港股詳情

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

頤海國際

14.500

-0.240-1.63%

成交量：141.20萬

成交額：2,031.63萬

市值：150.32億

市盈率：15.45

高：14.640

開：14.640

低：14.200

收：14.740

資料載入中...

總覽公司新聞資訊公告

頤海國際10月10日獲南向資金加倉278.81萬股

頤海國際(01579)上漲5.11%，報15.62元/股

頤海國際盤中異動早盤股價大漲5.11%報15.620港元

頤海國際盤中異動股價大漲5.24%

頤海國際盤中異動快速拉昇5.28%報17.960港元

頤海國際(01579)上漲5.05%，報17.06元/股

頤海國際盤中異動股價大漲5.05%

富達國際增持頤海國際(01579)109.9萬股每股作價約13.25港元

異動解讀 | 國慶節刺激需求上海消費券政策利好頤海國際盤中大漲7%

【券商聚焦】國證國際指上海消費券示範意義更大餐飲板塊具佈局價值

國慶節臨近假日概念股集體走高九毛九(09922)漲32.38%

頤海國際盤中異動早盤急速上漲5.02%報16.320港元

異動解讀 | 上海發放消費券政策看好餐飲板塊前景頤海國際股價大漲

安信國際：情緒修復優先從基本面重視餐飲板塊佈局價值

港股消費板塊全面爆發！投資拐點已至？

頤海國際盤中異動股價大漲5.08%報13.660港元

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/01579/news?page=6"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01579"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01579\",,,,,undefined,":{"symbol":"01579","market":"HK","secType":"STK","nameCN":"頤海國際","latestPrice":14.5,"timestamp":1741313241847,"preClose":14.74,"halted":0,"volume":1412000,"delay":0,"changeRate":-0.016282,"change":-0.24,"floatShares":1036700000,"shares":1036700000,"eps":0.88728696,"lyrEps":0.938737,"pbRate":3.19,"amount":20316320,"amplitude":0.029851,"volumeRatio":2.00889,"dividePrice":1.096414,"prevYearClose":15.08,"fiveDayClose":14.18,"twentyDayClose":13.2},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01579\",,,,,undefined,":{"symbol":"01579","floatShares":1036700000,"roa":"13.32%","roe":"18.90%","lyrEps":0.938715,"volumeRatio":2.00889,"shares":1036700000,"dividePrice":1.096388,"high":14.64,"amplitude":0.029851,"preClose":14.74,"low":14.2,"week52Low":10.061,"pbRate":"3.19","psRate":"2.17","week52High":18,"institutionHeld":0,"latestPrice":14.5,"committee":-0.454545,"eps":0.9387150609271626,"divideRate":0.07565,"volume":1412000,"delay":0,"ttmEps":0.887265781464522,"open":14.64,"prevYearClose":15.08,"prevWeekClose":14.18,"prevMonthClose":14.18,"prevQuarterClose":15.08,"fiveDayClose":14.18,"twentyDayClose":13.2,"sixtyDayClose":13.46},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01579\",params:#limit:5,,,undefined,":[{"date":"2024-09-09","symbol":"01579","amount":0.3088,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-10","defaultRemindTime":1725845400000,"name":"颐海国际","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-27","payableDate":"2024-09-10","currency":"HKD","dateTimestamp":1725811200000,"payDate":"2024-09-27"},{"date":"2024-08-27","symbol":"01579","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724722200000,"name":null,"time":"盤後","dateTimestamp":1724688000000,"actualEps":null},{"date":"2024-05-27","symbol":"01579","amount":0.8154,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-05-28","name":"颐海国际","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-18","payableDate":"2024-05-28","currency":"HKD","dateTimestamp":1716739200000,"payDate":"2024-06-18"},{"date":"2024-03-26","symbol":"01579","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711416600000,"name":null,"time":"","dateTimestamp":1711382400000,"actualEps":null},{"date":"2023-08-29","symbol":"01579","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693272600000,"name":null,"time":"","dateTimestamp":1693238400000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01579\",market:\"HK\",,,undefined,":[{"executeDate":"2017-06-02","recordDate":"2017-06-05","paymentDate":"2017-06-19","value":0.040226,"currency":"HKD"},{"executeDate":"2018-05-02","recordDate":"2018-05-03","paymentDate":"2018-05-17","value":0.0617415,"currency":"HKD"},{"executeDate":"2019-05-23","recordDate":"2019-05-24","paymentDate":"2019-06-14","value":0.17378,"currency":"HKD"},{"executeDate":"2020-05-26","recordDate":"2020-05-27","paymentDate":"2020-06-15","value":0.22583,"currency":"HKD"},{"executeDate":"2021-05-25","recordDate":"2021-05-26","paymentDate":"2021-06-16","value":0.25367,"currency":"CNY"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01579\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.25,"buy":0.55,"hold":0.15,"sell":0.05,"strongSell":0,"meanLabel":"BUY","meanPercent":0.55,"analysts":20,"updateTime":1740672000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01579\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01579","date":"2025-03-06","current":16.6021,"percent":0.262774,"low":10.109289,"twenty":15.461791,"median":26.405684,"eighty":73.980267,"high":137.552486,"avg":42.311804,"sd":34.533509,"marketCap":14299745680},"quantilePoints":[{"date":"2020-03-13","current":80.868181,"twenty":67.721519,"median":73.579215,"eighty":76.582468,"marketCap":54141551100},{"date":"2020-03-20","current":70.77689,"twenty":67.467658,"median":73.252581,"eighty":76.177839,"marketCap":46698912000},{"date":"2020-03-27","current":74.357475,"twenty":67.467658,"median":73.106917,"eighty":76.045702,"marketCap":58373640000},{"date":"2020-04-03","current":68.532301,"twenty":67.721519,"median":72.440548,"eighty":75.741541,"marketCap":53849682900},{"date":"2020-04-09","current":71.634921,"twenty":67.651865,"median":71.986945,"eighty":75.543098,"marketCap":56671075500},{"date":"2020-04-17","current":73.884055,"twenty":67.930479,"median":72.440548,"eighty":75.581363,"marketCap":58179061200},{"date":"2020-04-24","current":75.781131,"twenty":67.965704,"median":73.106917,"eighty":75.848327,"marketCap":59604185600},{"date":"2020-04-29","current":77.222963,"twenty":67.991649,"median":73.252581,"eighty":75.976715,"marketCap":60780584000},{"date":"2020-05-08","current":81.976067,"twenty":68.06445,"median":73.579215,"eighty":76.291135,"marketCap":64554862200},{"date":"2020-05-15","current":85.800841,"twenty":68.177241,"median":73.688564,"eighty":77.484479,"marketCap":67299791800},{"date":"2020-05-22","current":83.1309,"twenty":68.410487,"median":73.874294,"eighty":79.716963,"marketCap":64996011600},{"date":"2020-05-29","current":86.967652,"twenty":68.583105,"median":73.984982,"eighty":81.836603,"marketCap":67887991000},{"date":"2020-06-05","current":89.39264,"twenty":68.800222,"median":74.244221,"eighty":82.761837,"marketCap":70289804400},{"date":"2020-06-12","current":87.032061,"twenty":69.073915,"median":74.42117,"eighty":84.360551,"marketCap":68427173600},{"date":"2020-06-19","current":92.225499,"twenty":69.341331,"median":74.732054,"eighty":84.951774,"marketCap":72642601200},{"date":"2020-06-26","current":95.547997,"twenty":69.565195,"median":75.35945,"eighty":85.460386,"marketCap":75191464400},{"date":"2020-07-03","current":106.968499,"twenty":69.807107,"median":75.581363,"eighty":85.785555,"marketCap":84308552000},{"date":"2020-07-10","current":118.648395,"twenty":70.124259,"median":75.814729,"eighty":86.952122,"marketCap":94405971600},{"date":"2020-07-17","current":120.551372,"twenty":70.248335,"median":76.043991,"eighty":87.837161,"marketCap":96072536000},{"date":"2020-07-24","current":115.71479,"twenty":70.311835,"median":76.319367,"eighty":89.794934,"marketCap":91857108400},{"date":"2020-07-31","current":116.574188,"twenty":70.407012,"median":76.851975,"eighty":91.793276,"marketCap":93082523400},{"date":"2020-08-07","current":121.231596,"twenty":70.862322,"median":77.973661,"eighty":95.631411,"marketCap":96905818200},{"date":"2020-08-14","current":129.185897,"twenty":71.274468,"median":79.703628,"eighty":101.438601,"marketCap":103523059200},{"date":"2020-08-21","current":129.089541,"twenty":71.571892,"median":81.102449,"eighty":111.131923,"marketCap":103915192000},{"date":"2020-08-28","current":129.564148,"twenty":71.649373,"median":81.976067,"eighty":115.84574,"marketCap":123913964800},{"date":"2020-09-04","current":121.2606,"twenty":71.731875,"median":82.515981,"eighty":118.010954,"marketCap":116365408400},{"date":"2020-09-11","current":115.416129,"twenty":71.893174,"median":83.1309,"eighty":117.85664,"marketCap":110875549200},{"date":"2020-09-18","current":117.441053,"twenty":72.169596,"median":84.385097,"eighty":117.403895,"marketCap":113914578400},{"date":"2020-09-25","current":116.140264,"twenty":72.341252,"median":84.838059,"eighty":117.403895,"marketCap":111757848000},{"date":"2020-09-30","current":122.585092,"twenty":72.539844,"median":84.974056,"eighty":118.037249,"marketCap":118522138800},{"date":"2020-10-09","current":121.444954,"twenty":72.768617,"median":85.211387,"eighty":118.670165,"marketCap":119110338000},{"date":"2020-10-16","current":114.795095,"twenty":73.047386,"median":85.700488,"eighty":118.780106,"marketCap":112542113600},{"date":"2020-10-23","current":101.737939,"twenty":73.10703,"median":85.94862,"eighty":118.670165,"marketCap":99895830800},{"date":"2020-10-30","current":102.421013,"twenty":73.281686,"median":86.890004,"eighty":118.645873,"marketCap":100582063200},{"date":"2020-11-06","current":87.817935,"twenty":73.402353,"median":87.023115,"eighty":118.632473,"marketCap":87249548000},{"date":"2020-11-13","current":93.856751,"twenty":73.509603,"median":87.817935,"eighty":118.33294,"marketCap":93327606400},{"date":"2020-11-20","current":96.504987,"twenty":73.589955,"median":88.322887,"eighty":118.062551,"marketCap":96562702000},{"date":"2020-11-27","current":89.611266,"twenty":73.602006,"median":89.134742,"eighty":118.008969,"marketCap":89455295000},{"date":"2020-12-04","current":92.627437,"twenty":73.705223,"median":89.163353,"eighty":117.667426,"marketCap":93131540000},{"date":"2020-12-11","current":91.82337,"twenty":73.814146,"median":89.134742,"eighty":117.329578,"marketCap":92102191400},{"date":"2020-12-18","current":95.18756,"twenty":73.861511,"median":89.501953,"eighty":116.846617,"marketCap":95631386600},{"date":"2020-12-24","current":109.272479,"twenty":73.878198,"median":89.710654,"eighty":116.517608,"marketCap":109895217200},{"date":"2020-12-31","current":112.053419,"twenty":73.899526,"median":89.916432,"eighty":116.386764,"marketCap":112738180000},{"date":"2021-01-08","current":114.143487,"twenty":110.498097,"median":112.053419,"eighty":113.743762,"marketCap":115875242400},{"date":"2021-01-15","current":103.86151,"twenty":107.644038,"median":110.874332,"eighty":113.371754,"marketCap":105287656800},{"date":"2021-01-22","current":131.574601,"twenty":107.644038,"median":111.068825,"eighty":113.576524,"marketCap":133325152000},{"date":"2021-01-29","current":122.531681,"twenty":108.047487,"median":112.107022,"eighty":121.380803,"marketCap":125188396400},{"date":"2021-02-05","current":130.799461,"twenty":109.42006,"median":113.477278,"eighty":129.030336,"marketCap":132834986000},{"date":"2021-02-11","current":137.552486,"twenty":110.271229,"median":114.143487,"eighty":131.264545,"marketCap":139893376400},{"date":"2021-02-19","current":127.66473,"twenty":110.407845,"median":120.613552,"eighty":132.060779,"marketCap":129893990000},{"date":"2021-02-26","current":102.549882,"twenty":110.407845,"median":116.572078,"eighty":131.419573,"marketCap":104111258400},{"date":"2021-03-05","current":98.548156,"twenty":107.847298,"median":113.725392,"eighty":130.755632,"marketCap":99797797600},{"date":"2021-03-12","current":97.751231,"twenty":105.53815,"median":112.731015,"eighty":130.48459,"marketCap":98817465600},{"date":"2021-03-19","current":95.26157,"twenty":100.097805,"median":112.053419,"eighty":129.744567,"marketCap":96268602400},{"date":"2021-03-26","current":80.009417,"twenty":98.560697,"median":110.932018,"eighty":128.213933,"marketCap":84112485600},{"date":"2021-04-01","current":80.360007,"twenty":97.156277,"median":110.509843,"eighty":127.805251,"marketCap":84259535400},{"date":"2021-04-09","current":70.480831,"twenty":96.097701,"median":110.225484,"eighty":127.720938,"marketCap":74064082600},{"date":"2021-04-16","current":71.004955,"twenty":88.356557,"median":107.916998,"eighty":125.493899,"marketCap":74897364800},{"date":"2021-04-23","current":73.238047,"twenty":78.323732,"median":106.936669,"eighty":123.13768,"marketCap":77446228000},{"date":"2021-04-30","current":69.890635,"twenty":74.66202,"median":104.685472,"eighty":122.509449,"marketCap":74211132400},{"date":"2021-05-07","current":64.716531,"twenty":72.198794,"median":102.323746,"eighty":121.365982,"marketCap":69162422600},{"date":"2021-05-14","current":64.896375,"twenty":70.54047,"median":99.144061,"eighty":120.32877,"marketCap":69309472400},{"date":"2021-05-21","current":57.766636,"twenty":69.958695,"median":98.579509,"eighty":119.467523,"marketCap":61711899400},{"date":"2021-05-28","current":55.703627,"twenty":69.520356,"median":97.406047,"eighty":116.949749,"marketCap":60094351600},{"date":"2021-06-04","current":50.49076,"twenty":67.597222,"median":96.585457,"eighty":114.467627,"marketCap":54212359600},{"date":"2021-06-11","current":49.581345,"twenty":66.63312,"median":95.26157,"eighty":113.976249,"marketCap":53232027600},{"date":"2021-06-18","current":50.585082,"twenty":64.7525,"median":92.070747,"eighty":113.675769,"marketCap":53869243400},{"date":"2021-06-25","current":46.978415,"twenty":59.572201,"median":80.184712,"eighty":113.442103,"marketCap":49996932000},{"date":"2021-07-02","current":48.675474,"twenty":58.129558,"median":78.250433,"eighty":113.301405,"marketCap":51712513000},{"date":"2021-07-09","current":47.800611,"twenty":55.990239,"median":75.942458,"eighty":112.160626,"marketCap":50732181000},{"date":"2021-07-16","current":50.064666,"twenty":51.337573,"median":73.953248,"eighty":112.125048,"marketCap":53133994400},{"date":"2021-07-23","current":47.667626,"twenty":50.585082,"median":72.677067,"eighty":112.053419,"marketCap":50585131200},{"date":"2021-07-30","current":43.042621,"twenty":50.010694,"median":71.091561,"eighty":111.381672,"marketCap":45830521000},{"date":"2021-08-06","current":45.315688,"twenty":48.811291,"median":70.480831,"eighty":111.068825,"marketCap":48134301200},{"date":"2021-08-13","current":44.747112,"twenty":48.321345,"median":69.97571,"eighty":110.795211,"marketCap":47595118600},{"date":"2021-08-20","current":39.005036,"twenty":48.020554,"median":69.766844,"eighty":110.679839,"marketCap":41370010400},{"date":"2021-08-27","current":39.406982,"twenty":47.667626,"median":69.073253,"eighty":110.339847,"marketCap":39605412800},{"date":"2021-09-03","current":43.19357,"twenty":47.225116,"median":67.834226,"eighty":110.225484,"marketCap":43428707600},{"date":"2021-09-10","current":45.611325,"twenty":46.94357,"median":66.9392,"eighty":108.211924,"marketCap":45977570800},{"date":"2021-09-17","current":40.381882,"twenty":46.481619,"median":66.602743,"eighty":108.033164,"marketCap":40585744800},{"date":"2021-09-24","current":41.338165,"twenty":45.587811,"median":64.896375,"eighty":107.847298,"marketCap":41566076800},{"date":"2021-09-30","current":42.123407,"twenty":45.006208,"median":64.622217,"eighty":107.56564,"marketCap":42497392200},{"date":"2021-10-08","current":40.084655,"twenty":44.422275,"median":59.709367,"eighty":107.12554,"marketCap":40438695000},{"date":"2021-10-15","current":43.941511,"twenty":43.996113,"median":58.969441,"eighty":106.423209,"marketCap":44360023000},{"date":"2021-10-22","current":50.473819,"twenty":44.116842,"median":57.766636,"eighty":105.595585,"marketCap":51320380200},{"date":"2021-10-29","current":44.2197,"twenty":43.996113,"median":56.193727,"eighty":104.850264,"marketCap":44850189000},{"date":"2021-11-05","current":46.607605,"twenty":43.862658,"median":55.703627,"eighty":103.336859,"marketCap":47350035600},{"date":"2021-11-12","current":41.803441,"twenty":43.164745,"median":51.119991,"eighty":102.459428,"marketCap":42644442000},{"date":"2021-11-19","current":45.90459,"twenty":43.25341,"median":50.877967,"eighty":101.210776,"marketCap":46761836400},{"date":"2021-11-26","current":43.099953,"twenty":43.244731,"median":50.48229,"eighty":99.479079,"marketCap":43918873600},{"date":"2021-12-03","current":42.396233,"twenty":42.827152,"median":50.064666,"eighty":99.192393,"marketCap":43281657800},{"date":"2021-12-10","current":42.755354,"twenty":42.590084,"median":49.720467,"eighty":98.785788,"marketCap":43722807200},{"date":"2021-12-17","current":40.722427,"twenty":42.527075,"median":48.811291,"eighty":98.58578,"marketCap":41615093400},{"date":"2021-12-24","current":37.472972,"twenty":42.403611,"median":48.69551,"eighty":98.229386,"marketCap":38330981200},{"date":"2021-12-31","current":34.474899,"twenty":42.143477,"median":48.366795,"eighty":97.682194,"marketCap":35340968600},{"date":"2022-01-07","current":33.310355,"twenty":32.894708,"median":33.310355,"eighty":33.901005,"marketCap":34017520400},{"date":"2022-01-14","current":33.142178,"twenty":33.0452,"median":33.379383,"eighty":34.488613,"marketCap":33919487200},{"date":"2022-01-21","current":32.301935,"twenty":32.019287,"median":33.159522,"eighty":34.21119,"marketCap":33135221600},{"date":"2022-01-28","current":30.995314,"twenty":31.971574,"median":33.020955,"eighty":33.725199,"marketCap":31713740200},{"date":"2022-02-04","current":33.646648,"twenty":31.744869,"median":33.020955,"eighty":33.646648,"marketCap":34409653200},{"date":"2022-02-11","current":36.209645,"twenty":32.222413,"median":33.207117,"eighty":34.035384,"marketCap":37105566200},{"date":"2022-02-18","current":36.746665,"twenty":32.301935,"median":33.416228,"eighty":35.53862,"marketCap":37840815200},{"date":"2022-02-25","current":30.863461,"twenty":32.222413,"median":33.384045,"eighty":35.152899,"marketCap":31860790000},{"date":"2022-03-04","current":27.90887,"twenty":31.090227,"median":33.183319,"eighty":35.081192,"marketCap":28821760800},{"date":"2022-03-11","current":22.436915,"twenty":30.722661,"median":32.899733,"eighty":34.509185,"marketCap":23135835200},{"date":"2022-03-18","current":23.003996,"twenty":29.472983,"median":32.853465,"eighty":34.474899,"marketCap":23626001200},{"date":"2022-03-25","current":21.067312,"twenty":23.541206,"median":32.331904,"eighty":34.035384,"marketCap":19851723000},{"date":"2022-04-01","current":23.016621,"twenty":23.016621,"median":31.983641,"eighty":33.981237,"marketCap":21714353800},{"date":"2022-04-08","current":21.812175,"twenty":22.914255,"median":31.40247,"eighty":33.948208,"marketCap":20586972000},{"date":"2022-04-14","current":23.200827,"twenty":22.423221,"median":31.04277,"eighty":33.936684,"marketCap":21861403600},{"date":"2022-04-22","current":24.490911,"twenty":22.501447,"median":30.880659,"eighty":33.819363,"marketCap":22645669200},{"date":"2022-04-29","current":24.083367,"twenty":22.75625,"median":30.177477,"eighty":33.595352,"marketCap":21910420200},{"date":"2022-05-06","current":21.894615,"twenty":22.677247,"median":29.538675,"eighty":33.515118,"marketCap":19753689800},{"date":"2022-05-13","current":22.182862,"twenty":22.436915,"median":27.90887,"eighty":33.501954,"marketCap":19655656600},{"date":"2022-05-20","current":24.767257,"twenty":22.503064,"median":25.555779,"eighty":33.44841,"marketCap":22253536400},{"date":"2022-05-27","current":23.915148,"twenty":22.598245,"median":24.769548,"eighty":33.384045,"marketCap":21469270800},{"date":"2022-06-02","current":26.88311,"twenty":22.661855,"median":24.780434,"eighty":33.325093,"marketCap":24263217000},{"date":"2022-06-10","current":26.955711,"twenty":22.930157,"median":25.80947,"eighty":33.227765,"marketCap":24165183800},{"date":"2022-06-17","current":25.124243,"twenty":23.001848,"median":25.489123,"eighty":33.169041,"marketCap":22498619400},{"date":"2022-06-24","current":25.787888,"twenty":23.014096,"median":25.549043,"eighty":33.145647,"marketCap":23184851800},{"date":"2022-06-30","current":30.911454,"twenty":23.067145,"median":25.696157,"eighty":32.996711,"marketCap":27743395600},{"date":"2022-07-08","current":28.15178,"twenty":23.130039,"median":25.860699,"eighty":32.892196,"marketCap":25292565600},{"date":"2022-07-15","current":26.377602,"twenty":23.180302,"median":26.434011,"eighty":32.871084,"marketCap":23478951400},{"date":"2022-07-22","current":27.185788,"twenty":23.262535,"median":26.652573,"eighty":32.852087,"marketCap":24214200400},{"date":"2022-07-29","current":25.338825,"twenty":23.315206,"median":26.56037,"eighty":32.753147,"marketCap":22596652600},{"date":"2022-08-05","current":24.907582,"twenty":23.357723,"median":26.435211,"eighty":32.475488,"marketCap":22155503200},{"date":"2022-08-12","current":23.663019,"twenty":23.323171,"median":26.163141,"eighty":32.313923,"marketCap":21077138000},{"date":"2022-08-19","current":24.458136,"twenty":23.357907,"median":25.787888,"eighty":32.254222,"marketCap":21567304000},{"date":"2022-08-26","current":25.55001,"twenty":23.357907,"median":25.621518,"eighty":31.935887,"marketCap":22351569600},{"date":"2022-09-02","current":22.919533,"twenty":23.357907,"median":25.55001,"eighty":31.655137,"marketCap":17744009200},{"date":"2022-09-09","current":22.193608,"twenty":23.262535,"median":25.3917,"eighty":31.363901,"marketCap":17116596720},{"date":"2022-09-16","current":22.785486,"twenty":23.113931,"median":25.338535,"eighty":31.161866,"marketCap":17410696320},{"date":"2022-09-23","current":20.876916,"twenty":22.997553,"median":25.124243,"eighty":31.052262,"marketCap":15646098720},{"date":"2022-09-30","current":21.672683,"twenty":22.868223,"median":24.928363,"eighty":30.9662,"marketCap":16273511200},{"date":"2022-10-07","current":20.733855,"twenty":22.69408,"median":24.781965,"eighty":30.920315,"marketCap":15567672160},{"date":"2022-10-14","current":19.293365,"twenty":22.458301,"median":24.767257,"eighty":30.908735,"marketCap":14332453840},{"date":"2022-10-21","current":19.213798,"twenty":22.328604,"median":24.64778,"eighty":30.890978,"marketCap":14175600720},{"date":"2022-10-28","current":18.501383,"twenty":22.231176,"median":24.549189,"eighty":30.835301,"marketCap":13626614800},{"date":"2022-11-04","current":22.831354,"twenty":22.17132,"median":24.483776,"eighty":30.613624,"marketCap":16979350240},{"date":"2022-11-11","current":25.373471,"twenty":22.185011,"median":24.489093,"eighty":30.126343,"marketCap":19038047440},{"date":"2022-11-18","current":28.581005,"twenty":22.200639,"median":24.524352,"eighty":29.845182,"marketCap":21371237600},{"date":"2022-11-25","current":23.787717,"twenty":22.231176,"median":24.549189,"eighty":29.525537,"marketCap":17645976000},{"date":"2022-12-02","current":33.062567,"twenty":22.249252,"median":24.64778,"eighty":30.126343,"marketCap":24949449400},{"date":"2022-12-09","current":34.238527,"twenty":22.288154,"median":24.767257,"eighty":30.890978,"marketCap":26076831200},{"date":"2022-12-16","current":33.028405,"twenty":22.311429,"median":24.781965,"eighty":31.071244,"marketCap":25096499200},{"date":"2022-12-23","current":34.565848,"twenty":22.328604,"median":24.949144,"eighty":31.634688,"marketCap":26272897600},{"date":"2022-12-30","current":35.170372,"twenty":22.349307,"median":25.022469,"eighty":31.767654,"marketCap":27057163200},{"date":"2023-01-06","current":37.524585,"twenty":22.384091,"median":25.093943,"eighty":32.254222,"marketCap":29164877000},{"date":"2023-01-13","current":38.738775,"twenty":22.423221,"median":25.264843,"eighty":32.753147,"marketCap":30684391600},{"date":"2023-01-20","current":36.077976,"twenty":22.443032,"median":25.34607,"eighty":32.917487,"marketCap":28331594800},{"date":"2023-01-27","current":37.942772,"twenty":22.44711,"median":25.363394,"eighty":33.028405,"marketCap":29802092800},{"date":"2023-02-03","current":33.773903,"twenty":22.503064,"median":25.489123,"eighty":33.207117,"marketCap":26665030400},{"date":"2023-02-10","current":32.603959,"twenty":22.565435,"median":25.621518,"eighty":33.159522,"marketCap":25586665200},{"date":"2023-02-17","current":29.825542,"twenty":22.598245,"median":25.758242,"eighty":33.159522,"marketCap":23184851800},{"date":"2023-02-24","current":29.109473,"twenty":22.677758,"median":25.852277,"eighty":33.142178,"marketCap":22351569600},{"date":"2023-03-03","current":31.460075,"twenty":22.759368,"median":26.377602,"eighty":33.062567,"marketCap":24312233600},{"date":"2023-03-10","current":27.604459,"twenty":28.179553,"median":29.658303,"eighty":31.002492,"marketCap":21175171200},{"date":"2023-03-17","current":26.770352,"twenty":33.051039,"median":50.585082,"eighty":77.521482,"marketCap":20734021800},{"date":"2023-03-24","current":26.967034,"twenty":32.892196,"median":50.585082,"eighty":77.521482,"marketCap":21126154600},{"date":"2023-03-31","current":26.657811,"twenty":32.694804,"median":50.552274,"eighty":77.519363,"marketCap":22596652600},{"date":"2023-04-06","current":28.063739,"twenty":32.577799,"median":50.519467,"eighty":77.517243,"marketCap":23773051000},{"date":"2023-04-14","current":26.417479,"twenty":32.342717,"median":50.585082,"eighty":77.521482,"marketCap":22400586200},{"date":"2023-04-21","current":24.059796,"twenty":32.181577,"median":50.585082,"eighty":77.521482,"marketCap":20390905600},{"date":"2023-04-28","current":24.123748,"twenty":31.615001,"median":50.585082,"eighty":77.521482,"marketCap":20292872400},{"date":"2023-05-05","current":23.502509,"twenty":31.226516,"median":50.585082,"eighty":77.521482,"marketCap":19802706400},{"date":"2023-05-12","current":24.426984,"twenty":30.908248,"median":50.585082,"eighty":77.521482,"marketCap":20439922200},{"date":"2023-05-19","current":22.839978,"twenty":30.73506,"median":50.585082,"eighty":77.521482,"marketCap":18843207600},{"date":"2023-05-25","current":21.68285,"twenty":30.388738,"median":50.552274,"eighty":77.519363,"marketCap":17814954240},{"date":"2023-06-02","current":22.273862,"twenty":29.653422,"median":50.585082,"eighty":77.521482,"marketCap":18238481600},{"date":"2023-06-09","current":21.238201,"twenty":29.024578,"median":50.585082,"eighty":77.521482,"marketCap":17365362800},{"date":"2023-06-16","current":22.699512,"twenty":28.553323,"median":50.519467,"eighty":77.521482,"marketCap":18471313280},{"date":"2023-06-23","current":20.114849,"twenty":28.219927,"median":50.519467,"eighty":77.521482,"marketCap":16278814960},{"date":"2023-06-30","current":20.298464,"twenty":27.872012,"median":50.51754,"eighty":77.521482,"marketCap":16278814960},{"date":"2023-07-07","current":19.489707,"twenty":27.708878,"median":50.50415,"eighty":77.519363,"marketCap":15599722560},{"date":"2023-07-14","current":19.674208,"twenty":27.500307,"median":50.291319,"eighty":77.519363,"marketCap":15968372720},{"date":"2023-07-21","current":19.742055,"twenty":27.263139,"median":49.934107,"eighty":77.519363,"marketCap":15948970080},{"date":"2023-07-28","current":20.556623,"twenty":27.149048,"median":49.359702,"eighty":77.519363,"marketCap":16589257200},{"date":"2023-08-04","current":21.770661,"twenty":26.962505,"median":48.927268,"eighty":77.519363,"marketCap":17598194480},{"date":"2023-08-11","current":20.783879,"twenty":26.869343,"median":48.425619,"eighty":77.519363,"marketCap":16705673040},{"date":"2023-08-18","current":20.082793,"twenty":26.731415,"median":48.378721,"eighty":77.519363,"marketCap":16026580640},{"date":"2023-08-25","current":19.854172,"twenty":26.518117,"median":48.33327,"eighty":77.519363,"marketCap":15851956880},{"date":"2023-09-01","current":15.774687,"twenty":26.428118,"median":48.33327,"eighty":77.519363,"marketCap":14260940400},{"date":"2023-09-08","current":15.701993,"twenty":25.913488,"median":48.33327,"eighty":77.519363,"marketCap":14028108720},{"date":"2023-09-15","current":15.128617,"twenty":25.755024,"median":48.33327,"eighty":77.519363,"marketCap":13620653280},{"date":"2023-09-22","current":14.567339,"twenty":25.537184,"median":48.33327,"eighty":77.519363,"marketCap":13057976720},{"date":"2023-09-29","current":14.585614,"twenty":25.350418,"median":48.321345,"eighty":77.517243,"marketCap":13096782000},{"date":"2023-10-06","current":14.48451,"twenty":25.250335,"median":48.321345,"eighty":77.517243,"marketCap":12999768800},{"date":"2023-10-13","current":13.834997,"twenty":25.060956,"median":48.321345,"eighty":77.517243,"marketCap":12398286960},{"date":"2023-10-20","current":14.051506,"twenty":24.815265,"median":48.297056,"eighty":77.515124,"marketCap":12572910720},{"date":"2023-10-27","current":14.556493,"twenty":24.763529,"median":48.321345,"eighty":77.517243,"marketCap":13019171440},{"date":"2023-11-03","current":15.664666,"twenty":24.59638,"median":48.321345,"eighty":77.517243,"marketCap":14047511360},{"date":"2023-11-10","current":15.862708,"twenty":24.506162,"median":48.272768,"eighty":77.517243,"marketCap":14222135120},{"date":"2023-11-17","current":13.919343,"twenty":24.433077,"median":48.229009,"eighty":77.517243,"marketCap":12592313360},{"date":"2023-11-24","current":14.550215,"twenty":24.267923,"median":47.97216,"eighty":77.517243,"marketCap":13271405760},{"date":"2023-12-01","current":13.240251,"twenty":24.134601,"median":47.610864,"eighty":77.517243,"marketCap":12126650000},{"date":"2023-12-08","current":12.102841,"twenty":24.077923,"median":47.610864,"eighty":77.517243,"marketCap":11040102160},{"date":"2023-12-15","current":12.244836,"twenty":23.961145,"median":47.461089,"eighty":77.517243,"marketCap":11234128560},{"date":"2023-12-22","current":11.850935,"twenty":23.863635,"median":47.461089,"eighty":77.517243,"marketCap":10865478400},{"date":"2023-12-29","current":13.051091,"twenty":23.809755,"median":47.461089,"eighty":77.517243,"marketCap":12029636800},{"date":"2024-01-05","current":12.020206,"twenty":23.656661,"median":47.461089,"eighty":77.517243,"marketCap":11001296880},{"date":"2024-01-12","current":11.759551,"twenty":23.532108,"median":47.461089,"eighty":77.517243,"marketCap":10768465200},{"date":"2024-01-19","current":11.054329,"twenty":23.369424,"median":47.122034,"eighty":77.517243,"marketCap":10108775440},{"date":"2024-01-26","current":11.395726,"twenty":23.190564,"median":46.978415,"eighty":77.517243,"marketCap":10380412400},{"date":"2024-02-02","current":10.109289,"twenty":23.022009,"median":46.607605,"eighty":77.517243,"marketCap":9196851360},{"date":"2024-02-09","current":10.55849,"twenty":22.95158,"median":46.255809,"eighty":77.437388,"marketCap":9652813400},{"date":"2024-02-16","current":11.267028,"twenty":22.834016,"median":45.846884,"eighty":77.515124,"marketCap":10302801840},{"date":"2024-02-23","current":11.796019,"twenty":22.759368,"median":45.011489,"eighty":77.515124,"marketCap":10729659920},{"date":"2024-03-01","current":11.618125,"twenty":22.515538,"median":44.673945,"eighty":77.476256,"marketCap":10574438800},{"date":"2024-03-08","current":12.507905,"twenty":22.357362,"median":44.319369,"eighty":77.476256,"marketCap":11389349680},{"date":"2024-03-15","current":14.67302,"twenty":22.275685,"median":44.132562,"eighty":77.476256,"marketCap":13349016320},{"date":"2024-03-22","current":14.152789,"twenty":22.17132,"median":43.343169,"eighty":77.476256,"marketCap":12863950320},{"date":"2024-03-28","current":15.575872,"twenty":22.015554,"median":43.108352,"eighty":77.476256,"marketCap":14377356240},{"date":"2024-04-05","current":15.664663,"twenty":21.923348,"median":42.71943,"eighty":77.519363,"marketCap":14454966800},{"date":"2024-04-12","current":16.433309,"twenty":21.803872,"median":42.523731,"eighty":77.517243,"marketCap":15172864480},{"date":"2024-04-19","current":14.911984,"twenty":21.687824,"median":42.278467,"eighty":77.517243,"marketCap":13756471760},{"date":"2024-04-26","current":17.036231,"twenty":21.609731,"median":42.049219,"eighty":77.476256,"marketCap":15696735760},{"date":"2024-05-03","current":18.43883,"twenty":21.468914,"median":41.803441,"eighty":77.476256,"marketCap":16977310000},{"date":"2024-05-10","current":18.83664,"twenty":21.323216,"median":41.433147,"eighty":77.476256,"marketCap":17384765440},{"date":"2024-05-17","current":19.032761,"twenty":21.229601,"median":41.054492,"eighty":77.476256,"marketCap":17539986560},{"date":"2024-05-24","current":16.670685,"twenty":21.10701,"median":40.621217,"eighty":77.476256,"marketCap":15328085600},{"date":"2024-05-31","current":15.262411,"twenty":20.890023,"median":40.324491,"eighty":77.476256,"marketCap":14047511360},{"date":"2024-06-07","current":15.450216,"twenty":20.767957,"median":39.951847,"eighty":77.476256,"marketCap":14202732480},{"date":"2024-06-14","current":14.957357,"twenty":20.670926,"median":39.537754,"eighty":77.476256,"marketCap":13737069120},{"date":"2024-06-21","current":14.565325,"twenty":20.563736,"median":39.005036,"eighty":77.476256,"marketCap":13349016320},{"date":"2024-06-28","current":13.872453,"twenty":20.200581,"median":38.455679,"eighty":77.476256,"marketCap":12708729200},{"date":"2024-07-05","current":13.515339,"twenty":20.089204,"median":38.053394,"eighty":77.476256,"marketCap":12378884320},{"date":"2024-07-12","current":12.966694,"twenty":19.88255,"median":37.472972,"eighty":77.476256,"marketCap":11893818320},{"date":"2024-07-19","current":12.754926,"twenty":19.776312,"median":36.503551,"eighty":77.301219,"marketCap":11699791920},{"date":"2024-07-26","current":12.201936,"twenty":19.663475,"median":36.077976,"eighty":77.301219,"marketCap":11234128560},{"date":"2024-08-02","current":11.850581,"twenty":19.33376,"median":35.811588,"eighty":77.301219,"marketCap":10904283680},{"date":"2024-08-09","current":12.2539,"twenty":19.22152,"median":35.271665,"eighty":77.301219,"marketCap":11350544400},{"date":"2024-08-16","current":12.018814,"twenty":19.05147,"median":34.989148,"eighty":77.301219,"marketCap":11137115360},{"date":"2024-08-23","current":11.63462,"twenty":18.837967,"median":34.506032,"eighty":77.189727,"marketCap":10826673120},{"date":"2024-08-30","current":12.863673,"twenty":18.508623,"median":34.035384,"eighty":77.189727,"marketCap":11350544400},{"date":"2024-09-06","current":12.593738,"twenty":18.095872,"median":33.773903,"eighty":77.189727,"marketCap":11117712720},{"date":"2024-09-13","current":11.987739,"twenty":17.716111,"median":33.491043,"eighty":77.189727,"marketCap":10555036160},{"date":"2024-09-20","current":13.164859,"twenty":17.099179,"median":33.183319,"eighty":77.222963,"marketCap":11660986640},{"date":"2024-09-27","current":16.918377,"twenty":16.670685,"median":32.986261,"eighty":77.222963,"marketCap":15075851280},{"date":"2024-10-04","current":18.657948,"twenty":16.670685,"median":32.873766,"eighty":77.222963,"marketCap":16550451920},{"date":"2024-10-10","current":17.304484,"twenty":16.646699,"median":32.603959,"eighty":77.189727,"marketCap":15250475040},{"date":"2024-10-18","current":15.491896,"twenty":16.351256,"median":32.262174,"eighty":76.851975,"marketCap":13581848000},{"date":"2024-10-25","current":16.090461,"twenty":16.257071,"median":31.689827,"eighty":76.57482,"marketCap":14105719280},{"date":"2024-11-01","current":15.526677,"twenty":16.156937,"median":31.230739,"eighty":76.460528,"marketCap":13620653280},{"date":"2024-11-08","current":16.82641,"twenty":16.098382,"median":30.908782,"eighty":75.942458,"marketCap":14648993200},{"date":"2024-11-15","current":15.405061,"twenty":16.039285,"median":30.73816,"eighty":75.848327,"marketCap":13310211040},{"date":"2024-11-22","current":14.715885,"twenty":15.98873,"median":30.291512,"eighty":75.848327,"marketCap":12708729200},{"date":"2024-11-29","current":15.265331,"twenty":15.91873,"median":29.505829,"eighty":75.848327,"marketCap":13174392560},{"date":"2024-12-06","current":15.639399,"twenty":15.814645,"median":28.933791,"eighty":75.848327,"marketCap":13465432160},{"date":"2024-12-13","current":18.492793,"twenty":15.814645,"median":28.447786,"eighty":75.848327,"marketCap":15890762160},{"date":"2024-12-20","current":17.894695,"twenty":15.814645,"median":28.072156,"eighty":75.848327,"marketCap":15308682960},{"date":"2024-12-27","current":17.114164,"twenty":15.814645,"median":27.878155,"eighty":75.848327,"marketCap":14629590560},{"date":"2025-01-03","current":15.736887,"twenty":15.774687,"median":27.730201,"eighty":75.848327,"marketCap":13465432160},{"date":"2025-01-10","current":14.5676,"twenty":15.685686,"median":27.54161,"eighty":75.848327,"marketCap":12417689600},{"date":"2025-01-17","current":15.351876,"twenty":15.64824,"median":27.311307,"eighty":75.69791,"marketCap":13096782000},{"date":"2025-01-24","current":14.917253,"twenty":15.628105,"median":27.172801,"eighty":75.69791,"marketCap":12805742400},{"date":"2025-01-28","current":15.064326,"twenty":15.606293,"median":27.132898,"eighty":75.636335,"marketCap":12999768800},{"date":"2025-02-07","current":14.923922,"twenty":15.513343,"median":26.937736,"eighty":75.714554,"marketCap":12805742400},{"date":"2025-02-14","current":15.587181,"twenty":15.487418,"median":26.845469,"eighty":75.714554,"marketCap":13368418960},{"date":"2025-02-21","current":15.915005,"twenty":15.46565,"median":26.657811,"eighty":75.451612,"marketCap":13698263840},{"date":"2025-02-28","current":16.035481,"twenty":15.46565,"median":26.49042,"eighty":75.185405,"marketCap":13756471760},{"date":"2025-03-06","current":16.6021,"twenty":15.461791,"median":26.405684,"eighty":73.980267,"marketCap":14299745680}],"customCompares":[{"symbol":"01579","name":"頤海國際","items":[{"date":"2020-03-13","value":80.868181,"marketCap":54141551100},{"date":"2020-03-20","value":70.77689,"marketCap":46698912000},{"date":"2020-03-27","value":74.357475,"marketCap":58373640000},{"date":"2020-04-03","value":68.532301,"marketCap":53849682900},{"date":"2020-04-09","value":71.634921,"marketCap":56671075500},{"date":"2020-04-17","value":73.884055,"marketCap":58179061200},{"date":"2020-04-24","value":75.781131,"marketCap":59604185600},{"date":"2020-04-29","value":77.222963,"marketCap":60780584000},{"date":"2020-05-08","value":81.976067,"marketCap":64554862200},{"date":"2020-05-15","value":85.800841,"marketCap":67299791800},{"date":"2020-05-22","value":83.1309,"marketCap":64996011600},{"date":"2020-05-29","value":86.967652,"marketCap":67887991000},{"date":"2020-06-05","value":89.39264,"marketCap":70289804400},{"date":"2020-06-12","value":87.032061,"marketCap":68427173600},{"date":"2020-06-19","value":92.225499,"marketCap":72642601200},{"date":"2020-06-26","value":95.547997,"marketCap":75191464400},{"date":"2020-07-03","value":106.968499,"marketCap":84308552000},{"date":"2020-07-10","value":118.648395,"marketCap":94405971600},{"date":"2020-07-17","value":120.551372,"marketCap":96072536000},{"date":"2020-07-24","value":115.71479,"marketCap":91857108400},{"date":"2020-07-31","value":116.574188,"marketCap":93082523400},{"date":"2020-08-07","value":121.231596,"marketCap":96905818200},{"date":"2020-08-14","value":129.185897,"marketCap":103523059200},{"date":"2020-08-21","value":129.089541,"marketCap":103915192000},{"date":"2020-08-28","value":129.564148,"marketCap":123913964800},{"date":"2020-09-04","value":121.2606,"marketCap":116365408400},{"date":"2020-09-11","value":115.416129,"marketCap":110875549200},{"date":"2020-09-18","value":117.441053,"marketCap":113914578400},{"date":"2020-09-25","value":116.140264,"marketCap":111757848000},{"date":"2020-09-30","value":122.585092,"marketCap":118522138800},{"date":"2020-10-09","value":121.444954,"marketCap":119110338000},{"date":"2020-10-16","value":114.795095,"marketCap":112542113600},{"date":"2020-10-23","value":101.737939,"marketCap":99895830800},{"date":"2020-10-30","value":102.421013,"marketCap":100582063200},{"date":"2020-11-06","value":87.817935,"marketCap":87249548000},{"date":"2020-11-13","value":93.856751,"marketCap":93327606400},{"date":"2020-11-20","value":96.504987,"marketCap":96562702000},{"date":"2020-11-27","value":89.611266,"marketCap":89455295000},{"date":"2020-12-04","value":92.627437,"marketCap":93131540000},{"date":"2020-12-11","value":91.82337,"marketCap":92102191400},{"date":"2020-12-18","value":95.18756,"marketCap":95631386600},{"date":"2020-12-24","value":109.272479,"marketCap":109895217200},{"date":"2020-12-31","value":112.053419,"marketCap":112738180000},{"date":"2021-01-08","value":114.143487,"marketCap":115875242400},{"date":"2021-01-15","value":103.86151,"marketCap":105287656800},{"date":"2021-01-22","value":131.574601,"marketCap":133325152000},{"date":"2021-01-29","value":122.531681,"marketCap":125188396400},{"date":"2021-02-05","value":130.799461,"marketCap":132834986000},{"date":"2021-02-11","value":137.552486,"marketCap":139893376400},{"date":"2021-02-19","value":127.66473,"marketCap":129893990000},{"date":"2021-02-26","value":102.549882,"marketCap":104111258400},{"date":"2021-03-05","value":98.548156,"marketCap":99797797600},{"date":"2021-03-12","value":97.751231,"marketCap":98817465600},{"date":"2021-03-19","value":95.26157,"marketCap":96268602400},{"date":"2021-03-26","value":80.009417,"marketCap":84112485600},{"date":"2021-04-01","value":80.360007,"marketCap":84259535400},{"date":"2021-04-09","value":70.480831,"marketCap":74064082600},{"date":"2021-04-16","value":71.004955,"marketCap":74897364800},{"date":"2021-04-23","value":73.238047,"marketCap":77446228000},{"date":"2021-04-30","value":69.890635,"marketCap":74211132400},{"date":"2021-05-07","value":64.716531,"marketCap":69162422600},{"date":"2021-05-14","value":64.896375,"marketCap":69309472400},{"date":"2021-05-21","value":57.766636,"marketCap":61711899400},{"date":"2021-05-28","value":55.703627,"marketCap":60094351600},{"date":"2021-06-04","value":50.49076,"marketCap":54212359600},{"date":"2021-06-11","value":49.581345,"marketCap":53232027600},{"date":"2021-06-18","value":50.585082,"marketCap":53869243400},{"date":"2021-06-25","value":46.978415,"marketCap":49996932000},{"date":"2021-07-02","value":48.675474,"marketCap":51712513000},{"date":"2021-07-09","value":47.800611,"marketCap":50732181000},{"date":"2021-07-16","value":50.064666,"marketCap":53133994400},{"date":"2021-07-23","value":47.667626,"marketCap":50585131200},{"date":"2021-07-30","value":43.042621,"marketCap":45830521000},{"date":"2021-08-06","value":45.315688,"marketCap":48134301200},{"date":"2021-08-13","value":44.747112,"marketCap":47595118600},{"date":"2021-08-20","value":39.005036,"marketCap":41370010400},{"date":"2021-08-27","value":39.406982,"marketCap":39605412800},{"date":"2021-09-03","value":43.19357,"marketCap":43428707600},{"date":"2021-09-10","value":45.611325,"marketCap":45977570800},{"date":"2021-09-17","value":40.381882,"marketCap":40585744800},{"date":"2021-09-24","value":41.338165,"marketCap":41566076800},{"date":"2021-09-30","value":42.123407,"marketCap":42497392200},{"date":"2021-10-08","value":40.084655,"marketCap":40438695000},{"date":"2021-10-15","value":43.941511,"marketCap":44360023000},{"date":"2021-10-22","value":50.473819,"marketCap":51320380200},{"date":"2021-10-29","value":44.2197,"marketCap":44850189000},{"date":"2021-11-05","value":46.607605,"marketCap":47350035600},{"date":"2021-11-12","value":41.803441,"marketCap":42644442000},{"date":"2021-11-19","value":45.90459,"marketCap":46761836400},{"date":"2021-11-26","value":43.099953,"marketCap":43918873600},{"date":"2021-12-03","value":42.396233,"marketCap":43281657800},{"date":"2021-12-10","value":42.755354,"marketCap":43722807200},{"date":"2021-12-17","value":40.722427,"marketCap":41615093400},{"date":"2021-12-24","value":37.472972,"marketCap":38330981200},{"date":"2021-12-31","value":34.474899,"marketCap":35340968600},{"date":"2022-01-07","value":33.310355,"marketCap":34017520400},{"date":"2022-01-14","value":33.142178,"marketCap":33919487200},{"date":"2022-01-21","value":32.301935,"marketCap":33135221600},{"date":"2022-01-28","value":30.995314,"marketCap":31713740200},{"date":"2022-02-04","value":33.646648,"marketCap":34409653200},{"date":"2022-02-11","value":36.209645,"marketCap":37105566200},{"date":"2022-02-18","value":36.746665,"marketCap":37840815200},{"date":"2022-02-25","value":30.863461,"marketCap":31860790000},{"date":"2022-03-04","value":27.90887,"marketCap":28821760800},{"date":"2022-03-11","value":22.436915,"marketCap":23135835200},{"date":"2022-03-18","value":23.003996,"marketCap":23626001200},{"date":"2022-03-25","value":21.067312,"marketCap":19851723000},{"date":"2022-04-01","value":23.016621,"marketCap":21714353800},{"date":"2022-04-08","value":21.812175,"marketCap":20586972000},{"date":"2022-04-14","value":23.200827,"marketCap":21861403600},{"date":"2022-04-22","value":24.490911,"marketCap":22645669200},{"date":"2022-04-29","value":24.083367,"marketCap":21910420200},{"date":"2022-05-06","value":21.894615,"marketCap":19753689800},{"date":"2022-05-13","value":22.182862,"marketCap":19655656600},{"date":"2022-05-20","value":24.767257,"marketCap":22253536400},{"date":"2022-05-27","value":23.915148,"marketCap":21469270800},{"date":"2022-06-02","value":26.88311,"marketCap":24263217000},{"date":"2022-06-10","value":26.955711,"marketCap":24165183800},{"date":"2022-06-17","value":25.124243,"marketCap":22498619400},{"date":"2022-06-24","value":25.787888,"marketCap":23184851800},{"date":"2022-06-30","value":30.911454,"marketCap":27743395600},{"date":"2022-07-08","value":28.15178,"marketCap":25292565600},{"date":"2022-07-15","value":26.377602,"marketCap":23478951400},{"date":"2022-07-22","value":27.185788,"marketCap":24214200400},{"date":"2022-07-29","value":25.338825,"marketCap":22596652600},{"date":"2022-08-05","value":24.907582,"marketCap":22155503200},{"date":"2022-08-12","value":23.663019,"marketCap":21077138000},{"date":"2022-08-19","value":24.458136,"marketCap":21567304000},{"date":"2022-08-26","value":25.55001,"marketCap":22351569600},{"date":"2022-09-02","value":22.919533,"marketCap":17744009200},{"date":"2022-09-09","value":22.193608,"marketCap":17116596720},{"date":"2022-09-16","value":22.785486,"marketCap":17410696320},{"date":"2022-09-23","value":20.876916,"marketCap":15646098720},{"date":"2022-09-30","value":21.672683,"marketCap":16273511200},{"date":"2022-10-07","value":20.733855,"marketCap":15567672160},{"date":"2022-10-14","value":19.293365,"marketCap":14332453840},{"date":"2022-10-21","value":19.213798,"marketCap":14175600720},{"date":"2022-10-28","value":18.501383,"marketCap":13626614800},{"date":"2022-11-04","value":22.831354,"marketCap":16979350240},{"date":"2022-11-11","value":25.373471,"marketCap":19038047440},{"date":"2022-11-18","value":28.581005,"marketCap":21371237600},{"date":"2022-11-25","value":23.787717,"marketCap":17645976000},{"date":"2022-12-02","value":33.062567,"marketCap":24949449400},{"date":"2022-12-09","value":34.238527,"marketCap":26076831200},{"date":"2022-12-16","value":33.028405,"marketCap":25096499200},{"date":"2022-12-23","value":34.565848,"marketCap":26272897600},{"date":"2022-12-30","value":35.170372,"marketCap":27057163200},{"date":"2023-01-06","value":37.524585,"marketCap":29164877000},{"date":"2023-01-13","value":38.738775,"marketCap":30684391600},{"date":"2023-01-20","value":36.077976,"marketCap":28331594800},{"date":"2023-01-27","value":37.942772,"marketCap":29802092800},{"date":"2023-02-03","value":33.773903,"marketCap":26665030400},{"date":"2023-02-10","value":32.603959,"marketCap":25586665200},{"date":"2023-02-17","value":29.825542,"marketCap":23184851800},{"date":"2023-02-24","value":29.109473,"marketCap":22351569600},{"date":"2023-03-03","value":31.460075,"marketCap":24312233600},{"date":"2023-03-10","value":27.604459,"marketCap":21175171200},{"date":"2023-03-17","value":26.770352,"marketCap":20734021800},{"date":"2023-03-24","value":26.967034,"marketCap":21126154600},{"date":"2023-03-31","value":26.657811,"marketCap":22596652600},{"date":"2023-04-06","value":28.063739,"marketCap":23773051000},{"date":"2023-04-14","value":26.417479,"marketCap":22400586200},{"date":"2023-04-21","value":24.059796,"marketCap":20390905600},{"date":"2023-04-28","value":24.123748,"marketCap":20292872400},{"date":"2023-05-05","value":23.502509,"marketCap":19802706400},{"date":"2023-05-12","value":24.426984,"marketCap":20439922200},{"date":"2023-05-19","value":22.839978,"marketCap":18843207600},{"date":"2023-05-25","value":21.68285,"marketCap":17814954240},{"date":"2023-06-02","value":22.273862,"marketCap":18238481600},{"date":"2023-06-09","value":21.238201,"marketCap":17365362800},{"date":"2023-06-16","value":22.699512,"marketCap":18471313280},{"date":"2023-06-23","value":20.114849,"marketCap":16278814960},{"date":"2023-06-30","value":20.298464,"marketCap":16278814960},{"date":"2023-07-07","value":19.489707,"marketCap":15599722560},{"date":"2023-07-14","value":19.674208,"marketCap":15968372720},{"date":"2023-07-21","value":19.742055,"marketCap":15948970080},{"date":"2023-07-28","value":20.556623,"marketCap":16589257200},{"date":"2023-08-04","value":21.770661,"marketCap":17598194480},{"date":"2023-08-11","value":20.783879,"marketCap":16705673040},{"date":"2023-08-18","value":20.082793,"marketCap":16026580640},{"date":"2023-08-25","value":19.854172,"marketCap":15851956880},{"date":"2023-09-01","value":15.774687,"marketCap":14260940400},{"date":"2023-09-08","value":15.701993,"marketCap":14028108720},{"date":"2023-09-15","value":15.128617,"marketCap":13620653280},{"date":"2023-09-22","value":14.567339,"marketCap":13057976720},{"date":"2023-09-29","value":14.585614,"marketCap":13096782000},{"date":"2023-10-06","value":14.48451,"marketCap":12999768800},{"date":"2023-10-13","value":13.834997,"marketCap":12398286960},{"date":"2023-10-20","value":14.051506,"marketCap":12572910720},{"date":"2023-10-27","value":14.556493,"marketCap":13019171440},{"date":"2023-11-03","value":15.664666,"marketCap":14047511360},{"date":"2023-11-10","value":15.862708,"marketCap":14222135120},{"date":"2023-11-17","value":13.919343,"marketCap":12592313360},{"date":"2023-11-24","value":14.550215,"marketCap":13271405760},{"date":"2023-12-01","value":13.240251,"marketCap":12126650000},{"date":"2023-12-08","value":12.102841,"marketCap":11040102160},{"date":"2023-12-15","value":12.244836,"marketCap":11234128560},{"date":"2023-12-22","value":11.850935,"marketCap":10865478400},{"date":"2023-12-29","value":13.051091,"marketCap":12029636800},{"date":"2024-01-05","value":12.020206,"marketCap":11001296880},{"date":"2024-01-12","value":11.759551,"marketCap":10768465200},{"date":"2024-01-19","value":11.054329,"marketCap":10108775440},{"date":"2024-01-26","value":11.395726,"marketCap":10380412400},{"date":"2024-02-02","value":10.109289,"marketCap":9196851360},{"date":"2024-02-09","value":10.55849,"marketCap":9652813400},{"date":"2024-02-16","value":11.267028,"marketCap":10302801840},{"date":"2024-02-23","value":11.796019,"marketCap":10729659920},{"date":"2024-03-01","value":11.618125,"marketCap":10574438800},{"date":"2024-03-08","value":12.507905,"marketCap":11389349680},{"date":"2024-03-15","value":14.67302,"marketCap":13349016320},{"date":"2024-03-22","value":14.152789,"marketCap":12863950320},{"date":"2024-03-28","value":15.575872,"marketCap":14377356240},{"date":"2024-04-05","value":15.664663,"marketCap":14454966800},{"date":"2024-04-12","value":16.433309,"marketCap":15172864480},{"date":"2024-04-19","value":14.911984,"marketCap":13756471760},{"date":"2024-04-26","value":17.036231,"marketCap":15696735760},{"date":"2024-05-03","value":18.43883,"marketCap":16977310000},{"date":"2024-05-10","value":18.83664,"marketCap":17384765440},{"date":"2024-05-17","value":19.032761,"marketCap":17539986560},{"date":"2024-05-24","value":16.670685,"marketCap":15328085600},{"date":"2024-05-31","value":15.262411,"marketCap":14047511360},{"date":"2024-06-07","value":15.450216,"marketCap":14202732480},{"date":"2024-06-14","value":14.957357,"marketCap":13737069120},{"date":"2024-06-21","value":14.565325,"marketCap":13349016320},{"date":"2024-06-28","value":13.872453,"marketCap":12708729200},{"date":"2024-07-05","value":13.515339,"marketCap":12378884320},{"date":"2024-07-12","value":12.966694,"marketCap":11893818320},{"date":"2024-07-19","value":12.754926,"marketCap":11699791920},{"date":"2024-07-26","value":12.201936,"marketCap":11234128560},{"date":"2024-08-02","value":11.850581,"marketCap":10904283680},{"date":"2024-08-09","value":12.2539,"marketCap":11350544400},{"date":"2024-08-16","value":12.018814,"marketCap":11137115360},{"date":"2024-08-23","value":11.63462,"marketCap":10826673120},{"date":"2024-08-30","value":12.863673,"marketCap":11350544400},{"date":"2024-09-06","value":12.593738,"marketCap":11117712720},{"date":"2024-09-13","value":11.987739,"marketCap":10555036160},{"date":"2024-09-20","value":13.164859,"marketCap":11660986640},{"date":"2024-09-27","value":16.918377,"marketCap":15075851280},{"date":"2024-10-04","value":18.657948,"marketCap":16550451920},{"date":"2024-10-10","value":17.304484,"marketCap":15250475040},{"date":"2024-10-18","value":15.491896,"marketCap":13581848000},{"date":"2024-10-25","value":16.090461,"marketCap":14105719280},{"date":"2024-11-01","value":15.526677,"marketCap":13620653280},{"date":"2024-11-08","value":16.82641,"marketCap":14648993200},{"date":"2024-11-15","value":15.405061,"marketCap":13310211040},{"date":"2024-11-22","value":14.715885,"marketCap":12708729200},{"date":"2024-11-29","value":15.265331,"marketCap":13174392560},{"date":"2024-12-06","value":15.639399,"marketCap":13465432160},{"date":"2024-12-13","value":18.492793,"marketCap":15890762160},{"date":"2024-12-20","value":17.894695,"marketCap":15308682960},{"date":"2024-12-27","value":17.114164,"marketCap":14629590560},{"date":"2025-01-03","value":15.736887,"marketCap":13465432160},{"date":"2025-01-10","value":14.5676,"marketCap":12417689600},{"date":"2025-01-17","value":15.351876,"marketCap":13096782000},{"date":"2025-01-24","value":14.917253,"marketCap":12805742400},{"date":"2025-01-28","value":15.064326,"marketCap":12999768800},{"date":"2025-02-07","value":14.923922,"marketCap":12805742400},{"date":"2025-02-14","value":15.587181,"marketCap":13368418960},{"date":"2025-02-21","value":15.915005,"marketCap":13698263840},{"date":"2025-02-28","value":16.035481,"marketCap":13756471760},{"date":"2025-03-06","value":16.6021,"marketCap":14299745680}]},{"symbol":"00288","name":"萬洲國際","items":[{"date":"2020-03-13","value":13.489978,"marketCap":104636172400},{"date":"2020-03-20","value":11.982401,"marketCap":92749033600},{"date":"2020-03-27","value":9.395142,"marketCap":106690739600},{"date":"2020-04-03","value":9.419311,"marketCap":106984249200},{"date":"2020-04-09","value":10.103857,"marketCap":114762253600},{"date":"2020-04-17","value":9.758098,"marketCap":110799874000},{"date":"2020-04-24","value":9.878607,"marketCap":112172115000},{"date":"2020-04-29","value":9.697611,"marketCap":110111210000},{"date":"2020-05-08","value":9.242486,"marketCap":104958947500},{"date":"2020-05-15","value":8.815168,"marketCap":100101100000},{"date":"2020-05-22","value":8.291387,"marketCap":94212800000},{"date":"2020-05-29","value":8.658646,"marketCap":98334610000},{"date":"2020-06-05","value":8.751649,"marketCap":99365062500},{"date":"2020-06-12","value":8.73865,"marketCap":99217855000},{"date":"2020-06-19","value":8.959073,"marketCap":101720382500},{"date":"2020-06-26","value":8.686564,"marketCap":98629025000},{"date":"2020-07-03","value":8.997992,"marketCap":102162005000},{"date":"2020-07-10","value":9.139633,"marketCap":103781287500},{"date":"2020-07-17","value":9.537825,"marketCap":108344720000},{"date":"2020-07-24","value":8.801262,"marketCap":99953892500},{"date":"2020-07-31","value":8.933119,"marketCap":101425967500},{"date":"2020-08-07","value":9.01076,"marketCap":102309212500},{"date":"2020-08-14","value":10.725793,"marketCap":100837137500},{"date":"2020-08-21","value":10.694643,"marketCap":100542722500},{"date":"2020-08-28","value":10.616365,"marketCap":99806685000},{"date":"2020-09-04","value":10.365711,"marketCap":97451365000},{"date":"2020-09-11","value":10.365978,"marketCap":97451365000},{"date":"2020-09-18","value":10.507177,"marketCap":98776232500},{"date":"2020-09-25","value":9.88083,"marketCap":92887932500},{"date":"2020-09-30","value":9.833866,"marketCap":92446310000},{"date":"2020-10-09","value":9.786914,"marketCap":92004687500},{"date":"2020-10-16","value":9.520636,"marketCap":89502160000},{"date":"2020-10-23","value":9.912161,"marketCap":93182347500},{"date":"2020-10-30","value":9.530454,"marketCap":89649367500},{"date":"2020-11-06","value":10.032876,"marketCap":94360007500},{"date":"2020-11-13","value":10.486863,"marketCap":98629025000},{"date":"2020-11-20","value":10.363117,"marketCap":97451365000},{"date":"2020-11-27","value":10.271497,"marketCap":96568120000},{"date":"2020-12-04","value":10.600488,"marketCap":99659477500},{"date":"2020-12-11","value":10.193011,"marketCap":95832082500},{"date":"2020-12-18","value":10.253921,"marketCap":96420912500},{"date":"2020-12-24","value":9.956119,"marketCap":93623970000},{"date":"2020-12-31","value":10.174071,"marketCap":95684875000},{"date":"2021-01-08","value":10.702665,"marketCap":100689930000},{"date":"2021-01-15","value":10.252056,"marketCap":96420912500},{"date":"2021-01-22","value":10.206561,"marketCap":95979290000},{"date":"2021-01-29","value":9.860565,"marketCap":92740725000},{"date":"2021-02-05","value":9.940734,"marketCap":93476762500},{"date":"2021-02-11","value":10.065102,"marketCap":94654422500},{"date":"2021-02-19","value":10.158052,"marketCap":95537667500},{"date":"2021-02-26","value":10.888844,"marketCap":102456420000},{"date":"2021-03-05","value":10.941085,"marketCap":103045250000},{"date":"2021-03-12","value":11.297959,"marketCap":106431022500},{"date":"2021-03-19","value":11.003365,"marketCap":103634080000},{"date":"2021-03-26","value":11.075523,"marketCap":104370117500},{"date":"2021-04-01","value":15.317445,"marketCap":98629025000},{"date":"2021-04-09","value":15.816399,"marketCap":101867590000},{"date":"2021-04-16","value":15.490605,"marketCap":99659477500},{"date":"2021-04-23","value":15.329207,"marketCap":98498002800},{"date":"2021-04-30","value":15.568474,"marketCap":100119975900},{"date":"2021-05-07","value":15.752429,"marketCap":101299592700},{"date":"2021-05-14","value":15.454806,"marketCap":99382715400},{"date":"2021-05-21","value":15.320146,"marketCap":98498002800},{"date":"2021-05-28","value":15.350355,"marketCap":98645454900},{"date":"2021-06-04","value":15.910327,"marketCap":102184305300},{"date":"2021-06-11","value":16.453788,"marketCap":105726459535},{"date":"2021-06-18","value":16.311939,"marketCap":104850507006},{"date":"2021-06-25","value":15.87939,"marketCap":102048594723},{"date":"2021-07-02","value":15.799336,"marketCap":101607910021},{"date":"2021-07-09","value":15.155381,"marketCap":97478706130},{"date":"2021-07-16","value":15.086908,"marketCap":97036291428},{"date":"2021-07-23","value":14.418252,"marketCap":92759615970},{"date":"2021-07-30","value":14.757512,"marketCap":94971689482},{"date":"2021-08-06","value":14.401645,"marketCap":92759615970},{"date":"2021-08-13","value":10.704213,"marketCap":96888819860},{"date":"2021-08-20","value":9.506379,"marketCap":86123395431},{"date":"2021-08-27","value":10.191902,"marketCap":92317201267},{"date":"2021-09-03","value":9.969063,"marketCap":90105127754},{"date":"2021-09-10","value":8.481487,"marketCap":76724712909},{"date":"2021-09-17","value":8.123661,"marketCap":73517158021},{"date":"2021-09-24","value":7.793975,"marketCap":70566207525},{"date":"2021-09-30","value":7.864748,"marketCap":71207718502},{"date":"2021-10-08","value":7.624904,"marketCap":69026581179},{"date":"2021-10-15","value":7.233217,"marketCap":65434119705},{"date":"2021-10-22","value":7.30897,"marketCap":66075630682},{"date":"2021-10-29","value":7.742911,"marketCap":70052998743},{"date":"2021-11-05","value":7.752319,"marketCap":70181300938},{"date":"2021-11-12","value":7.560278,"marketCap":68513372397},{"date":"2021-11-19","value":7.376965,"marketCap":66845443855},{"date":"2021-11-26","value":7.228192,"marketCap":65562421900},{"date":"2021-12-03","value":6.751281,"marketCap":61200147253},{"date":"2021-12-10","value":6.931392,"marketCap":62868075795},{"date":"2021-12-17","value":6.900508,"marketCap":62611471404},{"date":"2021-12-24","value":6.959273,"marketCap":63124680186},{"date":"2021-12-31","value":6.918231,"marketCap":62739773599},{"date":"2022-01-07","value":7.129788,"marketCap":64664306532},{"date":"2022-01-14","value":6.929178,"marketCap":62739773599},{"date":"2022-01-21","value":7.424417,"marketCap":67230350442},{"date":"2022-01-28","value":7.21949,"marketCap":65434119705},{"date":"2022-02-04","value":7.293844,"marketCap":66075630682},{"date":"2022-02-11","value":8.00666,"marketCap":72619042653},{"date":"2022-02-18","value":8.103936,"marketCap":73517158021},{"date":"2022-02-25","value":7.770081,"marketCap":70566207525},{"date":"2022-03-04","value":7.595717,"marketCap":69026581179},{"date":"2022-03-11","value":7.188084,"marketCap":65434119705},{"date":"2022-03-18","value":6.76906,"marketCap":61585053840},{"date":"2022-03-25","value":6.609399,"marketCap":60173729689},{"date":"2022-04-01","value":7.697726,"marketCap":64407702141},{"date":"2022-04-08","value":7.861635,"marketCap":65819026291},{"date":"2022-04-14","value":8.026737,"marketCap":67230350442},{"date":"2022-04-22","value":8.298719,"marketCap":69539789961},{"date":"2022-04-29","value":8.343834,"marketCap":69924696547},{"date":"2022-05-06","value":8.141818,"marketCap":68256768006},{"date":"2022-05-13","value":8.294554,"marketCap":69539789961},{"date":"2022-05-20","value":8.816426,"marketCap":73902064608},{"date":"2022-05-27","value":9.06053,"marketCap":75954899736},{"date":"2022-06-02","value":9.386634,"marketCap":78649245841},{"date":"2022-06-10","value":8.585869,"marketCap":71977531675},{"date":"2022-06-17","value":8.600615,"marketCap":72105833871},{"date":"2022-06-24","value":9.447457,"marketCap":79197720000},{"date":"2022-06-30","value":10.225843,"marketCap":85703247000},{"date":"2022-07-08","value":9.903767,"marketCap":83016181500},{"date":"2022-07-15","value":9.716468,"marketCap":81460512000},{"date":"2022-07-22","value":9.954357,"marketCap":83440455000},{"date":"2022-07-29","value":10.020172,"marketCap":84006153000},{"date":"2022-08-05","value":9.615206,"marketCap":80611965000},{"date":"2022-08-12","value":9.223739,"marketCap":77217777000},{"date":"2022-08-19","value":8.375519,"marketCap":77217777000},{"date":"2022-08-26","value":8.329819,"marketCap":76793503500},{"date":"2022-09-02","value":8.004029,"marketCap":73823589000},{"date":"2022-09-09","value":7.973901,"marketCap":73540740000},{"date":"2022-09-16","value":8.264655,"marketCap":76227805500},{"date":"2022-09-23","value":8.049793,"marketCap":74247862500},{"date":"2022-09-30","value":7.589708,"marketCap":70005127500},{"date":"2022-10-07","value":7.835042,"marketCap":72267919500},{"date":"2022-10-14","value":7.283035,"marketCap":67176637500},{"date":"2022-10-21","value":7.160556,"marketCap":66045241500},{"date":"2022-10-28","value":6.148759,"marketCap":56711224500},{"date":"2022-11-04","value":6.547073,"marketCap":60388261500},{"date":"2022-11-11","value":7.019431,"marketCap":64630996500},{"date":"2022-11-18","value":6.661848,"marketCap":61236808500},{"date":"2022-11-25","value":6.790642,"marketCap":62368204500},{"date":"2022-12-02","value":6.989217,"marketCap":63923874000},{"date":"2022-12-09","value":7.157764,"marketCap":65479543500},{"date":"2022-12-16","value":7.158959,"marketCap":65479543500},{"date":"2022-12-23","value":6.971001,"marketCap":63923874000},{"date":"2022-12-30","value":7.008069,"marketCap":64206723000},{"date":"2023-01-06","value":7.259918,"marketCap":66610939500},{"date":"2023-01-13","value":7.566838,"marketCap":69439429500},{"date":"2023-01-20","value":7.319964,"marketCap":67318062000},{"date":"2023-01-27","value":7.548089,"marketCap":69439429500},{"date":"2023-02-03","value":7.379111,"marketCap":68025184500},{"date":"2023-02-10","value":7.22175,"marketCap":66610939500},{"date":"2023-02-17","value":7.180453,"marketCap":66186666000},{"date":"2023-02-24","value":7.20751,"marketCap":66469515000},{"date":"2023-03-03","value":7.283378,"marketCap":67176637500},{"date":"2023-03-10","value":6.853746,"marketCap":63216751500},{"date":"2023-03-17","value":6.930577,"marketCap":63923874000},{"date":"2023-03-24","value":6.838491,"marketCap":63075327000},{"date":"2023-03-31","value":6.154339,"marketCap":66186666000},{"date":"2023-04-06","value":6.312174,"marketCap":67883760000},{"date":"2023-04-14","value":6.141235,"marketCap":66045241500},{"date":"2023-04-21","value":6.036063,"marketCap":64913845500},{"date":"2023-04-28","value":5.733566,"marketCap":61661082000},{"date":"2023-05-05","value":5.827021,"marketCap":62651053500},{"date":"2023-05-12","value":5.546187,"marketCap":59539714500},{"date":"2023-05-19","value":5.538434,"marketCap":59398290000},{"date":"2023-05-25","value":5.507769,"marketCap":59115441000},{"date":"2023-06-02","value":5.483481,"marketCap":58832592000},{"date":"2023-06-09","value":5.401165,"marketCap":57984045000},{"date":"2023-06-16","value":5.687775,"marketCap":60953959500},{"date":"2023-06-23","value":5.53668,"marketCap":59398290000},{"date":"2023-06-30","value":5.465665,"marketCap":58691167500},{"date":"2023-07-07","value":5.252379,"marketCap":56286951000},{"date":"2023-07-14","value":5.450374,"marketCap":58408318500},{"date":"2023-07-21","value":5.311039,"marketCap":56852649000},{"date":"2023-07-28","value":5.556883,"marketCap":59398290000},{"date":"2023-08-04","value":5.368427,"marketCap":57418347000},{"date":"2023-08-11","value":5.320853,"marketCap":56994073500},{"date":"2023-08-18","value":6.865167,"marketCap":55438404000},{"date":"2023-08-25","value":6.941867,"marketCap":56145526500},{"date":"2023-09-01","value":7.063349,"marketCap":57135498000},{"date":"2023-09-08","value":7.121518,"marketCap":57559771500},{"date":"2023-09-15","value":7.201209,"marketCap":58125469500},{"date":"2023-09-22","value":7.279113,"marketCap":58691167500},{"date":"2023-09-29","value":7.199471,"marketCap":58125469500},{"date":"2023-10-06","value":7.338697,"marketCap":59256865500},{"date":"2023-10-13","value":7.609143,"marketCap":61378233000},{"date":"2023-10-20","value":7.626647,"marketCap":61519657500},{"date":"2023-10-27","value":8.031804,"marketCap":64772421000},{"date":"2023-11-03","value":8.239221,"marketCap":66469515000},{"date":"2023-11-10","value":8.113007,"marketCap":65338119000},{"date":"2023-11-17","value":8.249915,"marketCap":66328090500},{"date":"2023-11-24","value":8.448502,"marketCap":67883760000},{"date":"2023-12-01","value":8.706491,"marketCap":70146552000},{"date":"2023-12-08","value":8.465195,"marketCap":68166609000},{"date":"2023-12-15","value":8.857504,"marketCap":71277948000},{"date":"2023-12-22","value":8.741206,"marketCap":70429401000},{"date":"2023-12-29","value":8.849987,"marketCap":71277948000},{"date":"2024-01-05","value":8.781919,"marketCap":70712250000},{"date":"2024-01-12","value":8.964068,"marketCap":72267919500},{"date":"2024-01-19","value":8.367547,"marketCap":67459486500},{"date":"2024-01-26","value":8.18148,"marketCap":65903817000},{"date":"2024-02-02","value":8.086337,"marketCap":65196694500},{"date":"2024-02-09","value":8.10394,"marketCap":65338119000},{"date":"2024-02-16","value":8.312518,"marketCap":67035213000},{"date":"2024-02-23","value":8.485209,"marketCap":68449458000},{"date":"2024-03-01","value":8.322235,"marketCap":67176637500},{"date":"2024-03-08","value":8.804837,"marketCap":70995099000},{"date":"2024-03-15","value":9.381901,"marketCap":75662107500},{"date":"2024-03-22","value":9.050077,"marketCap":72975042000},{"date":"2024-03-28","value":14.824422,"marketCap":72975042000},{"date":"2024-04-05","value":14.790911,"marketCap":72833617500},{"date":"2024-04-12","value":15.837556,"marketCap":78066324000},{"date":"2024-04-19","value":15.475432,"marketCap":76227805500},{"date":"2024-04-26","value":16.744591,"marketCap":82450483500},{"date":"2024-05-03","value":16.281055,"marketCap":80046267000},{"date":"2024-05-10","value":16.513817,"marketCap":81177663000},{"date":"2024-05-17","value":16.223631,"marketCap":79621993500},{"date":"2024-05-24","value":16.210023,"marketCap":79621993500},{"date":"2024-05-31","value":15.302102,"marketCap":75237834000},{"date":"2024-06-07","value":15.314758,"marketCap":75237834000},{"date":"2024-06-14","value":14.882837,"marketCap":73116466500},{"date":"2024-06-21","value":14.607255,"marketCap":71702221500},{"date":"2024-06-28","value":14.798977,"marketCap":72692193000},{"date":"2024-07-05","value":14.654774,"marketCap":71985070500},{"date":"2024-07-12","value":15.090045,"marketCap":74106438000},{"date":"2024-07-19","value":15.057023,"marketCap":73965013500},{"date":"2024-07-26","value":14.313494,"marketCap":70287976500},{"date":"2024-08-02","value":14.355647,"marketCap":70570825500},{"date":"2024-08-09","value":15.174695,"marketCap":74389287000},{"date":"2024-08-16","value":10.284456,"marketCap":79621993500},{"date":"2024-08-23","value":10.174005,"marketCap":78773446500},{"date":"2024-08-30","value":10.373544,"marketCap":80329116000},{"date":"2024-09-06","value":10.431691,"marketCap":80753389500},{"date":"2024-09-13","value":10.695823,"marketCap":82874757000},{"date":"2024-09-20","value":10.981358,"marketCap":84996124500},{"date":"2024-09-27","value":11.260161,"marketCap":86976067500},{"date":"2024-10-04","value":11.663187,"marketCap":89945982000},{"date":"2024-10-10","value":11.364681,"marketCap":87683190000},{"date":"2024-10-18","value":11.174965,"marketCap":86268945000},{"date":"2024-10-25","value":11.509811,"marketCap":88814586000},{"date":"2024-11-01","value":11.174735,"marketCap":86268945000},{"date":"2024-11-08","value":11.392251,"marketCap":87966039000},{"date":"2024-11-15","value":11.291815,"marketCap":87258916500},{"date":"2024-11-22","value":11.509566,"marketCap":88956010500},{"date":"2024-11-29","value":11.288986,"marketCap":87258916500},{"date":"2024-12-06","value":11.438357,"marketCap":88390312500},{"date":"2024-12-13","value":11.924612,"marketCap":92067349500},{"date":"2024-12-20","value":10.995163,"marketCap":84854700000},{"date":"2024-12-27","value":10.946131,"marketCap":84430426500},{"date":"2025-01-03","value":10.951791,"marketCap":84571851000},{"date":"2025-01-10","value":10.816305,"marketCap":83581879500},{"date":"2025-01-17","value":11.045313,"marketCap":85420398000},{"date":"2025-01-24","value":11.408928,"marketCap":88248888000},{"date":"2025-01-28","value":11.09674,"marketCap":85844671500},{"date":"2025-02-07","value":11.175316,"marketCap":86410369500},{"date":"2025-02-14","value":10.899339,"marketCap":84289002000},{"date":"2025-02-21","value":11.319702,"marketCap":87400341000},{"date":"2025-02-28","value":11.612276,"marketCap":89663133000},{"date":"2025-03-06","value":12.553118,"marketCap":96875782500}]},{"symbol":"02319","name":"蒙牛乳業","items":[{"date":"2020-03-13","value":26.626271,"marketCap":105082322703},{"date":"2020-03-20","value":26.410542,"marketCap":102720922193},{"date":"2020-03-27","value":22.597056,"marketCap":101343438562},{"date":"2020-04-03","value":23.760496,"marketCap":106658376928},{"date":"2020-04-09","value":24.601174,"marketCap":111184470414},{"date":"2020-04-17","value":24.628414,"marketCap":110790897067},{"date":"2020-04-24","value":24.043668,"marketCap":108035883641},{"date":"2020-04-29","value":24.201973,"marketCap":108823030334},{"date":"2020-05-08","value":24.145786,"marketCap":108626265741},{"date":"2020-05-15","value":24.768578,"marketCap":110987706301},{"date":"2020-05-22","value":24.055399,"marketCap":107445545461},{"date":"2020-05-29","value":24.446613,"marketCap":109019839168},{"date":"2020-06-05","value":25.979941,"marketCap":116702557797},{"date":"2020-06-12","value":25.938593,"marketCap":116505757531},{"date":"2020-06-19","value":26.634894,"marketCap":119851362054},{"date":"2020-06-26","value":26.265057,"marketCap":118080159660},{"date":"2020-07-03","value":27.335274,"marketCap":123080934375},{"date":"2020-07-10","value":30.153017,"marketCap":137062928520},{"date":"2020-07-17","value":30.494475,"marketCap":138835293975},{"date":"2020-07-24","value":30.093207,"marketCap":136472140035},{"date":"2020-07-31","value":31.439356,"marketCap":143413828475},{"date":"2020-08-07","value":30.627898,"marketCap":139863004661},{"date":"2020-08-14","value":30.508176,"marketCap":139665736672},{"date":"2020-08-21","value":29.469565,"marketCap":135523108889},{"date":"2020-08-28","value":42.282978,"marketCap":154658103885},{"date":"2020-09-04","value":40.644556,"marketCap":149168897098},{"date":"2020-09-11","value":39.902886,"marketCap":146603823470},{"date":"2020-09-18","value":37.392175,"marketCap":138711289232},{"date":"2020-09-25","value":38.495857,"marketCap":141670989572},{"date":"2020-09-30","value":38.741218,"marketCap":143254015080},{"date":"2020-10-09","value":39.401278,"marketCap":147792365420},{"date":"2020-10-16","value":39.049065,"marketCap":146411128360},{"date":"2020-10-23","value":41.037895,"marketCap":154106591980},{"date":"2020-10-30","value":38.299626,"marketCap":143845973820},{"date":"2020-11-06","value":41.805197,"marketCap":158848074161},{"date":"2020-11-13","value":42.807877,"marketCap":162794610165},{"date":"2020-11-20","value":42.48953,"marketCap":162597283364},{"date":"2020-11-27","value":41.296924,"marketCap":157664113359},{"date":"2020-12-04","value":44.293925,"marketCap":170322891004},{"date":"2020-12-11","value":42.805256,"marketCap":164204687504},{"date":"2020-12-18","value":44.379663,"marketCap":170520252408},{"date":"2020-12-24","value":45.975931,"marketCap":176835817312},{"date":"2020-12-31","value":48.019465,"marketCap":184771478595},{"date":"2021-01-08","value":52.166922,"marketCap":202537966922},{"date":"2021-01-15","value":48.676847,"marketCap":188719587112},{"date":"2021-01-22","value":47.169181,"marketCap":182797424337},{"date":"2021-01-29","value":46.732852,"marketCap":182603744533},{"date":"2021-02-05","value":49.098344,"marketCap":190697532129},{"date":"2021-02-11","value":49.738605,"marketCap":193461264479},{"date":"2021-02-19","value":49.564722,"marketCap":192869036118},{"date":"2021-02-26","value":43.115115,"marketCap":167403216610},{"date":"2021-03-05","value":41.541425,"marketCap":160888704643},{"date":"2021-03-12","value":43.401395,"marketCap":167798035517},{"date":"2021-03-19","value":45.305708,"marketCap":175102185298},{"date":"2021-03-26","value":42.911889,"marketCap":179642602730},{"date":"2021-04-01","value":42.504676,"marketCap":177471304342},{"date":"2021-04-09","value":42.269537,"marketCap":176879075296},{"date":"2021-04-16","value":42.25109,"marketCap":177471304342},{"date":"2021-04-23","value":40.551665,"marketCap":170759375146},{"date":"2021-04-30","value":38.844785,"marketCap":164246130089},{"date":"2021-05-07","value":38.501939,"marketCap":163851307661},{"date":"2021-05-14","value":39.641054,"marketCap":168589176798},{"date":"2021-05-21","value":41.115101,"marketCap":174906335648},{"date":"2021-05-28","value":42.18441,"marketCap":181223494497},{"date":"2021-06-04","value":41.139276,"marketCap":175895768015},{"date":"2021-06-11","value":41.742559,"marketCap":178462148469},{"date":"2021-06-18","value":43.573533,"marketCap":184779392662},{"date":"2021-06-25","value":44.532619,"marketCap":188727670283},{"date":"2021-07-02","value":42.558858,"marketCap":180047773339},{"date":"2021-07-09","value":41.620586,"marketCap":175901936453},{"date":"2021-07-16","value":41.060885,"marketCap":173532886803},{"date":"2021-07-23","value":41.064835,"marketCap":173532886803},{"date":"2021-07-30","value":39.251121,"marketCap":166425737856},{"date":"2021-08-06","value":41.95988,"marketCap":177481325360},{"date":"2021-08-13","value":40.411253,"marketCap":171163858829},{"date":"2021-08-20","value":39.497753,"marketCap":166820600589},{"date":"2021-08-27","value":28.91078,"marketCap":183009108575},{"date":"2021-09-03","value":28.935237,"marketCap":183238347323},{"date":"2021-09-10","value":30.073918,"marketCap":190939096833},{"date":"2021-09-17","value":31.19248,"marketCap":197455115650},{"date":"2021-09-24","value":30.835097,"marketCap":195283109377},{"date":"2021-09-30","value":31.19846,"marketCap":198245561109},{"date":"2021-10-08","value":29.551235,"marketCap":187769973135},{"date":"2021-10-15","value":28.287569,"marketCap":179863869003},{"date":"2021-10-22","value":28.548879,"marketCap":182828658052},{"date":"2021-10-29","value":30.661697,"marketCap":195873729870},{"date":"2021-11-05","value":30.11704,"marketCap":192711369337},{"date":"2021-11-12","value":28.670595,"marketCap":184212303818},{"date":"2021-11-19","value":28.64961,"marketCap":183816998445},{"date":"2021-11-26","value":27.501859,"marketCap":176509450387},{"date":"2021-12-03","value":27.328143,"marketCap":175718814551},{"date":"2021-12-10","value":28.018071,"marketCap":180462629567},{"date":"2021-12-17","value":27.546105,"marketCap":177300086223},{"date":"2021-12-24","value":27.427783,"marketCap":176707109346},{"date":"2021-12-31","value":27.062119,"marketCap":174730519756},{"date":"2022-01-07","value":28.394456,"marketCap":182636878116},{"date":"2022-01-14","value":29.038002,"marketCap":187183034173},{"date":"2022-01-21","value":29.308201,"marketCap":189357282722},{"date":"2022-01-28","value":28.3097,"marketCap":182439219157},{"date":"2022-02-04","value":28.845896,"marketCap":185803570620},{"date":"2022-02-11","value":29.584007,"marketCap":190942818318},{"date":"2022-02-18","value":30.292737,"marketCap":196477392762},{"date":"2022-02-25","value":29.79263,"marketCap":193710105540},{"date":"2022-03-04","value":29.446942,"marketCap":191535808437},{"date":"2022-03-11","value":26.904499,"marketCap":174734421732},{"date":"2022-03-18","value":27.653896,"marketCap":178885352565},{"date":"2022-03-25","value":26.980516,"marketCap":174536758359},{"date":"2022-04-01","value":27.471322,"marketCap":169990500780},{"date":"2022-04-08","value":27.203985,"marketCap":168409193796},{"date":"2022-04-14","value":27.696811,"marketCap":171176481018},{"date":"2022-04-22","value":28.028811,"marketCap":169990500780},{"date":"2022-04-29","value":28.222308,"marketCap":168409193796},{"date":"2022-05-06","value":25.786525,"marketCap":152596123956},{"date":"2022-05-13","value":26.638207,"marketCap":154815607597},{"date":"2022-05-20","value":26.806423,"marketCap":157979144917},{"date":"2022-05-27","value":26.057379,"marketCap":153431560020},{"date":"2022-06-02","value":26.619792,"marketCap":157584426030},{"date":"2022-06-10","value":25.21954,"marketCap":148291492500},{"date":"2022-06-17","value":23.597736,"marketCap":138603114990},{"date":"2022-06-24","value":25.515925,"marketCap":150466434390},{"date":"2022-06-30","value":26.300536,"marketCap":154826231733},{"date":"2022-07-08","value":25.971495,"marketCap":153046619874},{"date":"2022-07-15","value":25.67254,"marketCap":149882865458},{"date":"2022-07-22","value":25.418783,"marketCap":148498722901},{"date":"2022-07-29","value":24.610292,"marketCap":143950825928},{"date":"2022-08-05","value":23.624965,"marketCap":137835467170},{"date":"2022-08-12","value":23.085077,"marketCap":134869137174},{"date":"2022-08-19","value":22.771423,"marketCap":131705051844},{"date":"2022-08-26","value":21.507707,"marketCap":143174861164},{"date":"2022-09-02","value":20.273783,"marketCap":134476176508},{"date":"2022-09-09","value":19.752693,"marketCap":130520994846},{"date":"2022-09-16","value":20.72231,"marketCap":135662731006},{"date":"2022-09-23","value":19.865151,"marketCap":127554608599},{"date":"2022-09-30","value":19.150995,"marketCap":123203908771},{"date":"2022-10-07","value":19.674706,"marketCap":126565813184},{"date":"2022-10-14","value":18.176705,"marketCap":115689063613},{"date":"2022-10-21","value":18.208184,"marketCap":115095786364},{"date":"2022-10-28","value":15.763625,"marketCap":99472818799},{"date":"2022-11-04","value":18.963731,"marketCap":120830830324},{"date":"2022-11-11","value":19.042331,"marketCap":122412903388},{"date":"2022-11-18","value":20.219068,"marketCap":129532232180},{"date":"2022-11-25","value":19.509521,"marketCap":123994976453},{"date":"2022-12-02","value":21.289136,"marketCap":137640729763},{"date":"2022-12-09","value":21.09321,"marketCap":137640729763},{"date":"2022-12-16","value":21.021018,"marketCap":136849691086},{"date":"2022-12-23","value":21.682564,"marketCap":141200403808},{"date":"2022-12-30","value":21.24228,"marketCap":140013845793},{"date":"2023-01-06","value":22.184508,"marketCap":147726569292},{"date":"2023-01-13","value":22.088744,"marketCap":149901927073},{"date":"2023-01-20","value":22.044785,"marketCap":148319848687},{"date":"2023-01-27","value":22.39292,"marketCap":150692966266},{"date":"2023-02-03","value":22.511549,"marketCap":152275761715},{"date":"2023-02-10","value":21.765261,"marketCap":146342939830},{"date":"2023-02-17","value":21.794935,"marketCap":145156375453},{"date":"2023-02-24","value":21.448551,"marketCap":141102985863},{"date":"2023-03-03","value":21.072353,"marketCap":139522000027},{"date":"2023-03-10","value":19.966128,"marketCap":131221824388},{"date":"2023-03-17","value":20.340642,"marketCap":134976665748},{"date":"2023-03-24","value":20.404191,"marketCap":136952898043},{"date":"2023-03-31","value":21.007831,"marketCap":127269359798},{"date":"2023-04-06","value":21.706869,"marketCap":131419447617},{"date":"2023-04-14","value":21.848506,"marketCap":132407563765},{"date":"2023-04-21","value":20.65257,"marketCap":125095504273},{"date":"2023-04-28","value":20.741758,"marketCap":124700257814},{"date":"2023-05-05","value":21.62293,"marketCap":130211068625},{"date":"2023-05-12","value":20.745118,"marketCap":124064730535},{"date":"2023-05-19","value":20.704674,"marketCap":122081699701},{"date":"2023-05-25","value":20.317449,"marketCap":119305524853},{"date":"2023-06-02","value":21.054434,"marketCap":123213918921},{"date":"2023-06-09","value":20.302442,"marketCap":118641729243},{"date":"2023-06-16","value":21.644253,"marketCap":125877146969},{"date":"2023-06-23","value":20.496631,"marketCap":118552721143},{"date":"2023-06-30","value":20.301793,"marketCap":116363578006},{"date":"2023-07-07","value":19.303493,"marketCap":110425785904},{"date":"2023-07-14","value":19.640278,"marketCap":113928946165},{"date":"2023-07-21","value":18.973717,"marketCap":109550850290},{"date":"2023-07-28","value":19.81034,"marketCap":114258928972},{"date":"2023-08-04","value":19.027284,"marketCap":109924969597},{"date":"2023-08-11","value":18.346597,"marketCap":105394012069},{"date":"2023-08-18","value":17.442701,"marketCap":99484067467},{"date":"2023-08-25","value":17.123387,"marketCap":97711084086},{"date":"2023-09-01","value":21.0548,"marketCap":104015024995},{"date":"2023-09-08","value":21.452862,"marketCap":104733857608},{"date":"2023-09-15","value":22.109268,"marketCap":108775378380},{"date":"2023-09-22","value":21.511768,"marketCap":105372992222},{"date":"2023-09-29","value":21.028363,"marketCap":103181743035},{"date":"2023-10-06","value":20.717852,"marketCap":101609449807},{"date":"2023-10-13","value":20.949512,"marketCap":102592133074},{"date":"2023-10-20","value":20.100105,"marketCap":98280826700},{"date":"2023-10-27","value":20.752211,"marketCap":101425813154},{"date":"2023-11-03","value":21.419251,"marketCap":104963922915},{"date":"2023-11-10","value":19.299927,"marketCap":94558519390},{"date":"2023-11-17","value":19.485311,"marketCap":96327805616},{"date":"2023-11-24","value":20.164149,"marketCap":100504375987},{"date":"2023-12-01","value":18.587589,"marketCap":93030469358},{"date":"2023-12-08","value":16.492901,"marketCap":82212972921},{"date":"2023-12-15","value":17.025891,"marketCap":85359880975},{"date":"2023-12-22","value":15.639743,"marketCap":78358010554},{"date":"2023-12-29","value":16.400238,"marketCap":82606336428},{"date":"2024-01-05","value":15.447069,"marketCap":77256592735},{"date":"2024-01-12","value":15.061526,"marketCap":75368447902},{"date":"2024-01-19","value":13.586612,"marketCap":67894541273},{"date":"2024-01-26","value":13.639697,"marketCap":67894541273},{"date":"2024-02-02","value":13.941962,"marketCap":69310649898},{"date":"2024-02-09","value":14.267328,"marketCap":71277467432},{"date":"2024-02-16","value":15.22464,"marketCap":76076502215},{"date":"2024-02-23","value":16.421172,"marketCap":81622927661},{"date":"2024-03-01","value":15.548868,"marketCap":77335265436},{"date":"2024-03-08","value":14.356152,"marketCap":71434812834},{"date":"2024-03-15","value":15.508252,"marketCap":77099247332},{"date":"2024-03-22","value":15.459094,"marketCap":76784556527},{"date":"2024-03-28","value":12.693997,"marketCap":66085069142},{"date":"2024-04-05","value":12.75828,"marketCap":66399759947},{"date":"2024-04-12","value":12.161834,"marketCap":63331524594},{"date":"2024-04-19","value":11.491789,"marketCap":59791253033},{"date":"2024-04-26","value":12.20239,"marketCap":63410197296},{"date":"2024-05-03","value":12.700978,"marketCap":65955502517},{"date":"2024-05-10","value":12.822099,"marketCap":66742561020},{"date":"2024-05-17","value":12.719807,"marketCap":66112914218},{"date":"2024-05-24","value":11.610627,"marketCap":60209975448},{"date":"2024-05-31","value":10.886214,"marketCap":56510800486},{"date":"2024-06-07","value":10.854189,"marketCap":56274682935},{"date":"2024-06-14","value":9.694159,"marketCap":50214332465},{"date":"2024-06-21","value":10.019025,"marketCap":51788449471},{"date":"2024-06-28","value":10.662961,"marketCap":55094095182},{"date":"2024-07-05","value":10.848111,"marketCap":56038565385},{"date":"2024-07-12","value":11.182116,"marketCap":57848799941},{"date":"2024-07-19","value":11.029772,"marketCap":57061741438},{"date":"2024-07-26","value":10.322031,"marketCap":53598684027},{"date":"2024-08-02","value":9.524251,"marketCap":49427273963},{"date":"2024-08-09","value":10.25967,"marketCap":53598684027},{"date":"2024-08-16","value":9.562937,"marketCap":49978214915},{"date":"2024-08-23","value":9.132783,"marketCap":47931862808},{"date":"2024-08-30","value":11.233505,"marketCap":52260684572},{"date":"2024-09-06","value":10.923722,"marketCap":50843979267},{"date":"2024-09-13","value":10.75851,"marketCap":49943924915},{"date":"2024-09-20","value":11.473367,"marketCap":53581896237},{"date":"2024-09-27","value":15.427054,"marketCap":72479341329},{"date":"2024-10-04","value":17.210057,"marketCap":80488976016},{"date":"2024-10-10","value":15.017387,"marketCap":69807329501},{"date":"2024-10-18","value":13.770504,"marketCap":63652024560},{"date":"2024-10-25","value":14.124368,"marketCap":65283570776},{"date":"2024-11-01","value":14.994062,"marketCap":69350056589},{"date":"2024-11-08","value":15.77509,"marketCap":72409617909},{"date":"2024-11-15","value":14.459368,"marketCap":65868675818},{"date":"2024-11-22","value":14.534808,"marketCap":66174233779},{"date":"2024-11-29","value":14.628005,"marketCap":66560657830},{"date":"2024-12-06","value":14.539869,"marketCap":66003782398},{"date":"2024-12-13","value":15.590172,"marketCap":70707139814},{"date":"2024-12-20","value":15.346021,"marketCap":69217743299},{"date":"2024-12-27","value":15.114435,"marketCap":68120293235},{"date":"2025-01-03","value":14.264298,"marketCap":64351696103},{"date":"2025-01-10","value":13.335817,"marketCap":59935003848},{"date":"2025-01-17","value":13.268776,"marketCap":59681829018},{"date":"2025-01-24","value":13.411113,"marketCap":60700022951},{"date":"2025-01-28","value":13.330161,"marketCap":60621700341},{"date":"2025-02-07","value":13.157423,"marketCap":59525183797},{"date":"2025-02-14","value":13.95249,"marketCap":62971378649},{"date":"2025-02-21","value":14.359642,"marketCap":65164411736},{"date":"2025-02-28","value":15.359518,"marketCap":69472155300},{"date":"2025-03-06","value":16.083406,"marketCap":72996672762}]},{"symbol":"00322","name":"康師傅控股","items":[{"date":"2020-03-13","value":26.303751,"marketCap":77608251768},{"date":"2020-03-20","value":24.48556,"marketCap":71197135317},{"date":"2020-03-27","value":18.546139,"marketCap":67485436320},{"date":"2020-04-03","value":19.826297,"marketCap":72209416862},{"date":"2020-04-09","value":21.103096,"marketCap":77383300313},{"date":"2020-04-17","value":19.907235,"marketCap":72659319771},{"date":"2020-04-24","value":21.411062,"marketCap":78058154676},{"date":"2020-04-29","value":21.1495,"marketCap":77158348859},{"date":"2020-05-08","value":21.324265,"marketCap":77835971222},{"date":"2020-05-15","value":21.996688,"marketCap":79973086039},{"date":"2020-05-22","value":20.143286,"marketCap":72999342952},{"date":"2020-05-29","value":20.703743,"marketCap":74911498315},{"date":"2020-06-05","value":20.523004,"marketCap":74799018588},{"date":"2020-06-12","value":19.660745,"marketCap":71649586226},{"date":"2020-06-19","value":18.793139,"marketCap":68612633592},{"date":"2020-06-26","value":18.933516,"marketCap":69062552500},{"date":"2020-07-03","value":19.181483,"marketCap":70074870045},{"date":"2020-07-10","value":19.152784,"marketCap":70637268681},{"date":"2020-07-17","value":20.492636,"marketCap":75698856405},{"date":"2020-07-24","value":20.664869,"marketCap":76036295587},{"date":"2020-07-31","value":21.942257,"marketCap":81210363038},{"date":"2020-08-07","value":22.252551,"marketCap":82447640037},{"date":"2020-08-14","value":20.622199,"marketCap":76598694223},{"date":"2020-08-21","value":19.986438,"marketCap":74574059133},{"date":"2020-08-28","value":17.875351,"marketCap":84922194036},{"date":"2020-09-04","value":17.816266,"marketCap":84928234036},{"date":"2020-09-11","value":17.019306,"marketCap":81216139038},{"date":"2020-09-18","value":16.318932,"marketCap":78628921312},{"date":"2020-09-25","value":16.190756,"marketCap":77391556313},{"date":"2020-09-30","value":15.996788,"marketCap":76829117677},{"date":"2020-10-09","value":16.185345,"marketCap":78853896767},{"date":"2020-10-16","value":16.76945,"marketCap":81666089947},{"date":"2020-10-23","value":16.605119,"marketCap":80991163584},{"date":"2020-10-30","value":16.325846,"marketCap":79641310857},{"date":"2020-11-06","value":15.795275,"marketCap":77953994949},{"date":"2020-11-13","value":15.59983,"marketCap":77054093132},{"date":"2020-11-20","value":16.000505,"marketCap":79528823130},{"date":"2020-11-27","value":15.470874,"marketCap":76716629950},{"date":"2020-12-04","value":15.382874,"marketCap":76829117677},{"date":"2020-12-11","value":15.126275,"marketCap":75366777224},{"date":"2020-12-18","value":15.034172,"marketCap":75029314042},{"date":"2020-12-24","value":14.455761,"marketCap":72217120862},{"date":"2020-12-31","value":14.899991,"marketCap":74466875406},{"date":"2021-01-08","value":15.503123,"marketCap":78178970404},{"date":"2021-01-15","value":14.542266,"marketCap":73229510407},{"date":"2021-01-22","value":15.196473,"marketCap":76491654496},{"date":"2021-01-29","value":17.111005,"marketCap":86840525398},{"date":"2021-02-05","value":16.879643,"marketCap":85153209490},{"date":"2021-02-11","value":16.699616,"marketCap":84365795400},{"date":"2021-02-19","value":16.759103,"marketCap":84703258581},{"date":"2021-02-26","value":17.375962,"marketCap":87627939488},{"date":"2021-03-05","value":17.756063,"marketCap":89320336996},{"date":"2021-03-12","value":17.361564,"marketCap":87182948580},{"date":"2021-03-19","value":17.143249,"marketCap":86058007308},{"date":"2021-03-26","value":16.53259,"marketCap":79758336184},{"date":"2021-04-01","value":16.764044,"marketCap":80662878002},{"date":"2021-04-09","value":16.14389,"marketCap":77850364822},{"date":"2021-04-16","value":16.873201,"marketCap":81675382747},{"date":"2021-04-23","value":16.483324,"marketCap":79987874839},{"date":"2021-04-30","value":16.140607,"marketCap":78647654512},{"date":"2021-05-07","value":16.151411,"marketCap":79210227148},{"date":"2021-05-14","value":16.322633,"marketCap":79997828839},{"date":"2021-05-21","value":17.190272,"marketCap":84273380872},{"date":"2021-05-28","value":16.772544,"marketCap":83035721073},{"date":"2021-06-04","value":16.856032,"marketCap":83053433073},{"date":"2021-06-11","value":16.925788,"marketCap":83391048655},{"date":"2021-06-18","value":17.22537,"marketCap":84178818345},{"date":"2021-06-25","value":17.190132,"marketCap":83953741291},{"date":"2021-07-02","value":18.536636,"marketCap":90371649341},{"date":"2021-07-09","value":17.792684,"marketCap":86657745944},{"date":"2021-07-16","value":17.677511,"marketCap":86095033308},{"date":"2021-07-23","value":17.07835,"marketCap":83168927600},{"date":"2021-07-30","value":16.122886,"marketCap":78779769040},{"date":"2021-08-06","value":16.209387,"marketCap":79011172094},{"date":"2021-08-13","value":16.141213,"marketCap":78786069040},{"date":"2021-08-20","value":15.077114,"marketCap":73383595734},{"date":"2021-08-27","value":17.235403,"marketCap":77097796132},{"date":"2021-09-03","value":17.505062,"marketCap":78335862931},{"date":"2021-09-10","value":17.736107,"marketCap":79573929730},{"date":"2021-09-17","value":18.191292,"marketCap":81374754165},{"date":"2021-09-24","value":17.730194,"marketCap":79348826676},{"date":"2021-09-30","value":18.148976,"marketCap":81494835292},{"date":"2021-10-08","value":18.626111,"marketCap":83633511909},{"date":"2021-10-15","value":17.836743,"marketCap":80144092166},{"date":"2021-10-22","value":17.610104,"marketCap":79693844457},{"date":"2021-10-29","value":18.15245,"marketCap":81945083001},{"date":"2021-11-05","value":18.77139,"marketCap":84878780708},{"date":"2021-11-12","value":19.661262,"marketCap":89269062469},{"date":"2021-11-19","value":19.589808,"marketCap":88818777160},{"date":"2021-11-26","value":19.037486,"marketCap":86342207962},{"date":"2021-12-03","value":19.382258,"marketCap":88068407710},{"date":"2021-12-10","value":18.829611,"marketCap":85703399319},{"date":"2021-12-17","value":18.817875,"marketCap":85590779872},{"date":"2021-12-24","value":19.344129,"marketCap":88068407710},{"date":"2021-12-31","value":19.771121,"marketCap":90208177207},{"date":"2022-01-07","value":20.168576,"marketCap":91672230020},{"date":"2022-01-14","value":20.100022,"marketCap":91559610573},{"date":"2022-01-21","value":20.078779,"marketCap":91672230020},{"date":"2022-01-28","value":19.88286,"marketCap":90546035548},{"date":"2022-02-04","value":20.290213,"marketCap":92355818704},{"date":"2022-02-11","value":22.07669,"marketCap":100690368196},{"date":"2022-02-18","value":22.165382,"marketCap":101591400574},{"date":"2022-02-25","value":21.154858,"marketCap":97198867733},{"date":"2022-03-04","value":20.241476,"marketCap":93037837547},{"date":"2022-03-11","value":17.842379,"marketCap":81886813434},{"date":"2022-03-18","value":17.37171,"marketCap":79408808076},{"date":"2022-03-25","value":17.026027,"marketCap":77831895575},{"date":"2022-04-01","value":16.527475,"marketCap":77381349146},{"date":"2022-04-08","value":17.073398,"marketCap":79971991112},{"date":"2022-04-14","value":17.776117,"marketCap":83125816113},{"date":"2022-04-22","value":18.065613,"marketCap":82900542899},{"date":"2022-04-29","value":17.937028,"marketCap":80985720576},{"date":"2022-05-06","value":18.189718,"marketCap":81444422445},{"date":"2022-05-13","value":18.213702,"marketCap":80092647799},{"date":"2022-05-20","value":16.597506,"marketCap":74009661890},{"date":"2022-05-27","value":17.269314,"marketCap":76938506957},{"date":"2022-06-02","value":17.504689,"marketCap":78405713491},{"date":"2022-06-10","value":17.116754,"marketCap":76152675747},{"date":"2022-06-17","value":15.792074,"marketCap":70182125725},{"date":"2022-06-24","value":16.638374,"marketCap":74237593664},{"date":"2022-06-30","value":16.996009,"marketCap":75702740198},{"date":"2022-07-08","value":17.812299,"marketCap":79420285476},{"date":"2022-07-15","value":17.188357,"marketCap":75928045972},{"date":"2022-07-22","value":17.049663,"marketCap":75364781536},{"date":"2022-07-29","value":16.443443,"marketCap":72773765131},{"date":"2022-08-05","value":16.153998,"marketCap":71310670197},{"date":"2022-08-12","value":16.106528,"marketCap":71198015110},{"date":"2022-08-19","value":15.883237,"marketCap":69508188802},{"date":"2022-08-26","value":22.50596,"marketCap":77619355080},{"date":"2022-09-02","value":22.685646,"marketCap":77958150742},{"date":"2022-09-09","value":22.838156,"marketCap":78183463316},{"date":"2022-09-16","value":22.61936,"marketCap":76718931583},{"date":"2022-09-23","value":23.874839,"marketCap":79422682476},{"date":"2022-09-30","value":22.888388,"marketCap":76286585434},{"date":"2022-10-07","value":23.058757,"marketCap":76850001870},{"date":"2022-10-14","value":22.622497,"marketCap":74596336126},{"date":"2022-10-21","value":22.262358,"marketCap":72906086818},{"date":"2022-10-28","value":22.059279,"marketCap":72117303808},{"date":"2022-11-04","value":19.696159,"marketCap":65018256714},{"date":"2022-11-11","value":19.21768,"marketCap":64004107129},{"date":"2022-11-18","value":19.860895,"marketCap":65919723012},{"date":"2022-11-25","value":20.73838,"marketCap":68286072043},{"date":"2022-12-02","value":20.521098,"marketCap":68736805192},{"date":"2022-12-09","value":22.665448,"marketCap":76624635296},{"date":"2022-12-16","value":22.918897,"marketCap":77300735019},{"date":"2022-12-23","value":22.878363,"marketCap":77188051732},{"date":"2022-12-30","value":22.735738,"marketCap":77638784880},{"date":"2023-01-06","value":22.014599,"marketCap":75948535572},{"date":"2023-01-13","value":21.921971,"marketCap":77075368444},{"date":"2023-01-20","value":21.044919,"marketCap":73356819967},{"date":"2023-01-27","value":21.299178,"marketCap":74258286264},{"date":"2023-02-03","value":20.77145,"marketCap":72793403531},{"date":"2023-02-10","value":20.573534,"marketCap":71666570659},{"date":"2023-02-17","value":21.325162,"marketCap":73582186541},{"date":"2023-02-24","value":21.159306,"marketCap":72117303808},{"date":"2023-03-03","value":21.15514,"marketCap":72568036956},{"date":"2023-03-10","value":21.709573,"marketCap":73920236403},{"date":"2023-03-17","value":23.566471,"marketCap":81019283496},{"date":"2023-03-24","value":23.039734,"marketCap":80117817199},{"date":"2023-03-31","value":24.506234,"marketCap":73694869828},{"date":"2023-04-06","value":24.522051,"marketCap":73694869828},{"date":"2023-04-14","value":24.909905,"marketCap":74934385988},{"date":"2023-04-21","value":25.035158,"marketCap":75272435849},{"date":"2023-04-28","value":25.827109,"marketCap":77075368444},{"date":"2023-05-05","value":26.1241,"marketCap":78089518029},{"date":"2023-05-12","value":25.128937,"marketCap":74597554206},{"date":"2023-05-19","value":23.331304,"marketCap":68287187083},{"date":"2023-05-25","value":23.582346,"marketCap":68737927592},{"date":"2023-06-02","value":23.507422,"marketCap":68287187083},{"date":"2023-06-09","value":23.036372,"marketCap":66822280429},{"date":"2023-06-16","value":23.498534,"marketCap":67836446574},{"date":"2023-06-23","value":23.588157,"marketCap":67723761447},{"date":"2023-06-30","value":24.120328,"marketCap":68625242464},{"date":"2023-07-07","value":22.857907,"marketCap":64906633267},{"date":"2023-07-14","value":22.972484,"marketCap":66147343666},{"date":"2023-07-21","value":23.079748,"marketCap":66147343666},{"date":"2023-07-28","value":23.261919,"marketCap":66598092175},{"date":"2023-08-04","value":22.005172,"marketCap":63104791232},{"date":"2023-08-11","value":22.24868,"marketCap":63442852613},{"date":"2023-08-18","value":21.851881,"marketCap":61865232832},{"date":"2023-08-25","value":20.586111,"marketCap":66823466429},{"date":"2023-09-01","value":19.913272,"marketCap":64907785267},{"date":"2023-09-08","value":19.905611,"marketCap":64118975376},{"date":"2023-09-15","value":18.919314,"marketCap":61414484324},{"date":"2023-09-22","value":19.037265,"marketCap":61527171451},{"date":"2023-09-29","value":19.039478,"marketCap":61639858578},{"date":"2023-10-06","value":18.804834,"marketCap":60851048688},{"date":"2023-10-13","value":18.344704,"marketCap":59273428907},{"date":"2023-10-20","value":17.394981,"marketCap":56118189345},{"date":"2023-10-27","value":17.751894,"marketCap":57245060617},{"date":"2023-11-03","value":18.401925,"marketCap":59498803161},{"date":"2023-11-10","value":17.499427,"marketCap":56568937854},{"date":"2023-11-17","value":17.239368,"marketCap":56230876472},{"date":"2023-11-24","value":17.372728,"marketCap":57132373490},{"date":"2023-12-01","value":16.43082,"marketCap":54258851746},{"date":"2023-12-08","value":15.777981,"marketCap":51892422075},{"date":"2023-12-15","value":15.636294,"marketCap":51723391384},{"date":"2023-12-22","value":15.629701,"marketCap":51667047821},{"date":"2023-12-29","value":16.140198,"marketCap":53639072547},{"date":"2024-01-05","value":15.896273,"marketCap":52455857711},{"date":"2024-01-12","value":14.710309,"marketCap":48568151823},{"date":"2024-01-19","value":12.286843,"marketCap":40511022228},{"date":"2024-01-26","value":12.918138,"marketCap":42426703390},{"date":"2024-02-02","value":13.295356,"marketCap":43609918226},{"date":"2024-02-09","value":13.230201,"marketCap":43609918226},{"date":"2024-02-16","value":13.67167,"marketCap":45074850880},{"date":"2024-02-23","value":14.34543,"marketCap":47046875606},{"date":"2024-03-01","value":14.971758,"marketCap":49131587459},{"date":"2024-03-08","value":15.188207,"marketCap":49864053786},{"date":"2024-03-15","value":15.442141,"marketCap":50652863676},{"date":"2024-03-22","value":15.90329,"marketCap":52117796330},{"date":"2024-03-28","value":14.325116,"marketCap":48342777568},{"date":"2024-04-05","value":14.262621,"marketCap":48117403314},{"date":"2024-04-12","value":14.38806,"marketCap":48568151823},{"date":"2024-04-19","value":13.865769,"marketCap":46765157788},{"date":"2024-04-26","value":14.752657,"marketCap":49695023095},{"date":"2024-05-03","value":14.896766,"marketCap":50145771604},{"date":"2024-05-10","value":16.280838,"marketCap":54934974510},{"date":"2024-05-17","value":17.492091,"marketCap":58935367525},{"date":"2024-05-24","value":16.00687,"marketCap":53808103238},{"date":"2024-05-31","value":15.990595,"marketCap":53808103238},{"date":"2024-06-07","value":16.429573,"marketCap":55216692328},{"date":"2024-06-14","value":15.689529,"marketCap":52681231966},{"date":"2024-06-21","value":15.772889,"marketCap":52850262656},{"date":"2024-06-28","value":15.829902,"marketCap":53019293347},{"date":"2024-07-05","value":17.128949,"marketCap":57357747744},{"date":"2024-07-12","value":16.666989,"marketCap":55892815091},{"date":"2024-07-19","value":15.877026,"marketCap":53244667602},{"date":"2024-07-26","value":15.399787,"marketCap":51836078512},{"date":"2024-08-02","value":15.793984,"marketCap":53131980474},{"date":"2024-08-09","value":15.057183,"marketCap":50990925058},{"date":"2024-08-16","value":15.883124,"marketCap":53808867238},{"date":"2024-08-23","value":15.402237,"marketCap":52400258148},{"date":"2024-08-30","value":15.971996,"marketCap":59048893052},{"date":"2024-09-06","value":16.086172,"marketCap":59499647961},{"date":"2024-09-13","value":16.036752,"marketCap":59161581780},{"date":"2024-09-20","value":16.335889,"marketCap":60626535233},{"date":"2024-09-27","value":16.781517,"marketCap":62654932323},{"date":"2024-10-04","value":18.434747,"marketCap":68514746137},{"date":"2024-10-10","value":18.951625,"marketCap":69979699591},{"date":"2024-10-18","value":18.529436,"marketCap":68063991228},{"date":"2024-10-25","value":17.947695,"marketCap":65922905412},{"date":"2024-11-01","value":17.567695,"marketCap":64570640685},{"date":"2024-11-08","value":18.010751,"marketCap":65697527957},{"date":"2024-11-15","value":16.996156,"marketCap":61528045051},{"date":"2024-11-22","value":16.07155,"marketCap":58147383235},{"date":"2024-11-29","value":15.19252,"marketCap":54935754510},{"date":"2024-12-06","value":15.525148,"marketCap":56006297418},{"date":"2024-12-13","value":16.133368,"marketCap":58147383235},{"date":"2024-12-20","value":15.609367,"marketCap":55949953054},{"date":"2024-12-27","value":15.983313,"marketCap":57245873417},{"date":"2025-01-03","value":15.684788,"marketCap":56231674872},{"date":"2025-01-10","value":17.290491,"marketCap":61753422505},{"date":"2025-01-17","value":17.90708,"marketCap":64007197049},{"date":"2025-01-24","value":18.046215,"marketCap":64908706867},{"date":"2025-01-28","value":18.481972,"marketCap":66824415229},{"date":"2025-02-07","value":18.179661,"marketCap":65359461776},{"date":"2025-02-14","value":18.034665,"marketCap":64683329412},{"date":"2025-02-21","value":17.842551,"marketCap":64345263231},{"date":"2025-02-28","value":17.744792,"marketCap":63781819595},{"date":"2025-03-06","value":19.43359,"marketCap":70092388318}]}],"industryCompare":{"bkCode":"BK1237","name":"包裝食品與肉類","current":15.048955,"rank":33,"totalCount":50,"items":[{"symbol":"00142","name":"第一太平","value":5.820863008552639,"marketCap":19609530109},{"symbol":"00374","name":"四洲集團","value":39.006651,"marketCap":969315282},{"symbol":"00345","name":"維他奶國際","value":80.510039,"marketCap":9999427294},{"symbol":"00151","name":"中國旺旺","value":12.634317045789036,"marketCap":55710495757},{"symbol":"00322","name":"康師傅控股","value":19.438132729536964,"marketCap":69979699591},{"symbol":"01475","name":"日清食品","value":18.679474,"marketCap":6126325759},{"symbol":"00660","name":"瑋俊生物科技","value":-0.385612,"marketCap":19719792},{"symbol":"02119","name":"捷榮國際控股","value":6.659937,"marketCap":418024276},{"symbol":"00411","name":"南順(香港)","value":8.129471,"marketCap":2112939000},{"symbol":"02218","name":"安德利果汁","value":41.121244854934496,"marketCap":10517041723},{"symbol":"02317","name":"味丹國際","value":6.885985277317498,"marketCap":898417780},{"symbol":"02319","name":"蒙牛乳業","value":16.043916681658658,"marketCap":72683382321},{"symbol":"01262","name":"蠟筆小新食品","value":-2.1291272654510824,"marketCap":327624132},{"symbol":"01068","name":"雨潤食品","value":-1.988273,"marketCap":273413347},{"symbol":"09977","name":"鳳祥股份","value":15.165877363710061,"marketCap":2248354160},{"symbol":"00834","name":"康大食品","value":-6.132529236706561,"marketCap":145360408.44},{"symbol":"03889","name":"大成糖業","value":0.361871,"marketCap":195068860},{"symbol":"03838","name":"中國澱粉","value":3.527262865905746,"marketCap":1359904185},{"symbol":"03999","name":"大成食品","value":35.07813441783395,"marketCap":650360960},{"symbol":"00220","name":"統一企業中國","value":19.826734118049746,"marketCap":37319045760},{"symbol":"00756","name":"森美控股","value":-9.188791284495515,"marketCap":292880107},{"symbol":"00841","name":"木薯資源","value":-0.470161,"marketCap":64319938},{"symbol":"01717","name":"澳優","value":25.545420132384542,"marketCap":3701195349},{"symbol":"00829","name":"神冠控股","value":23.63140653352721,"marketCap":969144000},{"symbol":"00926","name":"碧生源","value":-1.3477011814754287,"marketCap":253089760},{"symbol":"01112","name":"H&H國際控股","value":19.686749106172712,"marketCap":5900430775},{"symbol":"06868","name":"天福","value":19.679927031719277,"marketCap":3869385412},{"symbol":"01699","name":"普甜食品","value":-1.0736482250331347,"marketCap":89960000},{"symbol":"00288","name":"萬洲國際","value":12.349358423473957,"marketCap":95320113000},{"symbol":"02226","name":"老恆和釀造","value":-0.656970248757243,"marketCap":370400000},{"symbol":"01340","name":"惠生國際","value":-0.18052301205191276,"marketCap":28607978},{"symbol":"02425","name":"澳亞集團","value":-0.9614758553137828,"marketCap":839181734},{"symbol":"01285","name":"嘉士利集團","value":6.706592865802827,"marketCap":406700000},{"symbol":"01583","name":"親親食品","value":180.36970908965037,"marketCap":898564902},{"symbol":"01579","name":"頤海國際","value":16.40874139829887,"marketCap":14125121920},{"symbol":"01610","name":"中糧家佳康","value":10.442623632442448,"marketCap":6552257601},{"symbol":"01458","name":"周黑鴨","value":77.81766954252133,"marketCap":3891807785},{"symbol":"06186","name":"中國飛鶴","value":13.48679148986656,"marketCap":51592662195},{"symbol":"01695","name":"椰豐集團","value":9.228049849420303,"marketCap":97200000},{"symbol":"01676","name":"高地股份","value":-0.8564502430224029,"marketCap":75377942},{"symbol":"01837","name":"五穀磨房","value":7.303675403368805,"marketCap":1247452980},{"symbol":"01767","name":"TS WONDERS","value":5.51030703613295,"marketCap":196000000},{"symbol":"06911","name":"瀾滄古茶","value":7.733673219281202,"marketCap":504000000},{"symbol":"01927","name":"久久王","value":15.707775282566411,"marketCap":91872000},{"symbol":"09676","name":"十月稻田","value":72.77315567819026,"marketCap":6633231061},{"symbol":"09985","name":"衛龍美味","value":19.866582422194487,"marketCap":22453440269},{"symbol":"01497","name":"燕之屋","value":18.69991212313329,"marketCap":3165400000},{"symbol":"02147","name":"正味集團","value":-1.4134767423813592,"marketCap":42560000},{"symbol":"02419","name":"德康農牧","value":4.9432833593349885,"marketCap":11510718825},{"symbol":"06683","name":"巨星傳奇","value":71.6391496388249,"marketCap":3566688780}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01579\",pageSize:16,pageCount:6,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2475803195","title":"頤海國際10月10日獲南向資金加倉278.81萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2475803195","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475803195?lang=zh_tw&edition=fundamental","pubTime":"2024-10-14 09:30","pubTimestamp":1728869414,"startTime":"0","endTime":"0","summary":"10月10日, 南向资金增持颐海国际278.81万股。截止当日收盘，港股通共持有颐海国际15068.59万股，占流通股14.52%。颐海国际近5个交易日下跌3.20%，港股通累计增持248.52万股；近20个交易日上涨42.65%，港股通累计增持694.79万股。","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=nesSN2024101409314795a5646b&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=nesSN2024101409314795a5646b&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0274383008.USD","01579","BK1237","BK1604","LU0082770016.USD"],"gpt_icon":0},{"id":"2474753593","title":"頤海國際(01579)上漲5.11%，報15.62元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2474753593","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474753593?lang=zh_tw&edition=fundamental","pubTime":"2024-10-10 11:03","pubTimestamp":1728529411,"startTime":"0","endTime":"0","summary":"10月10日，颐海国际(01579)盘中上涨5.11%，截至11:03，报15.62元/股，成交3329.14万元。颐海国际控股有限公司是中国最大的中高端火锅底料调味料生产商，主要专注于火锅调味料市场，占据超过30%的市场份额。公司的产品广泛覆盖中国31个省级地区和海外11个国家，销售网络包括超过6000家大型超市和传统零售渠道，同时也是海底捞集团在中国火锅底料产品的独家供应商。截至2024年中报，颐海国际营业总收入29.27亿元、净利润3.08亿元。","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://hk.jrj.com.cn/2024/10/10110343866892.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1237","BK1604","LU0082770016.USD","LU0274383008.USD","01579"],"gpt_icon":0},{"id":"2474975307","title":"頤海國際盤中異動 早盤股價大漲5.11%報15.620港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2474975307","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474975307?lang=zh_tw&edition=fundamental","pubTime":"2024-10-10 11:03","pubTimestamp":1728529405,"startTime":"0","endTime":"0","summary":"2024年10月10日早盘11时03分，颐海国际股票出现异动，股价急速拉升5.11%。截至发稿，该股报15.620港元/股，成交量217万股，换手率0.21%，振幅5.11%。资金方面，该股资金流入1846.02万港元，流出1010.44万港元。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.29%。其相关个股中，颐海国际、中国波顿、阜丰集团涨幅较大，振幅较大的相关个股有椰丰集团、华宝国际、颐海国际，振幅分别为23.29%、5.67%、5.11%。","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=nesSN20241010110325ab6907a3&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=nesSN20241010110325ab6907a3&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01579","LU0082770016.USD","BK1604","LU0274383008.USD","BK1237"],"gpt_icon":0},{"id":"2474255564","title":"頤海國際盤中異動 股價大漲5.24%","url":"https://stock-news.laohu8.com/highlight/detail?id=2474255564","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2474255564?lang=zh_tw&edition=fundamental","pubTime":"2024-10-09 09:49","pubTimestamp":1728438548,"startTime":"0","endTime":"0","summary":"2024年10月09日早盘09时49分，颐海国际股票出现波动，股价大幅上涨5.24%。截至发稿，该股报16.060港元/股，成交量66.5万股，换手率0.06%，振幅4.98%。资金方面，该股资金流入556.494万港元，流出275.174万港元。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.16%。其相关个股中，颐海国际、阜丰集团、味丹国际涨幅较大，振幅较大的相关个股有颐海国际、华宝国际、阜丰集团，振幅分别为4.98%、4.01%、2.94%。","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=nesSN2024100909490998e3b4ad&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=nesSN2024100909490998e3b4ad&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01579","LU0082770016.USD","LU0274383008.USD","BK1604","BK1237"],"gpt_icon":0},{"id":"2473118741","title":"頤海國際盤中異動 快速拉昇5.28%報17.960港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2473118741","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2473118741?lang=zh_tw&edition=fundamental","pubTime":"2024-10-07 09:35","pubTimestamp":1728264918,"startTime":"0","endTime":"0","summary":"2024年10月07日早盘09时35分，颐海国际股票出现波动，股价大幅上涨5.28%。截至发稿，该股报17.960港元/股，成交量45.6万股，换手率0.04%，振幅5.28%。资金方面，该股资金流入667.522万港元，流出93.742万港元。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.02%。其相关个股中，颐海国际、阜丰集团、华宝国际涨幅较大，振幅较大的相关个股有颐海国际、华宝国际、阜丰集团，振幅分别为4.92%、2.47%、2.41%。","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=nesSN20241007093518ab680509&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=nesSN20241007093518ab680509&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1237","BK1604","LU0082770016.USD","01579","LU0274383008.USD"],"gpt_icon":0},{"id":"2472989015","title":"頤海國際(01579)上漲5.05%，報17.06元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2472989015","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2472989015?lang=zh_tw&edition=fundamental","pubTime":"2024-10-04 14:36","pubTimestamp":1728023783,"startTime":"0","endTime":"0","summary":"10月4日，颐海国际(01579)盘中上涨5.05%，截至14:36，报17.06元/股，成交4613.28万元。颐海国际控股有限公司是中国最大的中高端火锅底料调味料生产商，主要专注于火锅调味料市场，占据超过30%的市场份额。公司的产品广泛覆盖中国31个省级地区和海外11个国家，销售网络包括超过6000家大型超市和传统零售渠道，同时也是海底捞集团在中国火锅底料产品的独家供应商。截至2024年中报，颐海国际营业总收入29.27亿元、净利润3.08亿元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/10/04143643723286.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["01579","LU0082770016.USD","LU0274383008.USD","BK1604","BK1237"],"gpt_icon":0},{"id":"2472981648","title":"頤海國際盤中異動 股價大漲5.05%","url":"https://stock-news.laohu8.com/highlight/detail?id=2472981648","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2472981648?lang=zh_tw&edition=fundamental","pubTime":"2024-10-04 14:36","pubTimestamp":1728023780,"startTime":"0","endTime":"0","summary":"2024年10月04日下午盘14时36分，颐海国际股票出现异动，股价急速拉升5.05%。截至发稿，该股报17.060港元/股，成交量278.85万股，换手率0.27%，振幅8.00%。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.29%。其相关个股中，椰丰集团、颐海国际、华宝国际涨幅较大，振幅较大的相关个股有老恒和酿造、中国波顿、绿新亲水胶体，振幅分别为15.66%、8.25%、8.11%。","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=nesSN2024100414362098e3a8f9&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=nesSN2024100414362098e3a8f9&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0274383008.USD","LU0082770016.USD","BK1237","BK1604","01579"],"gpt_icon":0},{"id":"2471469806","title":"富達國際增持頤海國際(01579)109.9萬股 每股作價約13.25港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2471469806","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2471469806?lang=zh_tw&edition=fundamental","pubTime":"2024-09-30 19:31","pubTimestamp":1727695900,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，香港联交所最新资料显示，9月25日，富达国际增持颐海国际(01579)109.9万股，每股作价13.2514港元，总金额约为1456.33万港元。增持后最新持股数目为5192.1万股，最新持股比例为5.01%。本交易涉及其他关联方：Pandanus Associates Inc.、Pandanus Partners L.P.。","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/1189194.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1237","BK4232","BK4526","LU0082770016.USD","LU0502904849.HKD","BK4503","LU0274383008.USD","01579","BK1604","BK4539","LU0455707207.USD","YMM","LU2242644610.SGD","BK4022","BK4548"],"gpt_icon":0},{"id":"1181418470","title":"異動解讀 | 國慶節刺激需求 上海消費券政策利好 頤海國際盤中大漲7%","url":"https://stock-news.laohu8.com/highlight/detail?id=1181418470","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1181418470?lang=zh_tw&edition=fundamental","pubTime":"2024-09-30 10:50","pubTimestamp":1727664637,"startTime":"0","endTime":"0","summary":"颐海国际今日盘中表现抢眼,一度涨逾7%,报16.32港元。旅游、餐饮等消费热情有望进一步被点燃,受此带动包括颐海国际在内的多家餐饮相关公司股价集体走高。颐海国际作为品牌调味品龙头,业绩调头期望值较高。最新财报数据显示,上半年颐海国际营收及利润保持稳步增长,机构看好其长期发展潜力。在种种利好因素叠加下,颐海国际今日受到资金追捧,表现强劲。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":"异动解读 | 国庆节刺激需求 上海消费券政策利好 颐海国际盘中大涨7%","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01579"],"gpt_icon":0},{"id":"2471142928","title":"【券商聚焦】國證國際指上海消費券示範意義更大 餐飲板塊具佈局價值","url":"https://stock-news.laohu8.com/highlight/detail?id=2471142928","media":"金吾财讯","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2471142928?lang=zh_tw&edition=fundamental","pubTime":"2024-09-30 10:44","pubTimestamp":1727664281,"startTime":"0","endTime":"0","summary":"金吾财讯 | 国证国际表示，尽管上海消费券总额有限，但示范意义更大，未来其他城市也有望跟进刺激政策。该行特别强调餐饮板块的布局价值，主要是在情绪扭转的背景下，餐饮的业绩调头速度较快。比如 22 年 10 月至 23 年 4 月的这一波，受益于疫情开放之后的报复性消费，餐饮企业股价都获得了戴维斯双击，实现较高的反弹。该行认为当下情景与上一波行情类似，情绪修复会优先从基本面调头较为容易的板块开始。目前板块的估值都较低，极具布局价值。","market":"sh","thumbnail":"https://static.szfiu.com/news/20210810/ZDJiMDMxMTQ0NzYwOTE1MWRjNWM4ZTAxY2ZiMjQwNjM2MTY3ODIyMw==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210810/ZDJiMDMxMTQ0NzYwOTE1MWRjNWM4ZTAxY2ZiMjQwNjM2MTY3ODIyMw==.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1945077","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["LU0320764755.SGD","BK1237","LU0630378429.USD","LU0762542818.HKD","LU0672654166.SGD","SG9999001903.USD","09922","LU0274383008.USD","00520","LU0197773673.USD","LU0197773160.USD","LU0128522157.USD","BK1510","BK1591","BK1180","BK1589","LU0831093199.SGD","IE0034224299.USD","LU0762541174.USD","BK1549","LU0029875118.USD","BK1502","01579","BK1523","BK1604","01876","08496","01458","BK1233","LU0543330483.HKD","LU0762540952.USD","SG9999000459.SGD","BK1578","BK1132","BK1583","LU0082770016.USD","LU0630378692.HKD"],"gpt_icon":0},{"id":"2471814297","title":"國慶節臨近 假日概念股集體走高 九毛九(09922)漲32.38%","url":"https://stock-news.laohu8.com/highlight/detail?id=2471814297","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2471814297?lang=zh_tw&edition=fundamental","pubTime":"2024-09-30 10:44","pubTimestamp":1727664278,"startTime":"0","endTime":"0","summary":"金吾财讯 | 国庆节临近，假日概念股集体走高。餐饮方面，九毛九(09922)涨32.38%，呷哺呷哺(00520)涨16.38%，海底捞(06862)涨8.67%，周黑鸭(01458)涨5.2%，百威亚太(01876)涨4.54%，颐海国际(01579)涨3.99%。OTA方面，美团(03690)涨3.89%，同程旅行(00780)涨2.49%，携程集团(09961)涨0.21%。从中国国家铁路集团有限公司获悉，铁路国庆黄金周运输自9月29日开始，至10月8日结束，为期10天，全国铁路预计发送旅客1.75亿人次，10月1日为客流高峰日，预计将突破2100万人次。","market":"hk","thumbnail":"https://static.szfiu.com/news/20200908/NDQ5NWNkMjllM2EwMmIxOTk5NDIxODc2Mzc=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20200908/NDQ5NWNkMjllM2EwMmIxOTk5NDIxODc2Mzc=.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1945076","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":["LU0823426308.USD","LU0082770016.USD","03690","LU1880383440.USD","LU0039217434.USD","00780","LU1251922891.USD","LU0672654166.SGD","SGXZ90724238.SGD","LU1115378108.SGD","LU0588546209.SGD","LU0630378429.USD","06862","LU0164865239.USD","LU0320764755.SGD","LU0043850808.USD","01876","01458","LU0072462343.USD","LU0348827113.USD","SG9999001903.USD","LU0049853897.USD","LU0029875118.USD","LU0540923850.HKD","LU0348814723.USD","LU1303224171.USD","LU0456827905.SGD","LU0456846285.SGD","LU0149721374.USD","09961","LU0831093199.SGD","LU0106252389.USD","BK1587","BK1610","BK1583","LU0307460666.USD","LU0823426480.USD","BK1588","SG9999000459.SGD","01579","LU0214875030.USD","LU0417516902.SGD","09922","LU0543330483.HKD","LU0828238088.HKD","LU0054450605.USD","IE00B0JY6N72.USD","SG9999001093.SGD","00520","LU1770034418.SGD"],"gpt_icon":0},{"id":"2471818904","title":"頤海國際盤中異動 早盤急速上漲5.02%報16.320港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2471818904","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2471818904?lang=zh_tw&edition=fundamental","pubTime":"2024-09-30 09:30","pubTimestamp":1727659850,"startTime":"0","endTime":"0","summary":"2024年09月30日早盘09时30分，颐海国际股票出现异动，股价快速上涨5.02%。截至发稿，该股报16.320港元/股，成交量42.3万股，换手率0.04%，振幅3.09%。资金方面，该股资金流入448.822万港元，流出134.718万港元。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.15%。其相关个股中，华宝国际、颐海国际、阜丰集团涨幅较大，振幅较大的相关个股有颐海国际、华宝国际、阜丰集团，振幅分别为3.09%、2.97%、2.51%。消息层面，截至09时30分，颐海国际股票正面舆情新闻比例50%。","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=nesSN2024093009305098e39907&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=nesSN2024093009305098e39907&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1237","BK1604","LU0082770016.USD","LU0274383008.USD","01579"],"gpt_icon":0},{"id":"1192899994","title":"異動解讀 | 上海發放消費券政策 看好餐飲板塊前景 頤海國際股價大漲","url":"https://stock-news.laohu8.com/highlight/detail?id=1192899994","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1192899994?lang=zh_tw&edition=fundamental","pubTime":"2024-09-27 14:57","pubTimestamp":1727420222,"startTime":"0","endTime":"0","summary":"上海近日发布总额5亿元的消费券政策,旨在刺激消费。其中,餐饮板块获配3.6亿元消费券,成为重点扶持对象。此举不仅直接为餐饮企业注入新动力,而且被视为对消费信心的修复信号。\n\n业内人士认为,此次政策尽管总额有限,但具有示范意义。预计未来其他城市也将跟进推出类似刺激政策,从而进一步改善餐饮等消费板块的发展环境。特别是在情绪向好的背景下,餐饮企业的业绩有望随之调头向上,获得较快反弹。\n\n知名券商安信国际在最新研报中,呼吁重视餐饮板块的布局价值。报告指出,餐饮需求较为敏感于消费预期的变化。一旦情绪扭转向好,餐饮企业就将较快迎来业绩反弹。报告同时推荐了海底捞、颐海国际等龙头餐饮股为配置标的。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":"异动解读 | 上海发放消费券政策 看好餐饮板块前景 颐海国际股价大涨","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01579"],"gpt_icon":0},{"id":"2470721251","title":"安信國際：情緒修復優先從基本面 重視餐飲板塊佈局價值","url":"https://stock-news.laohu8.com/highlight/detail?id=2470721251","media":"智通财经","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2470721251?lang=zh_tw&edition=fundamental","pubTime":"2024-09-27 14:33","pubTimestamp":1727418829,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，安信国际发布研报称，近日，上海发布总额5亿的消费券政策，尽管总额有限，但示范意义更大，未来其他城市也有望跟进刺激政策。当下情景与上一波行情类似，情绪修复会优先从基本面调头较为容易的板块开始。目前板块的估值都较低，极具布局价值。安信国际主要观点如下：事件近日，上海消费券投入市级财政资金5亿元，其中餐饮3.6亿元、住宿9000万元、电影3000万元、体育2000万元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1188031.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0471298777.SGD","BK1589","LU1102505762.USD","LU1048588211.SGD","LU0348825331.USD","IE00B031HY20.USD","LU0348788117.USD","LU0594300419.USD","BK1132","BK1588","LU0287142896.SGD","LU0359202008.SGD","BK1502","LU0315179316.USD","IE0034224299.USD","LU1515016050.SGD","LU0173614495.USD","LU0106959298.USD","02319","LU0029875118.USD","LU0228659784.USD","SG9999002828.SGD","LU0737861699.HKD","01579","LU1051768304.USD","06862","LU1224709979.USD","LU1023057109.AUD","01458","LU0326950275.SGD","LU0385154629.USD","IE0031814852.USD","LU0211977185.USD","LU0370786039.SGD","LU0072462343.USD","IE0008369823.USD","LU1439103000.SGD","LU0128522157.USD","LU0650527681.SGD","LU0823426308.USD","09869","LU2279701549.SGD","BK1549","09987","LU0823426480.USD","LU0651946864.USD","08496","LU0417516902.SGD","IE00B29SXG58.USD","BK1583"],"gpt_icon":1},{"id":"2470780906","title":"港股消費板塊全面爆發！投資拐點已至？","url":"https://stock-news.laohu8.com/highlight/detail?id=2470780906","media":"财华社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2470780906?lang=zh_tw&edition=fundamental","pubTime":"2024-09-26 19:49","pubTimestamp":1727351362,"startTime":"0","endTime":"0","summary":"9月26日，港股的大消费板块强势崛起，多只个股上演“旱地拔葱”。截至收盘，在餐饮股中，呷哺呷哺（00520.HK）涨36.59%，九毛九（09922.HK）涨18.25%，海底捞（06862.HK）涨近18%，颐海国际（01579.HK）涨近15%，百胜中国（09987.HK）涨超11%。","market":"other","thumbnail":"https://images.finet.hk/photoLib/title/202409_1/02d50be1-d66f-44b3-8d4e-826643f4c1a3.png","type":0,"news_type":0,"thumbnails":["https://images.finet.hk/photoLib/title/202409_1/02d50be1-d66f-44b3-8d4e-826643f4c1a3.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.finet.hk/newscenter/news_content/66f54a4253243c06e31e70b9","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":"finet_stock","symbols":["BK1502","00520","LU0348825331.USD","LU1515016050.SGD","BK1578","LU2125910500.SGD","LU0588546209.SGD","BK1570","LU0261947096.USD","LU0251143458.SGD","LU1328615791.USD","BK1237","06979","LU2045819591.USD","LU0326950275.SGD","06862","82020","ANPDY","02555","02319","BK1192","LU1720050803.USD","LU0737861699.HKD","LU1051768304.USD","LU1102505929.USD","LU0651946864.USD","IE0031814852.USD","IE00BPRC5H50.USD","09987","09869","LNNGY","CRHKY","80291","LU0572944931.SGD","02150","LU0370786039.SGD","BK1168","BK1180","01579","BK1597","LU0385154629.USD","00291","00168","02331","LU0543330483.HKD","82331","02020","09922","LU0672654166.SGD","LU0307460666.USD"],"gpt_icon":1},{"id":"2470405932","title":"頤海國際盤中異動 股價大漲5.08%報13.660港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2470405932","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2470405932?lang=zh_tw&edition=fundamental","pubTime":"2024-09-26 09:53","pubTimestamp":1727315619,"startTime":"0","endTime":"0","summary":"2024年09月26日早盘09时53分，颐海国际股票出现波动，股价急速拉升5.08%。截至发稿，该股报13.660港元/股，成交量84.2万股，换手率0.08%，振幅5.08%。资金方面，该股资金流入596.978万港元，流出421.186万港元。颐海国际股票所在的食品添加剂行业中，整体涨幅为0.10%。其相关个股中，颐海国际、华宝国际、中国波顿涨幅较大，振幅较大的相关个股有颐海国际、阜丰集团、华宝国际，振幅分别为5.08%、2.44%、1.46%。","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=nesSN20240926095339a1dc97b7&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=nesSN20240926095339a1dc97b7&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1604","01579","LU0082770016.USD","LU0274383008.USD","BK1237"],"gpt_icon":0}],"pageSize":16,"totalPage":7,"pageCount":6,"totalSize":102}]}}