11","value":1.221763,"marketCap":189999520000},{"date":"2022-03-18","value":1.235026,"marketCap":191954080000},{"date":"2022-03-25","value":1.35147,"marketCap":210196640000},{"date":"2022-04-01","value":1.302229,"marketCap":202634045206},{"date":"2022-04-08","value":1.248805,"marketCap":194456722962},{"date":"2022-04-14","value":1.234045,"marketCap":192207959345},{"date":"2022-04-22","value":1.245861,"marketCap":194211403295},{"date":"2022-04-29","value":1.228429,"marketCap":191512886954},{"date":"2022-05-06","value":0.943572,"marketCap":182354286041},{"date":"2022-05-13","value":0.906303,"marketCap":175158242466},{"date":"2022-05-20","value":0.8889,"marketCap":171764653735},{"date":"2022-05-27","value":0.919923,"marketCap":177774985584},{"date":"2022-06-02","value":0.93372,"marketCap":180350842091},{"date":"2022-06-10","value":0.846487,"marketCap":163587331491},{"date":"2022-06-17","value":0.789947,"marketCap":152670606295},{"date":"2022-06-24","value":0.791506,"marketCap":152956812574},{"date":"2022-06-30","value":0.789148,"marketCap":152466173239},{"date":"2022-07-08","value":0.807017,"marketCap":155941535193},{"date":"2022-07-15","value":0.797778,"marketCap":154183410910},{"date":"2022-07-22","value":0.859278,"marketCap":166040528164},{"date":"2022-07-29","value":0.843657,"marketCap":163049260000},{"date":"2022-08-05","value":0.976301,"marketCap":146419960000},{"date":"2022-08-15","value":0.990057,"marketCap":148267660000},{"date":"2022-09-16","value":0.789706,"marketCap":118417040000},{"date":"2022-09-23","value":0.768551,"marketCap":115255420000},{"date":"2022-09-30","value":0.722255,"marketCap":108316280000},{"date":"2022-10-07","value":0.744146,"marketCap":111601080000},{"date":"2022-10-14","value":0.723343,"marketCap":108480520000},{"date":"2022-10-21","value":0.714067,"marketCap":107084480000},{"date":"2022-10-28","value":1.038439,"marketCap":108416290000},{"date":"2022-11-04","value":1.082629,"marketCap":113038530000},{"date":"2022-11-11","value":1.176986,"marketCap":122819520000},{"date":"2022-11-18","value":1.184976,"marketCap":123356030000},{"date":"2022-11-25","value":1.165995,"marketCap":121086180000},{"date":"2022-12-02","value":1.189932,"marketCap":123108410000},{"date":"2022-12-09","value":1.133739,"marketCap":117371880000},{"date":"2022-12-16","value":1.083565,"marketCap":112048050000},{"date":"2022-12-23","value":1.033216,"marketCap":107178190000},{"date":"2022-12-30","value":1.043337,"marketCap":108168670000},{"date":"2023-01-06","value":1.095014,"marketCap":113740120000},{"date":"2023-01-13","value":1.203527,"marketCap":125006830000},{"date":"2023-01-20","value":1.126283,"marketCap":117289340000},{"date":"2023-01-27","value":1.984101,"marketCap":124482330000},{"date":"2023-02-03","value":1.987098,"marketCap":124896030000},{"date":"2023-02-10","value":1.823563,"marketCap":114719010000},{"date":"2023-02-17","value":14.557449,"marketCap":915729525522},{"date":"2023-02-24","value":13.220435,"marketCap":831373131361.5},{"date":"2023-03-03","value":13.525006,"marketCap":850813434240},{"date":"2023-03-10","value":13.648899,"marketCap":858644335063.2},{"date":"2023-03-17","value":15.579568,"marketCap":980077867335},{"date":"2023-03-24","value":14.985913,"marketCap":942744298933.5},{"date":"2023-03-31","value":16.565552,"marketCap":1042134535373.4},{"date":"2023-04-06","value":16.947556,"marketCap":1066160874437.4},{"date":"2023-04-14","value":16.5862,"marketCap":1043425574755.2},{"date":"2023-04-21","value":15.930599,"marketCap":1002177066861.6},{"date":"2023-04-27","value":14.996238,"marketCap":943403409910.5},{"date":"2023-05-05","value":-45.607994,"marketCap":1022615622001.6},{"date":"2023-05-12","value":-42.133378,"marketCap":943252951407},{"date":"2023-05-19","value":-43.330515,"marketCap":969104114518.4},{"date":"2023-05-25","value":-42.337767,"marketCap":947638770420},{"date":"2023-06-02","value":-45.447403,"marketCap":1016858166718.9},{"date":"2023-06-09","value":-46.45475,"marketCap":1040018079254.2},{"date":"2023-06-16","value":-52.294442,"marketCap":1168704404823.6},{"date":"2023-06-23","value":-47.754081,"marketCap":1068377289691.6},{"date":"2023-06-30","value":-48.046066,"marketCap":1075913135912.7},{"date":"2023-07-07","value":-46.673738,"marketCap":1043071220388.8},{"date":"2023-07-14","value":-49.447592,"marketCap":1105053213858.6},{"date":"2023-07-21","value":-48.71763,"marketCap":1087544447409.3},{"date":"2023-07-28","value":-156.936443,"marketCap":1128955472466},{"date":"2023-08-04","value":-158.389978,"marketCap":1140096696208.8},{"date":"2023-08-11","value":-157.526941,"marketCap":1135569308227.2},{"date":"2023-08-18","value":-148.760304,"marketCap":1074283574070},{"date":"2023-08-25","value":-151.031453,"marketCap":1092392067270},{"date":"2023-09-01","value":-166.293579,"marketCap":1202937549517.2},{"date":"2023-09-08","value":-172.652798,"marketCap":1247936114401.2},{"date":"2023-09-15","value":-172.062299,"marketCap":1241992728859.2},{"date":"2023-09-22","value":-155.255792,"marketCap":1119474904636.8},{"date":"2023-09-29","value":-161.478742,"marketCap":1165879106388},{"date":"2023-10-06","value":-164.385813,"marketCap":1187015226658.8},{"date":"2023-10-13","value":-163.386508,"marketCap":1178601721862.4},{"date":"2023-10-20","value":-158.617093,"marketCap":1144201555195.2},{"date":"2023-10-27","value":-91.141509,"marketCap":1172023696446.4},{"date":"2023-11-03","value":-97.809148,"marketCap":1258226932211.2},{"date":"2023-11-10","value":-99.655572,"marketCap":1279762841176},{"date":"2023-11-17","value":-112.349732,"marketCap":1440333999405.6},{"date":"2023-11-24","value":-112.734404,"marketCap":1444394447977.6},{"date":"2023-12-01","value":-112.170219,"marketCap":1441066130150.4},{"date":"2023-12-08","value":-109.503163,"marketCap":1406062202440},{"date":"2023-12-15","value":-118.376253,"marketCap":1518978235123.2},{"date":"2023-12-22","value":-123.094891,"marketCap":1581487706880},{"date":"2023-12-29","value":-128.864964,"marketCap":1654971669900},{"date":"2024-01-05","value":-120.248321,"marketCap":1543929339340.8},{"date":"2024-01-12","value":-120.838151,"marketCap":1553415538336},{"date":"2024-01-19","value":-123.479562,"marketCap":1587388017852},{"date":"2024-01-26","value":109.26714,"marketCap":1441913720688},{"date":"2024-02-02","value":106.638721,"marketCap":1408509112920},{"date":"2024-02-09","value":108.416033,"marketCap":1431973277921.2},{"date":"2024-02-16","value":108.916684,"marketCap":1438917074529.2},{"date":"2024-02-23","value":107.614991,"marketCap":1422169131499.2},{"date":"2024-03-01","value":109.692694,"marketCap":1450530810870.4},{"date":"2024-03-08","value":110.14328,"marketCap":1454909764000},{"date":"2024-03-15","value":107.01421,"marketCap":1413839183400},{"date":"2024-03-22","value":106.188135,"marketCap":1402713701995.2},{"date":"2024-03-28","value":110.315749,"marketCap":1458186637606.47},{"date":"2024-04-05","value":100.133532,"marketCap":1324022932432.44},{"date":"2024-04-12","value":94.840796,"marketCap":1255306411302.88},{"date":"2024-04-19","value":88.313087,"marketCap":1168085718479.11},{"date":"2024-04-26","value":36.758186,"marketCap":1170009705978.62},{"date":"2024-05-03","value":31.942246,"marketCap":1015174533674.96},{"date":"2024-05-10","value":31.50253,"marketCap":1001039551395.71},{"date":"2024-05-17","value":33.5336,"marketCap":1063853660723.69},{"date":"2024-05-24","value":31.492061,"marketCap":999924504149.24},{"date":"2024-05-31","value":31.607224,"marketCap":1004588700354.4},{"date":"2024-06-07","value":31.848021,"marketCap":1011405544083.39},{"date":"2024-06-14","value":31.889899,"marketCap":1012743245762.82},{"date":"2024-06-21","value":32.05741,"marketCap":1017206604446.13},{"date":"2024-06-28","value":32.026002,"marketCap":1016893637488.02},{"date":"2024-07-05","value":32.696046,"marketCap":1038186236344.38},{"date":"2024-07-12","value":35.072607,"marketCap":1113397395139.21},{"date":"2024-07-19","value":36.50692,"marketCap":1159255440566.41},{"date":"2024-07-26","value":32.559943,"marketCap":1033560121689.16},{"date":"2024-08-02","value":126.832964,"marketCap":966470322584.1},{"date":"2024-08-09","value":89.861785,"marketCap":682840762921.2},{"date":"2024-08-16","value":90.738913,"marketCap":689764208982},{"date":"2024-08-23","value":88.151385,"marketCap":670150626720},{"date":"2024-08-30","value":88.282954,"marketCap":671240370451.2},{"date":"2024-09-06","value":85.081436,"marketCap":646690104712},{"date":"2024-09-13","value":84.90601,"marketCap":645954418912},{"date":"2024-09-20","value":92.712451,"marketCap":704590060944},{"date":"2024-09-27","value":104.904533,"marketCap":795618325465.6},{"date":"2024-10-04","value":97.624369,"marketCap":739227538963.2},{"date":"2024-10-10","value":102.887138,"marketCap":779427176208},{"date":"2024-10-18","value":98.413785,"marketCap":745966990454.4},{"date":"2024-10-25","value":97.975221,"marketCap":742314107988.8},{"date":"2024-11-01","value":-5.809766,"marketCap":720919478785.6},{"date":"2024-11-08","value":-7.087901,"marketCap":879698802240},{"date":"2024-11-15","value":-6.763636,"marketCap":840111858419},{"date":"2024-11-22","value":-6.604205,"marketCap":820441798259.2},{"date":"2024-11-29","value":-6.498819,"marketCap":807421213982.5},{"date":"2024-12-06","value":-5.6206,"marketCap":698127229904},{"date":"2024-12-13","value":-5.615196,"marketCap":696846509569.4},{"date":"2024-12-20","value":-5.150415,"marketCap":638891813350.8},{"date":"2024-12-27","value":-5.523321,"marketCap":684777432180.8},{"date":"2025-01-03","value":-5.463872,"marketCap":678191036941.8},{"date":"2025-01-10","value":-5.371997,"marketCap":667236521562.8},{"date":"2025-01-17","value":-5.31525,"marketCap":660721022986.5},{"date":"2025-01-24","value":-5.828671,"marketCap":724677471336},{"date":"2025-01-28","value":-5.482787,"marketCap":681757904331.2},{"date":"2025-02-07","value":-4.474056,"marketCap":653429080104},{"date":"2025-02-14","value":-5.570639,"marketCap":813704466568},{"date":"2025-02-21","value":-6.023123,"marketCap":878397032047},{"date":"2025-02-28","value":-5.330545,"marketCap":777426150448},{"date":"2025-03-07","value":-4.790334,"marketCap":698265120325},{"date":"2025-03-10","value":-4.764939,"marketCap":694233694176}]},{"symbol":"00981","name":"中芯國際","items":[{"date":"2020-03-13","value":51.846117,"marketCap":69495996483},{"date":"2020-03-20","value":46.590265,"marketCap":62320893601},{"date":"2020-03-27","value":46.568052,"marketCap":62255440802},{"date":"2020-04-03","value":34.329499,"marketCap":62460931212},{"date":"2020-04-09","value":39.349553,"marketCap":71596533158},{"date":"2020-04-17","value":42.581179,"marketCap":77451897328},{"date":"2020-04-24","value":39.783675,"marketCap":72365971382},{"date":"2020-04-29","value":42.004864,"marketCap":76402342278},{"date":"2020-05-08","value":48.835059,"marketCap":88838799234},{"date":"2020-05-15","value":45.896059,"marketCap":101948606189},{"date":"2020-05-22","value":41.488748,"marketCap":92216934147},{"date":"2020-05-29","value":41.318877,"marketCap":91791526325},{"date":"2020-06-05","value":49.06109,"marketCap":108962898027},{"date":"2020-06-12","value":48.28881,"marketCap":107248108888},{"date":"2020-06-19","value":57.364619,"marketCap":127405062931},{"date":"2020-06-26","value":72.923061,"marketCap":161964276645},{"date":"2020-07-03","value":85.300957,"marketCap":189450326784},{"date":"2020-07-10","value":106.150585,"marketCap":235781841487},{"date":"2020-07-17","value":96.778964,"marketCap":215048784947},{"date":"2020-07-24","value":85.736781,"marketCap":190466925638},{"date":"2020-07-31","value":99.966171,"marketCap":222022381152},{"date":"2020-08-07","value":70.685124,"marketCap":222419562155},{"date":"2020-08-14","value":65.009221,"marketCap":204566486932},{"date":"2020-08-21","value":63.445184,"marketCap":199641791690},{"date":"2020-08-28","value":93.550424,"marketCap":294373016675},{"date":"2020-09-04","value":89.517257,"marketCap":281685211083},{"date":"2020-09-11","value":74.220838,"marketCap":233545729926},{"date":"2020-09-18","value":78.396694,"marketCap":246679247467},{"date":"2020-09-25","value":71.587219,"marketCap":225252593291},{"date":"2020-09-30","value":68.07823,"marketCap":214211114268},{"date":"2020-10-09","value":70.160069,"marketCap":220761143897},{"date":"2020-10-16","value":78.03669,"marketCap":245547110373},{"date":"2020-10-23","value":78.200857,"marketCap":246062403641},{"date":"2020-10-30","value":86.042976,"marketCap":270905302335},{"date":"2020-11-06","value":91.010703,"marketCap":286499208001},{"date":"2020-11-13","value":65.332903,"marketCap":277213068453},{"date":"2020-11-20","value":63.829935,"marketCap":270797423381},{"date":"2020-11-27","value":61.959095,"marketCap":262801418301},{"date":"2020-12-04","value":60.094529,"marketCap":254888528573},{"date":"2020-12-11","value":62.952731,"marketCap":267021121646},{"date":"2020-12-18","value":56.786362,"marketCap":240906168058},{"date":"2020-12-24","value":55.153613,"marketCap":233987970525},{"date":"2020-12-31","value":61.361107,"marketCap":260354017608},{"date":"2021-01-08","value":68.742494,"marketCap":291770914833},{"date":"2021-01-15","value":72.488127,"marketCap":307574081954},{"date":"2021-01-22","value":69.490767,"marketCap":294813787148},{"date":"2021-01-29","value":68.083246,"marketCap":288889339999},{"date":"2021-02-05","value":62.7821,"marketCap":266344438860},{"date":"2021-02-11","value":65.72359,"marketCap":278847405388},{"date":"2021-02-19","value":70.655309,"marketCap":299799968678},{"date":"2021-02-26","value":65.342321,"marketCap":277379612152},{"date":"2021-03-05","value":69.561273,"marketCap":295568188393},{"date":"2021-03-12","value":67.161386,"marketCap":285437148168},{"date":"2021-03-19","value":66.22938,"marketCap":281417028094},{"date":"2021-03-26","value":62.973511,"marketCap":267727166487},{"date":"2021-04-01","value":50.80582,"marketCap":282710236552},{"date":"2021-04-09","value":51.635673,"marketCap":287400763261},{"date":"2021-04-16","value":51.00444,"marketCap":283574954724},{"date":"2021-04-23","value":50.597736,"marketCap":280962566067},{"date":"2021-04-30","value":49.747933,"marketCap":276477242045},{"date":"2021-05-07","value":48.60281,"marketCap":270104102996},{"date":"2021-05-14","value":43.260304,"marketCap":272227502848},{"date":"2021-05-21","value":41.329514,"marketCap":260027906857},{"date":"2021-05-28","value":43.850442,"marketCap":275757774356},{"date":"2021-06-04","value":42.921032,"marketCap":269755547579},{"date":"2021-06-11","value":43.362556,"marketCap":272664004707},{"date":"2021-06-18","value":44.84167,"marketCap":282060237535},{"date":"2021-06-25","value":44.542855,"marketCap":280121461256},{"date":"2021-07-02","value":43.516727,"marketCap":273867208663},{"date":"2021-07-09","value":42.044579,"marketCap":264635465806},{"date":"2021-07-16","value":40.981591,"marketCap":257939536191},{"date":"2021-07-23","value":39.891329,"marketCap":251142355152},{"date":"2021-07-30","value":49.659408,"marketCap":312735860059},{"date":"2021-08-06","value":30.697312,"marketCap":324777863330},{"date":"2021-08-13","value":26.675806,"marketCap":282375055216},{"date":"2021-08-20","value":26.031563,"marketCap":275801173863},{"date":"2021-08-27","value":26.406721,"marketCap":279725289368},{"date":"2021-09-03","value":26.104566,"marketCap":275931645643},{"date":"2021-09-10","value":26.1927,"marketCap":277098012361},{"date":"2021-09-17","value":25.032279,"marketCap":264927553048},{"date":"2021-09-24","value":24.277153,"marketCap":257054598608},{"date":"2021-09-30","value":24.629809,"marketCap":260791316558},{"date":"2021-10-08","value":24.561544,"marketCap":260032417996},{"date":"2021-10-15","value":24.356149,"marketCap":257674387884},{"date":"2021-10-22","value":25.5151,"marketCap":269756721331},{"date":"2021-10-29","value":24.649502,"marketCap":260807737816},{"date":"2021-11-05","value":25.742789,"marketCap":272543133882},{"date":"2021-11-12","value":24.115526,"marketCap":267787425890},{"date":"2021-11-19","value":23.577311,"marketCap":261784690124},{"date":"2021-11-26","value":23.003553,"marketCap":255667845349},{"date":"2021-12-03","value":23.393384,"marketCap":259845520091},{"date":"2021-12-10","value":23.29035,"marketCap":258846095100},{"date":"2021-12-17","value":21.4345,"marketCap":238309902314},{"date":"2021-12-24","value":21.103241,"marketCap":234552662410},{"date":"2021-12-31","value":21.363774,"marketCap":237400567657},{"date":"2022-01-07","value":21.026949,"marketCap":233679243018},{"date":"2022-01-14","value":20.929257,"marketCap":232204632363},{"date":"2022-01-21","value":21.498425,"marketCap":238542388368},{"date":"2022-01-28","value":20.612955,"marketCap":228925352287},{"date":"2022-02-04","value":20.703883,"marketCap":229822484557},{"date":"2022-02-11","value":21.829519,"marketCap":242604682148},{"date":"2022-02-18","value":21.772419,"marketCap":242022220398},{"date":"2022-02-25","value":21.537252,"marketCap":239672055026},{"date":"2022-03-04","value":20.63877,"marketCap":229819693339},{"date":"2022-03-11","value":20.342342,"marketCap":226907042848},{"date":"2022-03-18","value":19.115299,"marketCap":213100220261},{"date":"2022-03-25","value":18.976415,"marketCap":211697148767},{"date":"2022-04-01","value":15.78392,"marketCap":210439978629},{"date":"2022-04-08","value":15.693766,"marketCap":209364848004},{"date":"2022-04-14","value":15.22536,"marketCap":203203846415},{"date":"2022-04-22","value":14.440925,"marketCap":192821464966},{"date":"2022-04-29","value":14.187026,"marketCap":189449880965},{"date":"2022-05-06","value":13.568207,"marketCap":181252830722},{"date":"2022-05-13","value":12.190573,"marketCap":190449538422},{"date":"2022-05-20","value":12.459211,"marketCap":194612156732},{"date":"2022-05-27","value":12.713872,"marketCap":198607403959},{"date":"2022-06-02","value":13.080008,"marketCap":204224637933},{"date":"2022-06-10","value":13.789373,"marketCap":215413371461},{"date":"2022-06-17","value":13.412466,"marketCap":209539047445},{"date":"2022-06-24","value":13.408122,"marketCap":209450369129},{"date":"2022-06-30","value":13.509289,"marketCap":210982325899},{"date":"2022-07-08","value":12.996866,"marketCap":203009529562},{"date":"2022-07-15","value":11.982241,"marketCap":187194104675},{"date":"2022-07-22","value":12.432017,"marketCap":194187141406},{"date":"2022-07-29","value":12.042398,"marketCap":188132715528},{"date":"2022-08-05","value":13.219934,"marketCap":206531181442},{"date":"2022-08-12","value":13.911531,"marketCap":198103946838},{"date":"2022-08-19","value":13.050614,"marketCap":186027773844},{"date":"2022-08-26","value":12.788059,"marketCap":182278248216},{"date":"2022-09-02","value":12.581751,"marketCap":179419177224},{"date":"2022-09-09","value":12.914076,"marketCap":184145789279},{"date":"2022-09-16","value":12.93746,"marketCap":184492628544},{"date":"2022-09-23","value":12.636799,"marketCap":180209457761},{"date":"2022-09-30","value":12.401266,"marketCap":176852853486},{"date":"2022-10-07","value":12.901918,"marketCap":183992348330},{"date":"2022-10-14","value":12.06833,"marketCap":172105338078},{"date":"2022-10-21","value":12.372288,"marketCap":176435560447},{"date":"2022-10-28","value":12.894614,"marketCap":183878580376},{"date":"2022-11-04","value":13.219309,"marketCap":188519094060},{"date":"2022-11-11","value":12.17121,"marketCap":187524632488},{"date":"2022-11-18","value":12.426316,"marketCap":191137491916},{"date":"2022-11-25","value":12.251885,"marketCap":188295945578},{"date":"2022-12-02","value":11.897492,"marketCap":182085602935},{"date":"2022-12-09","value":12.608047,"marketCap":193001966525},{"date":"2022-12-16","value":12.957268,"marketCap":198314658095},{"date":"2022-12-23","value":12.346908,"marketCap":189457482118},{"date":"2022-12-30","value":12.43293,"marketCap":190608045135},{"date":"2023-01-06","value":12.624222,"marketCap":193822447688},{"date":"2023-01-13","value":12.790216,"marketCap":196406196201},{"date":"2023-01-20","value":13.139634,"marketCap":202204837164},{"date":"2023-01-27","value":13.337644,"marketCap":205321232506},{"date":"2023-02-03","value":13.204534,"marketCap":203692194495},{"date":"2023-02-10","value":12.951209,"marketCap":199893665385},{"date":"2023-02-17","value":12.470612,"marketCap":192349924726},{"date":"2023-02-24","value":12.382301,"marketCap":191083964559},{"date":"2023-03-03","value":12.758595,"marketCap":196912769983},{"date":"2023-03-10","value":12.241122,"marketCap":188934408865},{"date":"2023-03-17","value":14.908364,"marketCap":230096128399},{"date":"2023-03-24","value":14.286675,"marketCap":220503775649},{"date":"2023-03-31","value":15.623402,"marketCap":222958574475},{"date":"2023-04-06","value":18.627109,"marketCap":265822549863},{"date":"2023-04-14","value":19.746806,"marketCap":281800734172},{"date":"2023-04-21","value":19.52777,"marketCap":278673513168},{"date":"2023-04-28","value":19.018367,"marketCap":271405739761},{"date":"2023-05-05","value":17.922031,"marketCap":255698662526},{"date":"2023-05-12","value":18.860144,"marketCap":238977752540},{"date":"2023-05-19","value":19.460842,"marketCap":244028680884},{"date":"2023-05-25","value":17.951176,"marketCap":225273671316},{"date":"2023-06-02","value":18.762149,"marketCap":235362107112},{"date":"2023-06-09","value":19.23591,"marketCap":241449410605},{"date":"2023-06-16","value":20.265176,"marketCap":253923085015},{"date":"2023-06-23","value":18.208092,"marketCap":228392192814},{"date":"2023-06-30","value":18.206231,"marketCap":228582028755},{"date":"2023-07-07","value":17.744571,"marketCap":222335872132},{"date":"2023-07-14","value":18.052214,"marketCap":226188842732},{"date":"2023-07-21","value":17.404385,"marketCap":217832259659},{"date":"2023-07-28","value":17.952919,"marketCap":224372725722},{"date":"2023-08-04","value":17.641887,"marketCap":220618031829},{"date":"2023-08-11","value":17.786533,"marketCap":207241845322},{"date":"2023-08-18","value":17.679334,"marketCap":206359808835},{"date":"2023-08-25","value":17.769488,"marketCap":207736770396},{"date":"2023-09-01","value":19.848713,"marketCap":232074432680},{"date":"2023-09-08","value":19.597765,"marketCap":228956310862},{"date":"2023-09-15","value":19.594683,"marketCap":228611940142},{"date":"2023-09-22","value":19.289176,"marketCap":224805826750},{"date":"2023-09-29","value":19.544162,"marketCap":228077553758},{"date":"2023-10-06","value":19.102398,"marketCap":222949847148},{"date":"2023-10-13","value":20.494483,"marketCap":238954485708},{"date":"2023-10-20","value":28.26647,"marketCap":246227980219},{"date":"2023-10-27","value":29.404464,"marketCap":256080098930},{"date":"2023-11-03","value":30.844074,"marketCap":268716059059},{"date":"2023-11-10","value":28.196628,"marketCap":245226534751},{"date":"2023-11-17","value":28.056828,"marketCap":243597103359},{"date":"2023-11-24","value":28.244757,"marketCap":245080954655},{"date":"2023-12-01","value":28.03436,"marketCap":243915482559},{"date":"2023-12-08","value":27.118022,"marketCap":235818711076},{"date":"2023-12-15","value":27.507188,"marketCap":239042729865},{"date":"2023-12-22","value":27.451061,"marketCap":238851135749},{"date":"2023-12-29","value":26.89286,"marketCap":233902617355},{"date":"2024-01-05","value":25.238635,"marketCap":219460639336},{"date":"2024-01-12","value":23.281027,"marketCap":202688029250},{"date":"2024-01-19","value":22.078863,"marketCap":192223773248},{"date":"2024-01-26","value":22.170112,"marketCap":192855547911},{"date":"2024-02-02","value":20.043018,"marketCap":174510837356},{"date":"2024-02-09","value":20.667251,"marketCap":179944537361},{"date":"2024-02-16","value":21.268412,"marketCap":185221314014},{"date":"2024-02-23","value":21.349654,"marketCap":185987544584},{"date":"2024-03-01","value":23.624627,"marketCap":205934334753},{"date":"2024-03-08","value":23.093656,"marketCap":201087602919},{"date":"2024-03-15","value":23.060647,"marketCap":200837404046},{"date":"2024-03-22","value":22.019887,"marketCap":191744396244},{"date":"2024-03-28","value":21.187977,"marketCap":184620374993},{"date":"2024-04-05","value":25.999467,"marketCap":183700563595},{"date":"2024-04-12","value":24.171032,"marketCap":170954215756},{"date":"2024-04-19","value":24.614563,"marketCap":173968994275},{"date":"2024-04-26","value":25.847589,"marketCap":182619761678},{"date":"2024-05-03","value":26.221088,"marketCap":184977247182},{"date":"2024-05-10","value":32.540189,"marketCap":189005112483},{"date":"2024-05-17","value":32.920348,"marketCap":190903463197},{"date":"2024-05-24","value":30.859661,"marketCap":179103867552},{"date":"2024-05-31","value":33.484282,"marketCap":194531795453},{"date":"2024-06-07","value":36.245464,"marketCap":210399263803},{"date":"2024-06-14","value":35.176521,"marketCap":204195783488},{"date":"2024-06-21","value":37.037581,"marketCap":214818181330},{"date":"2024-06-28","value":34.491085,"marketCap":200183065384},{"date":"2024-07-05","value":34.896905,"marketCap":202541781546},{"date":"2024-07-12","value":36.477678,"marketCap":211668881276},{"date":"2024-07-19","value":36.866097,"marketCap":213982761777},{"date":"2024-07-26","value":35.549987,"marketCap":206271502040},{"date":"2024-08-02","value":35.146221,"marketCap":204148150288},{"date":"2024-08-09","value":51.659234,"marketCap":203328803768},{"date":"2024-08-16","value":52.732427,"marketCap":207630614697},{"date":"2024-08-23","value":50.685046,"marketCap":199585817317},{"date":"2024-08-30","value":52.537635,"marketCap":206908471311},{"date":"2024-09-06","value":49.223051,"marketCap":193792280454},{"date":"2024-09-13","value":47.199149,"marketCap":185996235086},{"date":"2024-09-20","value":49.101628,"marketCap":193286214254},{"date":"2024-09-27","value":56.318589,"marketCap":221242640015},{"date":"2024-10-04","value":75.03328,"marketCap":294293296826},{"date":"2024-10-10","value":80.596475,"marketCap":316254739394},{"date":"2024-10-18","value":96.048209,"marketCap":377102568531},{"date":"2024-10-25","value":95.740142,"marketCap":375726713089},{"date":"2024-11-01","value":86.156465,"marketCap":338272758933},{"date":"2024-11-08","value":66.400906,"marketCap":387135333504},{"date":"2024-11-15","value":83.04437,"marketCap":361801324770},{"date":"2024-11-22","value":77.937128,"marketCap":339603716721},{"date":"2024-11-29","value":79.88413,"marketCap":348120242641},{"date":"2024-12-06","value":79.776219,"marketCap":347558874596},{"date":"2024-12-13","value":76.134835,"marketCap":331404719282},{"date":"2024-12-20","value":84.825216,"marketCap":369073694535},{"date":"2024-12-27","value":89.617952,"marketCap":389715117674},{"date":"2025-01-03","value":83.500491,"marketCap":363532811443},{"date":"2025-01-10","value":89.617545,"marketCap":390427288118},{"date":"2025-01-17","value":103.868153,"marketCap":452876584496},{"date":"2025-01-24","value":104.676353,"marketCap":456485397666},{"date":"2025-01-28","value":98.189319,"marketCap":428248720891},{"date":"2025-02-07","value":114.069833,"marketCap":497268266734},{"date":"2025-02-14","value":111.070582,"marketCap":484265664257},{"date":"2025-02-21","value":125.47778,"marketCap":546209010746},{"date":"2025-02-28","value":121.468004,"marketCap":528776760632},{"date":"2025-03-07","value":122.754731,"marketCap":534091589079},{"date":"2025-03-10","value":118.50872,"marketCap":515372870786}]},{"symbol":"02577","name":"英諾賽科","items":[{"date":"2025-01-03","value":-25.076565,"marketCap":26989974167},{"date":"2025-01-10","value":-28.697655,"marketCap":30770328855},{"date":"2025-01-17","value":-31.541965,"marketCap":33847361740},{"date":"2025-01-24","value":-34.195151,"marketCap":36924394626},{"date":"2025-01-28","value":-31.723297,"marketCap":34418810704},{"date":"2025-02-07","value":-38.690377,"marketCap":41759732017},{"date":"2025-02-14","value":-39.272888,"marketCap":42287223369},{"date":"2025-02-21","value":-52.700787,"marketCap":57056981219},{"date":"2025-02-28","value":-43.261679,"marketCap":46683282609},{"date":"2025-03-07","value":-45.893506,"marketCap":49722100061},{"date":"2025-03-10","value":-42.196234,"marketCap":45802465956}]}],"industryCompare":{"bkCode":"BK1163","name":"半導體產品","current":-9.807147,"rank":20,"totalCount":20,"items":[{"symbol":"04335","name":"英特爾-T","value":-4.764939,"marketCap":694233694176},{"symbol":"00243","name":"品質國際","value":-2.421152,"marketCap":72186633},{"symbol":"01010","name":"天璽曜11","value":-1.690496,"marketCap":117737955},{"symbol":"00650","name":"普達特科技","value":-4.64456,"marketCap":1702296161},{"symbol":"00981","name":"中芯國際","value":118.5087195126661,"marketCap":515372870786},{"symbol":"00085","name":"中電華大科技","value":6.551063,"marketCap":2902716960},{"symbol":"02878","name":"晶門半導體","value":12.855158345716656,"marketCap":1373763793},{"symbol":"01385","name":"上海復旦","value":62.174271550778066,"marketCap":38245925446},{"symbol":"00724","name":"瑞鑫國際集團","value":-0.117758,"marketCap":8821829},{"symbol":"01347","name":"華虹半導體","value":158.96036062810788,"marketCap":71794023306},{"symbol":"00712","name":"卡姆丹克太陽能","value":-2.6323719403757475,"marketCap":84793872},{"symbol":"01305","name":"偉志控股","value":4.545282,"marketCap":164793750},{"symbol":"02203","name":"腦洞科技","value":-11.643517,"marketCap":175200000},{"symbol":"06908","name":"宏光半導體","value":-3.4198390520485553,"marketCap":572679273},{"symbol":"01679","name":"瑞斯康集團","value":-0.21921880541135147,"marketCap":30687463},{"symbol":"08490","name":"駿碼半導體","value":76.773664,"marketCap":119229500},{"symbol":"02533","name":"黑芝麻智能","value":-583.2625058170098,"marketCap":13290102057},{"symbol":"06939","name":"美佳音控股","value":27.795421696354477,"marketCap":259375000},{"symbol":"02149","name":"貝克微","value":13.30741347639927,"marketCap":1857000000},{"symbol":"02577","name":"英諾賽科","value":-42.196233648673854,"marketCap":45802465956}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01347\",pageSize:16,pageCount:18,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2506553580","title":"【港股芯片股集體下跌：中芯國際、華虹半導體跌超2%】DeepSeek引發芯片股恐慌，港股芯片股今日繼續集體下跌，其中，宏光半導體跌超6%，晶門半導體跌超4%，上海復旦跌近4%，中芯國際、ASMPT、華虹半導體跌超2%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2506553580","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506553580?lang=zh_tw&edition=fundamental","pubTime":"2025-01-28 09:42","pubTimestamp":1738028566,"startTime":"0","endTime":"0","summary":"DeepSeek引发芯片股恐慌，港股芯片股今日继续集体下跌，其中，宏光半导体跌超6%，晶门半导体跌超4%，上海复旦跌近4%，中芯国际、ASMPT、华虹半导体跌超2%。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":"0f1493232b39edcf25c5d542d16e090f","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/28094247866912.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":["00522","06908","HSTECH","688981","159813","01347","00981","01385","HSCEI","YANG","02878"],"gpt_icon":0},{"id":"2506558270","title":"華虹半導體1月27日遭南向資金減持327.82萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2506558270","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506558270?lang=zh_tw&edition=fundamental","pubTime":"2025-01-28 09:30","pubTimestamp":1738027816,"startTime":"0","endTime":"0","summary":"1月27日，南向资金减持华虹半导体327.82万股。截止当日收盘，港股通共持有华虹半导体27465.07万股，占流通股15.97%。华虹半导体近5个交易日下跌4.65%，港股通累计增持220.51万股；近20个交易日上涨1.12%，港股通累计减持1527.80万股。","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=nesSN20250128093124a231e45e&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=nesSN20250128093124a231e45e&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":["BK1607","01347","BK1163","BK1589","IE0034224299.USD","LU0320764599.SGD","SG9999006597.SGD","LU0052750758.USD","LU0708995583.HKD"],"gpt_icon":0},{"id":"2506369905","title":"金十數據全球財經早餐 | 2025年1月28日","url":"https://stock-news.laohu8.com/highlight/detail?id=2506369905","media":"金十数据","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506369905?lang=zh_tw&edition=fundamental","pubTime":"2025-01-28 06:54","pubTimestamp":1738018467,"startTime":"0","endTime":"0","summary":"DeepSeek掀起“大屠杀”，英伟达领跌科技股，油价跌至两周低点，黄金也被抛售潮连累！哥伦比亚暂时逃脱美国关税“第一棒”……昨夜今晨，全球都发生了哪些大事？","market":"hk","thumbnail":"https://img.jin10.com/news/25/01/a-0W7C1SFkByBYs54rb0z.jpg/lite","type":0,"news_type":0,"thumbnails":["https://img.jin10.com/news/25/01/a-0W7C1SFkByBYs54rb0z.jpg/lite"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://xnews.jin10.com/webapp/details.html?id=161085&type=news&data_type=0","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":"xnew_highlight","symbols":["LU0640476718.USD","09698","NVDS","LU1718418525.SGD","NVDU","TSM","NVD","LU2092937221.SGD","02382","LU2125909759.SGD","LU0795875169.SGD","NVDS.UK","LU1923623000.USD","SNVD.UK","MSFT","LU0889565833.HKD","NVDD","01347","NVDY","03888","LU0345768740.USD","LU2506951792.HKD","NVDX","2NVD.UK","YANG","3NVD.UK","AVGO","BK4526","BK4532","LU2298321311.HKD","LU2720916845.USD","BK4141","LU0494093205.USD","01357","LU0096362180.USD","NVD3.UK","LU1267930573.SGD","IE00BN8TJ469.HKD","NVDA","IE00BN29S564.USD","NVIW.SI","LU0557290698.USD","80020","NVD2.UK","LU2244417387.USD","LU1989764664.SGD","03145"],"gpt_icon":1},{"id":"2506323945","title":"港股收評：恒指收漲0.66% 半導體尾盤大跌","url":"https://stock-news.laohu8.com/highlight/detail?id=2506323945","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506323945?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 16:23","pubTimestamp":1737966183,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"0f1493232b39edcf25c5d542d16e090f","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["HSTECH","BK1612","BK1575","SG9999006597.SGD","159582","YANG","00020","513600","HSCEI","BK1518","HSI","BK1526","BK1586","GDS","MHImain","00981","BK0214","LU0326950275.SGD","LU0052750758.USD","03086","08496","02833","HHImain","MCHmain","BK1607","BK1163","BK4505","BK1134","SGXZ49509284.SGD","BK1608","LU1211504680.USD","BK1531","SGXZ81163826.USD","BK4085","159873","02382","09698","TTTN","01357","KC","KSFTF","LU1064131003.USD","688981","01347","HSImain","BK1610","BK1095","80020","07226","03888"],"gpt_icon":0},{"id":"2506532510","title":"華虹半導體01月27日主力大幅流出1.37億元 散戶資金買入","url":"https://stock-news.laohu8.com/highlight/detail?id=2506532510","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506532510?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 16:16","pubTimestamp":1737965772,"startTime":"0","endTime":"0","summary":"01月27日, 华虹半导体股价跌6.63%，报收22.55元，成交金额7.06亿元，换手率2.32%，振幅8.70%，量比0.90。华虹半导体今日主力资金净流出1.37亿元，上一交易日主力净流入5361万元。该股近5个交易日下跌4.65%，主力资金累计净流出2228万元；近20日主力资金累计净流入4.71亿元，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=nesSN20250127161652a23113c5&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=nesSN20250127161652a23113c5&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":["LU0052750758.USD","IE0034224299.USD","LU0320764599.SGD","BK1607","01347","SG9999006597.SGD","LU0708995583.HKD","BK1163","BK1589"],"gpt_icon":0},{"id":"2506328458","title":"港股收盤，恒指收漲0.66%，科指收漲0.64%；美圖(01357.HK)漲超16%，萬國數據(09698.HK)漲超8","url":"https://stock-news.laohu8.com/highlight/detail?id=2506328458","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506328458?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 16:12","pubTimestamp":1737965527,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"0f1493232b39edcf25c5d542d16e090f","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["IE0032431581.USD","BK1589","BK1526","HSImain","688981","IE00BYQNZ168.SGD","01357","01698","HSI","LU2148510915.USD","LU1023057109.AUD","BK4552","HSCEI","LU0052750758.USD","BK1128","BK1612","HSTECH","BK1585","LU2039709279.SGD","LU0359201612.USD","00981","GDS","BK4531","YANG","09698","BK4116","BK1575","BK4505","02833","BK0214","TME","MHImain","LU0359202008.SGD","01347","LU1064131003.USD","BK1610","BK4585","MCHmain","LU0708995583.HKD","HHImain","IE00BYTNYN87.SGD","BK4529","IE00B12V2V27.USD","07226","LU0320764599.SGD","IE0034224299.USD","513600","SGXZ49509284.SGD","BK4509","BK4535"],"gpt_icon":0},{"id":"2506263328","title":"芯片股午後跌幅擴大 中芯國際(00981)尾盤一度跌超10% 花旗料先進GPU未來仍是AI巨頭的剛需","url":"https://stock-news.laohu8.com/highlight/detail?id=2506263328","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506263328?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 16:09","pubTimestamp":1737965399,"startTime":"0","endTime":"0","summary":"金吾财讯 | 芯片股午后跌幅扩大，中芯国际 一度跌超10%，最新报37.75港元，跌8.6%，华虹半导体跌6.63%，上海复旦跌3.32%。而隔夜美股芯片股英伟达跌3.12%，台积电跌1.22%。消息面上，DeepSeek发布其R1模型，在第三方基准测试中，其表现优于OpenAI、Meta和 Anthropic等美国领先人工智能公司。在AIME 2024数学基准测试中，DeepSeek R1的成功率达到79.8%，超越了OpenAI的o1推理模型。因此，该行预计领先的AI公司不会放弃能够便用提供更具吸引力的大规模的更先进的GPU。","market":"sg","thumbnail":"https://static.szfiu.com/news/20241108/OTEzM2QyMzQzMjc2MzA3OTk2MA==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241108/OTEzM2QyMzQzMjc2MzA3OTk2MA==.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"0f1493232b39edcf25c5d542d16e090f","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952269","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":["00981","01385","IE0034224299.USD","LU2148510915.USD","LU1064130708.USD","BK1607","LU1162221912.USD","LU2125154778.USD","LU2236285917.USD","BK1163","LU2360032135.SGD","LU0648001328.SGD","LU0098860793.USD","LU2456880835.USD","LU0320764599.SGD","SGXZ49509284.SGD","01347","LU0106831901.USD","LU0980610538.SGD","BK4588","LU1267930227.SGD","688981","IE00BSNM7G36.USD","LU0162691827.USD","LU2462157665.USD","LU1668664300.SGD","LU1064131003.USD","LU0320765646.SGD","BK1610","LU0072461881.USD","BK1526","SG9999006597.SGD","LU1366192091.USD","LU0130517989.USD","BK4534","BK4504","BK4207","LU0128525689.USD","BK4585","LU0052750758.USD","SGXZ81163826.USD","LU1791807156.HKD","LU2417539215.USD","LU1201861249.SGD","LU2125154935.USD","LU0130102774.USD","LU0708995583.HKD","159813","LU0477156953.USD","BK1589"],"gpt_icon":1},{"id":"2506345790","title":"【港股半導體股午後加速下跌，晶門半導體跌超8.5%】港股半導體股午後加速下跌，晶門半導體跌超8.5%，康特隆跌超6%，華虹半導體跌超5%，英諾賽科、中芯國際均跌超4%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2506345790","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506345790?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:58","pubTimestamp":1737957492,"startTime":"0","endTime":"0","summary":"港股半导体股午后加速下跌，晶门半导体跌超8.5%，康特隆跌超6%，华虹半导体跌超5%，英诺赛科、中芯国际均跌超4%。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"0f1493232b39edcf25c5d542d16e090f","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/27135847839724.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["01347","LU2148510915.USD","00981","BK1163","LU1064130708.USD","SG9999006597.SGD","SGXZ81163826.USD","07226","BK0214","01912","BK1607","02878","HSTECH","IE0034224299.USD","LU0052750758.USD","LU1064131003.USD","BK1526","SGXZ49509284.SGD","688981","BK1167","BK1589","LU0708995583.HKD","159582","BK1610","LU0320764599.SGD","02577","HSCEI","YANG"],"gpt_icon":0},{"id":"2506345110","title":"港股半導體股午後加速下跌，晶門半導體(02878.HK)跌超8.5%，康特隆(01912.HK)跌超6%，華虹半導體(0","url":"https://stock-news.laohu8.com/highlight/detail?id=2506345110","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506345110?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:56","pubTimestamp":1737957402,"startTime":"0","endTime":"0","summary":null,"market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU0052750758.USD","01347","BK1610","BK1526","LU1064130708.USD","BK1607","LU1064131003.USD","YANG","688981","BK0214","SGXZ81163826.USD","LU0708995583.HKD","HSTECH","07226","LU0320764599.SGD","BK1589","02577","159582","IE0034224299.USD","BK1167","01912","HSCEI","LU2148510915.USD","SG9999006597.SGD","00981","02878","SGXZ49509284.SGD","BK1163"],"gpt_icon":0},{"id":"1167911867","title":"異動解讀 | DeepSeek發佈AI模型引發對芯片需求擔憂,華虹半導體盤中大跌5.18%","url":"https://stock-news.laohu8.com/highlight/detail?id=1167911867","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1167911867?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:56","pubTimestamp":1737957400,"startTime":"0","endTime":"0","summary":"港股芯片板块今日大幅下挫,华虹半导体盘中一度大跌5.18%,成为焦点股。近期DeepSeek公司推出新一代AI大模型R1,引发市场关注。部分分析师认为,DeepSeek R1的成功削弱了对AI芯片需求的预期。这一大模型以极低成本取得超强性能,意味着AI应用普及推广时,或无需使用昂贵先进芯片。对于包括华虹半导体在内的芯片供应商而言,影响显而易见。投资者因而对芯片股业绩前景持谨慎态度,导致出货今日大跌。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01347"],"gpt_icon":0},{"id":"2506345793","title":"華虹半導體(01347)下跌5.18%，報22.9元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2506345793","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506345793?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:54","pubTimestamp":1737957250,"startTime":"0","endTime":"0","summary":"1月27日，华虹半导体(01347)盘中下跌5.18%，截至13:54，报22.9元/股，成交4.58亿元。华虹半导体有限公司是全球领先的特色工艺纯晶圆代工企业，专注于嵌入式/独立式非易失性存储器、功率器件、模拟与电源管理和逻辑与射频等“8英寸+12英寸”特色工艺技术的持续创新。公司在上海金桥和张江拥有三座8英寸晶圆厂和一座无锡的12英寸晶圆厂，月产能分别约18万片和7.5万片，提供多种1.0微米至65/55纳米技术节点的可定制工艺选择，其产品广泛应用于新能源汽车、绿色能源、物联网等新兴领域。截至2024年三季报，华虹半导体营业总收入102.65亿元、净利润5.84亿元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/01/27135447839714.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":["01347","BK1589","SG9999006597.SGD","BK1607","LU0052750758.USD","LU0320764599.SGD","LU0708995583.HKD","BK1163","IE0034224299.USD"],"gpt_icon":0},{"id":"2506734572","title":"華虹半導體盤中異動 下午盤股價大跌5.18%報22.900港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506734572","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506734572?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 13:54","pubTimestamp":1737957249,"startTime":"0","endTime":"0","summary":"2025年01月27日下午盘13时54分，华虹半导体股票出现异动，股价急速跳水5.18%。华虹半导体股票所在的半导体行业中，整体跌幅为1.07%。该信息摘要如下：华虹半导体发布公告，公司谨订于2025年2月13日(星期四)上午十时举行董事会会议，以商讨下列事项：1.考虑及批准刊发公司及其附属公司就2024年10月1日至12月31日止三个月期间的第四季度未经审核财务业绩；及2.商议任何其他事项。","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=nesSN20250127135409abb9e7cb&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=nesSN20250127135409abb9e7cb&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":["01347","SG9999006597.SGD","LU0052750758.USD","IE0034224299.USD","BK1163","BK1589","LU0708995583.HKD","LU0320764599.SGD","BK1607"],"gpt_icon":0},{"id":"2506317505","title":"港股午評：恒指收漲0.97% 科網等權重股領漲大市","url":"https://stock-news.laohu8.com/highlight/detail?id=2506317505","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506317505?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 12:10","pubTimestamp":1737951024,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["02015","00020","HSImain","688981","BK4085","LI","LU0642271901.SGD","BK1501","BIDU","09888","LU0348735423.USD","09868","HSI","HSCEI","89888","BK4555","HSTECH","LU0052756011.USD","LU1211504680.USD","00981","LU1880383440.USD","XPEV","09988","03888","159582","02382","YANG","89988","02833","BABA","LU1548497426.USD","MHImain","01347","03086","BK1170","LU0880133367.SGD","80020","LU0499858602.USD","BK4585","LU1770034418.SGD","MCHmain","EVS.SI","HHImain","TTTN","07226","KSFTF","513600","LU0039217434.USD","KC","HBBD.SI"],"gpt_icon":0},{"id":"2506479312","title":"港股異動 | 芯片股普遍承壓 華虹半導體(01347)跌超3% 中芯國際(00981)跌超2%","url":"https://stock-news.laohu8.com/highlight/detail?id=2506479312","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506479312?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 11:54","pubTimestamp":1737950049,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，芯片股早盘普遍承压，截至发稿，华虹半导体跌3.31%，报23.35港元；中芯国际跌2.66%，报40.2港元；上海复旦跌0.89%，报15.52港元。消息面上，DeepSeek-R1模型引发市场关注，在第三方基准测试中，其表现优于OpenAI、Meta和Anthropic等美国领先人工智能公司。该模型每百万个token的查询成本仅为0.14美元，而OpenAI的成本为7.50美元，便宜了98%。此外，有分析人士认为，R1的成功可能削弱了市场对AI芯片需求的预期。美股方面，英伟达上周五收跌超3%。","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/1244404.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":["BK0214","01385","LU0052750758.USD","01347","BK1610","SGXZ49509284.SGD","LU1064130708.USD","688981","SGXZ81163826.USD","159813","LU1064131003.USD","BK1163","BK1589","LU2148510915.USD","BK1607","LU0708995583.HKD","SG9999006597.SGD","BK1526","LU0320764599.SGD","00981","IE0034224299.USD"],"gpt_icon":1},{"id":"2506311352","title":"芯片、算力相關股走低 中興通訊(00763)跌4.57% DeepSeek發佈性能強且成本極低的R1模型","url":"https://stock-news.laohu8.com/highlight/detail?id=2506311352","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506311352?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 10:50","pubTimestamp":1737946229,"startTime":"0","endTime":"0","summary":"另外，算力相关股中兴通讯 跌4.57%。DeepSeek发布其R1模型，硅谷一片紧张。在第三方基准测试中，其表现优于OpenAI、Meta和 Anthropic等美国领先人工智能公司。在AIME 2024数学基准测试中，DeepSeek R1的成功率达到79.8%，超越了OpenAI的o1推理模型。DeepSeek R1真正与众不同之处在于它的成本——或者说成本很低。中信证券研报指出，DeepSeek模型相比GPT4模型更小的参数量也意味着更低的推理成本，推理成本的降低，将是AI应用普及的前奏。","market":"hk","thumbnail":"https://static.szfiu.com/news/20250110/MDc3ODQ0ZjRmZjY3NDY3NWE2ZmExZWEzMjkyYmRjMmI4NjI3MTMyNDA2NzU1.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250110/MDc3ODQ0ZjRmZjY3NDY3NWE2ZmExZWEzMjkyYmRjMmI4NjI3MTMyNDA2NzU1.jpg"],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952233","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":["00763","159813","000063","01347","00981"],"gpt_icon":1},{"id":"2506316757","title":"【港股半導體股盤中下挫，晶門半導體跌超5.5%】港股半導體股盤中下挫，晶門半導體跌超5.5%，貝克微、中芯國際均跌超4%，華虹半導體跌近4%，英諾賽科跌近2%。","url":"https://stock-news.laohu8.com/highlight/detail?id=2506316757","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506316757?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 10:28","pubTimestamp":1737944905,"startTime":"0","endTime":"0","summary":"港股半导体股盘中下挫，晶门半导体跌超5.5%，贝克微、中芯国际均跌超4%，华虹半导体跌近4%，英诺赛科跌近2%。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"861e53f196470e088781a41f679a3f7a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/01/27102847835605.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":["LU0052750758.USD","02149","LU0708995583.HKD","02577","BK1607","LU1064131003.USD","SGXZ81163826.USD","BK1589","HSTECH","BK1526","LU2148510915.USD","HSCEI","BK1610","IE0034224299.USD","SGXZ49509284.SGD","LU1064130708.USD","SG9999006597.SGD","688981","02878","LU0320764599.SGD","01347","159582","BK1163","YANG","BK0214"],"gpt_icon":0}],"pageSize":16,"totalPage":25,"pageCount":18,"totalSize":400}]}}