港股詳情

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

JS環球生活

1.740

+0.000

成交量：11.00萬

成交額：19.14萬

市值：60.46億

市盈率：5.82

高：1.740

開：1.740

低：1.740

收：1.740

資料載入中...

總覽公司新聞資訊公告

【券商聚焦】招銀國際維持JS環球生活(01691)“買入”評級認為集團中長期前景依然向好

《大行》招銀國際升JS環球生活(01691.HK)目標價至2.44元大規模回購兼中期展望穩健

阿斯达克财经

JS環球生活盤中異動早盤股價大跌5.83%

ＪＳ環球生活(01691)出現大手賣出75.2萬股，成交價$2.06，涉資154.912萬

阿斯达克财经

JS環球生活盤中漲近20% 近期獲董事長大手增持

港股異動 | JS環球生活(01691)漲近20% 近期獲董事長大手增持機構看好未來SN亞太業務

JS環球生活(01691)上漲10.33%，報2.03元/股

異動解讀 | JS環球生活股價大漲近6% 公司基本面良好或為主因

JS環球生活盤中異動股價大漲5.43%報1.940港元

ＪＳ環球生活(01691)股價上升5.435%，現價港幣$1.94

阿斯达克财经

JS環球生活1月27日獲南向資金加倉1904.35萬股

異動解讀 | JS環球生活盤中大漲5.78% 董事長大手筆增持6.27億港元概念股受追捧

港股異動 | JS環球生活(01691)午後漲近6% 董事長兼首席執行官近期連續增持涉資超6億港元

JS環球生活盤中異動下午盤大幅上漲5.20%報1.820港元

ＪＳ環球生活(01691)出現大手賣出180萬股，成交價$1.76，涉資316.8萬

阿斯达克财经

JS環球生活獲董事長兼首席執行官王旭寧增持1.4億股每股作價1.59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/01691/news?page=3"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01691"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01691\",,,,,undefined,":{"symbol":"01691","market":"HK","secType":"STK","nameCN":"JS環球生活","latestPrice":1.74,"timestamp":1741310447019,"preClose":1.74,"halted":0,"volume":110000,"delay":0,"changeRate":0,"change":0,"floatShares":3474571777,"shares":3474571777,"eps":0.05501749,"lyrEps":0.299005,"pbRate":1.41,"amount":191400,"amplitude":0,"dividePrice":0,"prevYearClose":1.39,"fiveDayClose":1.66,"twentyDayClose":1.87},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01691\",,,,,undefined,":{"symbol":"01691","floatShares":3474571777,"roa":"-1.06%","roe":"3.78%","lyrEps":0.299005,"shares":3474571777,"dividePrice":0,"high":1.74,"amplitude":0,"preClose":1.74,"low":1.74,"week52Low":1.17,"pbRate":"1.41","psRate":"0.49","week52High":2.22,"institutionHeld":0,"latestPrice":1.74,"committee":-0.642857,"eps":0.2990050524679363,"divideRate":0,"volume":110000,"delay":0,"ttmEps":0.05501748931208706,"open":1.74,"prevYearClose":1.39,"fiveDayClose":1.66,"twentyDayClose":1.87,"sixtyDayClose":1.38},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01691\",params:#limit:5,,,undefined,":[{"market":"HK","date":"2024-10-30","symbol":"01691","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1730217600000,"reportTimeType":"","actualEps":null},{"date":"2024-08-29","symbol":"01691","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724895000000,"name":null,"time":"盤後","dateTimestamp":1724860800000,"actualEps":null},{"date":"2024-04-17","symbol":"01691","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1713317400000,"name":null,"time":"","dateTimestamp":1713283200000,"actualEps":null},{"date":"2024-03-28","symbol":"01691","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"market":"HK","date":"2023-10-30","symbol":"01691","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"","type":"earning","dateTimestamp":1698595200000,"reportTimeType":"","actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01691\",market:\"HK\",,,undefined,":[{"executeDate":"2020-04-14","recordDate":"2020-04-15","paymentDate":"2020-04-29","value":0.5717,"currency":"HKD"},{"executeDate":"2021-06-01","recordDate":"2021-06-02","paymentDate":"2021-07-30","value":0.2661,"currency":"HKD"},{"executeDate":"2022-05-04","recordDate":null,"paymentDate":"2022-07-29","value":0.4098,"currency":"HKD"},{"executeDate":"2023-09-13","recordDate":"2023-09-14","paymentDate":"2023-09-28","value":0.0392,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01691\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2,"buy":0.8,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.8,"analysts":5,"updateTime":1738684800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01691\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01691","date":"2025-03-06","current":30.276679,"percent":0.752636,"low":1.426996,"twenty":5.235731,"median":11.413086,"eighty":50.390847,"high":114.959827,"avg":24.807982,"sd":25.762902,"marketCap":6045754891},"quantilePoints":[{"date":"2020-03-13","current":64.697978,"twenty":64.314154,"median":65.654732,"eighty":75.028054,"marketCap":19182382171},{"date":"2020-03-20","current":49.632327,"twenty":62.267482,"median":65.356408,"eighty":74.591509,"marketCap":14684914237},{"date":"2020-03-27","current":66.713724,"twenty":61.003578,"median":65.325681,"eighty":73.531213,"marketCap":19727529799},{"date":"2020-04-03","current":67.484288,"twenty":61.747812,"median":65.473944,"eighty":71.784054,"marketCap":22044407220},{"date":"2020-04-09","current":69.881463,"twenty":62.234493,"median":65.621832,"eighty":70.660773,"marketCap":22828056935},{"date":"2020-04-17","current":73.972661,"twenty":63.273833,"median":65.938207,"eighty":73.972661,"marketCap":24156854279},{"date":"2020-04-24","current":79.916904,"twenty":63.897098,"median":66.544185,"eighty":74.258642,"marketCap":26098942705},{"date":"2020-04-29","current":88.685214,"twenty":63.905634,"median":66.6979,"eighty":74.956509,"marketCap":28960967754},{"date":"2020-05-08","current":96.600507,"twenty":64.1507,"median":67.17961,"eighty":76.488324,"marketCap":31550418989},{"date":"2020-05-15","current":77.409584,"twenty":64.31609,"median":67.550078,"eighty":77.95537,"marketCap":25281221263},{"date":"2020-05-22","current":75.275487,"twenty":64.546771,"median":67.811978,"eighty":78.872051,"marketCap":24599786727},{"date":"2020-05-29","current":66.760967,"twenty":64.766628,"median":67.807168,"eighty":78.462645,"marketCap":21805905132},{"date":"2020-06-05","current":84.516263,"twenty":64.895985,"median":68.533864,"eighty":79.186817,"marketCap":27598098683},{"date":"2020-06-12","current":78.151156,"twenty":64.956979,"median":69.275068,"eighty":80.131272,"marketCap":25519723350},{"date":"2020-06-19","current":82.352827,"twenty":64.989106,"median":69.881463,"eighty":80.864451,"marketCap":26891715702},{"date":"2020-06-26","current":75.139694,"twenty":65.025282,"median":70.80003,"eighty":80.864514,"marketCap":24536984251},{"date":"2020-07-03","current":80.680897,"twenty":65.060865,"median":71.342317,"eighty":80.864576,"marketCap":26345691018},{"date":"2020-07-10","current":81.403741,"twenty":65.104062,"median":72.827406,"eighty":80.99434,"marketCap":26584576817},{"date":"2020-07-17","current":85.132709,"twenty":65.120761,"median":73.465989,"eighty":81.460555,"marketCap":27813132357},{"date":"2020-07-24","current":76.898929,"twenty":65.139713,"median":74.268271,"eighty":82.302443,"marketCap":25117135478},{"date":"2020-07-31","current":83.084174,"twenty":65.18473,"median":74.81342,"eighty":82.427839,"marketCap":27130601502},{"date":"2020-08-07","current":89.771205,"twenty":65.261761,"median":75.223315,"eighty":83.019839,"marketCap":29314700239},{"date":"2020-08-14","current":92.067263,"twenty":65.337972,"median":75.638196,"eighty":83.969492,"marketCap":30065484180},{"date":"2020-08-21","current":100.011049,"twenty":65.396246,"median":76.22613,"eighty":84.501196,"marketCap":32659101430},{"date":"2020-08-28","current":43.501015,"twenty":65.18473,"median":75.861446,"eighty":84.501196,"marketCap":40951851324},{"date":"2020-09-04","current":46.400544,"twenty":65.060865,"median":75.455331,"eighty":84.436197,"marketCap":43681974745},{"date":"2020-09-11","current":53.57951,"twenty":64.840258,"median":75.139694,"eighty":84.391163,"marketCap":50439030214},{"date":"2020-09-18","current":60.033802,"twenty":63.991117,"median":74.490401,"eighty":84.265663,"marketCap":56513554827},{"date":"2020-09-25","current":52.565897,"twenty":61.672196,"median":73.972661,"eighty":83.969492,"marketCap":49483487016},{"date":"2020-09-30","current":50.390821,"twenty":60.293986,"median":73.454274,"eighty":83.585301,"marketCap":47435894450},{"date":"2020-10-09","current":51.668182,"twenty":59.405252,"median":72.44007,"eighty":83.294534,"marketCap":48638225141},{"date":"2020-10-16","current":55.596609,"twenty":58.327406,"median":71.146159,"eighty":83.118111,"marketCap":52336684155},{"date":"2020-10-23","current":62.268523,"twenty":58.287286,"median":70.103743,"eighty":83.082459,"marketCap":58617086253},{"date":"2020-10-30","current":51.487968,"twenty":57.86519,"median":69.4563,"eighty":82.895458,"marketCap":48498660650},{"date":"2020-11-06","current":58.535477,"twenty":57.86519,"median":68.835744,"eighty":82.766719,"marketCap":55127973976},{"date":"2020-11-13","current":56.905816,"twenty":57.13925,"median":68.410249,"eighty":82.640204,"marketCap":53592764574},{"date":"2020-11-20","current":58.47013,"twenty":57.354884,"median":67.709113,"eighty":82.491074,"marketCap":55058191731},{"date":"2020-11-27","current":58.186763,"twenty":57.394302,"median":67.445582,"eighty":82.390333,"marketCap":54779062748},{"date":"2020-12-04","current":61.523342,"twenty":57.543176,"median":67.023008,"eighty":82.201674,"marketCap":57919263798},{"date":"2020-12-11","current":58.482124,"twenty":57.86519,"median":66.713724,"eighty":81.813249,"marketCap":55058191731},{"date":"2020-12-18","current":55.730269,"twenty":57.394302,"median":66.620827,"eighty":81.533446,"marketCap":52476248646},{"date":"2020-12-24","current":53.579161,"twenty":56.965093,"median":65.980512,"eighty":81.446352,"marketCap":50452563525},{"date":"2020-12-31","current":55.49935,"twenty":56.337608,"median":65.791699,"eighty":81.379415,"marketCap":52266901909},{"date":"2021-01-08","current":53.702991,"twenty":52.25359,"median":53.702991,"eighty":55.363963,"marketCap":50592128016},{"date":"2021-01-15","current":63.277919,"twenty":52.548909,"median":55.386527,"eighty":60.158204,"marketCap":59594037691},{"date":"2021-01-22","current":70.957522,"twenty":53.26482,"median":56.667302,"eighty":70.399499,"marketCap":66816986736},{"date":"2021-01-29","current":64.934876,"twenty":54.385728,"median":64.106398,"eighty":70.399499,"marketCap":61155714847},{"date":"2021-02-05","current":77.194573,"twenty":55.100577,"median":65.311745,"eighty":71.063232,"marketCap":72687935361},{"date":"2021-02-11","current":76.816806,"twenty":55.363963,"median":65.793192,"eighty":72.057676,"marketCap":72338474133},{"date":"2021-02-19","current":86.457042,"twenty":55.61685,"median":69.694736,"eighty":76.595887,"marketCap":81424466054},{"date":"2021-02-26","current":70.989348,"twenty":56.202942,"median":70.400843,"eighty":77.11902,"marketCap":66886878981},{"date":"2021-03-05","current":71.959856,"twenty":56.949521,"median":70.989348,"eighty":78.118926,"marketCap":67865370419},{"date":"2021-03-12","current":78.352122,"twenty":59.1183,"median":71.502472,"eighty":78.306015,"marketCap":73911049658},{"date":"2021-03-19","current":80.406524,"twenty":63.60931,"median":71.959856,"eighty":79.934151,"marketCap":75833086410},{"date":"2021-03-26","current":76.104182,"twenty":65.009845,"median":72.503599,"eighty":79.934151,"marketCap":71814282292},{"date":"2021-04-01","current":32.878385,"twenty":63.277919,"median":72.503599,"eighty":79.04491,"marketCap":88064229380},{"date":"2021-04-09","current":32.609185,"twenty":56.435122,"median":72.143885,"eighty":78.629237,"marketCap":87365306925},{"date":"2021-04-16","current":30.033501,"twenty":54.385728,"median":71.855754,"eighty":78.2138,"marketCap":80376082371},{"date":"2021-04-23","current":30.071042,"twenty":51.793987,"median":71.095211,"eighty":78.113607,"marketCap":80376082371},{"date":"2021-04-30","current":30.633493,"twenty":32.770705,"median":70.682542,"eighty":77.815314,"marketCap":81948657895},{"date":"2021-05-07","current":29.654736,"twenty":31.115917,"median":70.372631,"eighty":77.364743,"marketCap":79327698687},{"date":"2021-05-14","current":27.50003,"twenty":30.670383,"median":67.412368,"eighty":76.967913,"marketCap":73561588430},{"date":"2021-05-21","current":28.877269,"twenty":30.192767,"median":65.405299,"eighty":76.70886,"marketCap":77230931321},{"date":"2021-05-28","current":29.871423,"twenty":30.039441,"median":64.934876,"eighty":76.374775,"marketCap":79851890529},{"date":"2021-06-04","current":28.25381,"twenty":29.916759,"median":57.372849,"eighty":76.111589,"marketCap":75483625183},{"date":"2021-06-11","current":27.455532,"twenty":29.587491,"median":55.49935,"eighty":75.967165,"marketCap":73386857817},{"date":"2021-06-18","current":28.818542,"twenty":28.998904,"median":54.840886,"eighty":75.751753,"marketCap":77056200707},{"date":"2021-06-25","current":29.282165,"twenty":28.879181,"median":52.534246,"eighty":75.699427,"marketCap":78279315004},{"date":"2021-07-02","current":28.411813,"twenty":28.806779,"median":51.756839,"eighty":75.648292,"marketCap":76007817024},{"date":"2021-07-09","current":27.493976,"twenty":28.54722,"median":32.99952,"eighty":75.245462,"marketCap":73561588430},{"date":"2021-07-16","current":28.408851,"twenty":28.417338,"median":31.92216,"eighty":74.395664,"marketCap":76007817024},{"date":"2021-07-23","current":27.552721,"twenty":28.411813,"median":31.178024,"eighty":74.012265,"marketCap":73736319044},{"date":"2021-07-30","current":25.612169,"twenty":28.309468,"median":30.882947,"eighty":73.608389,"marketCap":68564292874},{"date":"2021-08-06","current":24.781929,"twenty":28.16038,"median":30.633493,"eighty":73.471482,"marketCap":66397633263},{"date":"2021-08-13","current":26.268414,"twenty":28.088134,"median":30.288629,"eighty":72.697998,"marketCap":70416437381},{"date":"2021-08-20","current":24.747157,"twenty":27.831973,"median":30.065153,"eighty":72.558344,"marketCap":66397633263},{"date":"2021-08-27","current":25.168507,"twenty":27.552721,"median":30.027088,"eighty":72.448854,"marketCap":67515909191},{"date":"2021-09-03","current":18.417223,"twenty":27.46993,"median":29.935669,"eighty":72.143885,"marketCap":65279357334},{"date":"2021-09-10","current":17.593839,"twenty":27.230648,"median":29.809854,"eighty":71.959856,"marketCap":62413775267},{"date":"2021-09-17","current":16.523327,"twenty":26.459235,"median":29.542661,"eighty":71.928363,"marketCap":58639594008},{"date":"2021-09-24","current":15.767658,"twenty":26.106913,"median":29.282165,"eighty":71.812189,"marketCap":55983688677},{"date":"2021-09-30","current":17.814711,"twenty":25.728451,"median":29.138489,"eighty":71.446337,"marketCap":63252482213},{"date":"2021-10-08","current":17.128121,"twenty":25.402863,"median":28.925888,"eighty":71.145846,"marketCap":60806253619},{"date":"2021-10-15","current":16.746289,"twenty":25.218372,"median":28.847905,"eighty":71.052866,"marketCap":59408408709},{"date":"2021-10-22","current":14.529638,"twenty":24.899249,"median":28.80192,"eighty":70.976618,"marketCap":51510584962},{"date":"2021-10-29","current":14.203169,"twenty":20.870504,"median":28.608941,"eighty":70.737538,"marketCap":50392309034},{"date":"2021-11-05","current":13.623501,"twenty":18.402168,"median":28.539723,"eighty":70.402187,"marketCap":48365433913},{"date":"2021-11-12","current":14.986142,"twenty":17.744705,"median":28.43823,"eighty":70.385526,"marketCap":53257891101},{"date":"2021-11-19","current":16.895518,"twenty":17.582398,"median":28.412398,"eighty":70.101473,"marketCap":60037438918},{"date":"2021-11-26","current":15.169261,"twenty":17.446556,"median":28.409308,"eighty":69.429459,"marketCap":53956813556},{"date":"2021-12-03","current":14.450853,"twenty":17.251598,"median":28.309468,"eighty":67.736203,"marketCap":51370800471},{"date":"2021-12-10","current":14.560655,"twenty":16.983446,"median":28.236228,"eighty":65.675456,"marketCap":51790153945},{"date":"2021-12-17","current":12.257,"twenty":16.852044,"median":28.117532,"eighty":65.42401,"marketCap":43612761216},{"date":"2021-12-24","current":12.496668,"twenty":16.642272,"median":28.090142,"eighty":65.310936,"marketCap":44451468163},{"date":"2021-12-31","current":12.911893,"twenty":16.367743,"median":28.049821,"eighty":65.234754,"marketCap":45919205319},{"date":"2022-01-07","current":12.832097,"twenty":12.365318,"median":12.555662,"eighty":12.793778,"marketCap":45639636337},{"date":"2022-01-14","current":13.178762,"twenty":12.488311,"median":12.800164,"eighty":13.305763,"marketCap":46794237511},{"date":"2022-01-21","current":13.324308,"twenty":12.550562,"median":12.911893,"eighty":13.327095,"marketCap":47315589756},{"date":"2022-01-28","current":11.329117,"twenty":12.272378,"median":12.789943,"eighty":13.302976,"marketCap":40267102196},{"date":"2022-02-04","current":12.120439,"twenty":12.185848,"median":12.776308,"eighty":13.288755,"marketCap":43058582418},{"date":"2022-02-11","current":10.399076,"twenty":11.851705,"median":12.555662,"eighty":13.178762,"marketCap":36987112936},{"date":"2022-02-18","current":9.219836,"twenty":11.329117,"median":12.355045,"eighty":13.020944,"marketCap":32799892603},{"date":"2022-02-25","current":8.66102,"twenty":9.809845,"median":12.185848,"eighty":12.952628,"marketCap":30845856448},{"date":"2022-03-04","current":7.950537,"twenty":9.170194,"median":12.079095,"eighty":12.911893,"marketCap":28333524249},{"date":"2022-03-11","current":6.734667,"twenty":8.66102,"median":11.743928,"eighty":12.832097,"marketCap":24041623408},{"date":"2022-03-18","current":7.677339,"twenty":8.134677,"median":11.386845,"eighty":12.795502,"marketCap":27391399674},{"date":"2022-03-25","current":8.053233,"twenty":7.851363,"median":10.399076,"eighty":12.784384,"marketCap":28752246282},{"date":"2022-04-01","current":10.154363,"twenty":7.934615,"median":9.896757,"eighty":12.768232,"marketCap":33451973553},{"date":"2022-04-08","current":10.0105,"twenty":7.947353,"median":9.997085,"eighty":12.598382,"marketCap":32998032367},{"date":"2022-04-14","current":10.143824,"twenty":8.012155,"median":9.9028,"eighty":12.555765,"marketCap":33451973553},{"date":"2022-04-22","current":9.47247,"twenty":8.085811,"median":9.815887,"eighty":12.550562,"marketCap":31252104729},{"date":"2022-04-29","current":10.000677,"twenty":8.143748,"median":9.765172,"eighty":12.488311,"marketCap":32998032367},{"date":"2022-05-06","current":8.685231,"twenty":8.208499,"median":9.741981,"eighty":12.385863,"marketCap":28668131824},{"date":"2022-05-13","current":9.393666,"twenty":8.413074,"median":9.713471,"eighty":12.303681,"marketCap":31007674859},{"date":"2022-05-20","current":8.863886,"twenty":8.436658,"median":9.615009,"eighty":12.225424,"marketCap":29253770926},{"date":"2022-05-27","current":8.210917,"twenty":8.210917,"median":9.566919,"eighty":12.185848,"marketCap":27101139507},{"date":"2022-06-02","current":8.963768,"twenty":8.32873,"median":9.461814,"eighty":12.170695,"marketCap":29571204854},{"date":"2022-06-10","current":9.222565,"twenty":8.402096,"median":9.412905,"eighty":12.129733,"marketCap":30440946173},{"date":"2022-06-17","current":8.874166,"twenty":8.418069,"median":9.331485,"eighty":12.054289,"marketCap":29292887632},{"date":"2022-06-24","current":10.192603,"twenty":8.43319,"median":9.35511,"eighty":11.888914,"marketCap":33641594228},{"date":"2022-06-30","current":10.774798,"twenty":8.447112,"median":9.386874,"eighty":11.787039,"marketCap":35555025130},{"date":"2022-07-08","current":10.119645,"twenty":8.486015,"median":9.436096,"eighty":11.603256,"marketCap":33398066659},{"date":"2022-07-15","current":9.506578,"twenty":8.544049,"median":9.489524,"eighty":11.470534,"marketCap":31380266798},{"date":"2022-07-22","current":9.940417,"twenty":8.581193,"median":9.566919,"eighty":11.3753,"marketCap":32806642562},{"date":"2022-07-29","current":9.938759,"twenty":8.609624,"median":9.578632,"eighty":11.18695,"marketCap":32806642562},{"date":"2022-08-05","current":8.9901,"twenty":8.645794,"median":9.538597,"eighty":11.053117,"marketCap":29675573812},{"date":"2022-08-12","current":9.26703,"twenty":8.675547,"median":9.489524,"eighty":10.995625,"marketCap":30545315132},{"date":"2022-08-19","current":9.025914,"twenty":8.703778,"median":9.436096,"eighty":10.85474,"marketCap":29779942771},{"date":"2022-08-26","current":9.332056,"twenty":8.703778,"median":9.386874,"eighty":10.68675,"marketCap":30788842701},{"date":"2022-09-02","current":10.644024,"twenty":8.730613,"median":9.436096,"eighty":10.64915,"marketCap":32667483951},{"date":"2022-09-09","current":11.381599,"twenty":8.746339,"median":9.489524,"eighty":10.704023,"marketCap":34928811381},{"date":"2022-09-16","current":11.244748,"twenty":8.753599,"median":9.533139,"eighty":11.00611,"marketCap":34511335547},{"date":"2022-09-23","current":9.40818,"twenty":8.772168,"median":9.566919,"eighty":10.937903,"marketCap":28875411799},{"date":"2022-09-30","current":8.579064,"twenty":8.772168,"median":9.533139,"eighty":10.839585,"marketCap":26331040352},{"date":"2022-10-07","current":9.042504,"twenty":8.76529,"median":9.489524,"eighty":10.751206,"marketCap":27753402216},{"date":"2022-10-14","current":8.172131,"twenty":8.720966,"median":9.436096,"eighty":10.654276,"marketCap":25082137252},{"date":"2022-10-21","current":8.104519,"twenty":8.605962,"median":9.400923,"eighty":10.640829,"marketCap":24873986736},{"date":"2022-10-28","current":8.025641,"twenty":8.523296,"median":9.378734,"eighty":10.620007,"marketCap":24631144466},{"date":"2022-11-04","current":7.957383,"twenty":8.454227,"median":9.330154,"eighty":10.587665,"marketCap":24422993950},{"date":"2022-11-11","current":8.492298,"twenty":8.422786,"median":9.314004,"eighty":10.584918,"marketCap":26018814577},{"date":"2022-11-18","current":8.778615,"twenty":8.438029,"median":9.312168,"eighty":10.56986,"marketCap":26851416643},{"date":"2022-11-25","current":8.513571,"twenty":8.422786,"median":9.291815,"eighty":10.526829,"marketCap":26018814577},{"date":"2022-12-02","current":11.29645,"twenty":8.424548,"median":9.298908,"eighty":10.568246,"marketCap":34379526995},{"date":"2022-12-09","current":11.248427,"twenty":8.438029,"median":9.314004,"eighty":10.620007,"marketCap":34240759983},{"date":"2022-12-16","current":10.509403,"twenty":8.445627,"median":9.330154,"eighty":10.654276,"marketCap":31985796053},{"date":"2022-12-23","current":9.87995,"twenty":8.454227,"median":9.378734,"eighty":10.640829,"marketCap":30147133157},{"date":"2022-12-30","current":9.979767,"twenty":8.45466,"median":9.386874,"eighty":10.631246,"marketCap":30424667179},{"date":"2023-01-06","current":10.86293,"twenty":8.477301,"median":9.410218,"eighty":10.64915,"marketCap":33165315648},{"date":"2023-01-13","current":12.133399,"twenty":8.495847,"median":9.436096,"eighty":10.766714,"marketCap":37050791958},{"date":"2023-01-20","current":12.13009,"twenty":8.503667,"median":9.489524,"eighty":10.934379,"marketCap":37120175463},{"date":"2023-01-27","current":12.171331,"twenty":8.507303,"median":9.517129,"eighty":10.985487,"marketCap":37258942474},{"date":"2023-02-03","current":11.037915,"twenty":8.511983,"median":9.544093,"eighty":11.030359,"marketCap":33859150703},{"date":"2023-02-10","current":10.783213,"twenty":8.512031,"median":9.578632,"eighty":11.027081,"marketCap":33095932142},{"date":"2023-02-17","current":10.937316,"twenty":8.513571,"median":9.641211,"eighty":11.030359,"marketCap":33546924928},{"date":"2023-02-24","current":8.874325,"twenty":8.568546,"median":9.665461,"eighty":11.041962,"marketCap":27233025924},{"date":"2023-03-03","current":9.630683,"twenty":8.513571,"median":9.638947,"eighty":11.037915,"marketCap":29557373360},{"date":"2023-03-10","current":9.019897,"twenty":9.053807,"median":9.099054,"eighty":9.230187,"marketCap":27684018710},{"date":"2023-03-17","current":8.884475,"twenty":9.810455,"median":27.825308,"eighty":71.336079,"marketCap":27267717677},{"date":"2023-03-24","current":8.850452,"twenty":9.721467,"median":27.602217,"eighty":71.331328,"marketCap":27163642418},{"date":"2023-03-31","current":9.110276,"twenty":9.707186,"median":27.50003,"eighty":71.322192,"marketCap":27961552732},{"date":"2023-04-06","current":10.21468,"twenty":9.707594,"median":27.481953,"eighty":71.308982,"marketCap":26643266127},{"date":"2023-04-14","current":10.33441,"twenty":9.711175,"median":27.451046,"eighty":71.303651,"marketCap":26955491902},{"date":"2023-04-21","current":9.40343,"twenty":9.708733,"median":27.230648,"eighty":71.254292,"marketCap":24527069208},{"date":"2023-04-28","current":9.217164,"twenty":9.669825,"median":26.912169,"eighty":71.145846,"marketCap":24041384669},{"date":"2023-05-05","current":9.20608,"twenty":9.633989,"median":26.363824,"eighty":71.052866,"marketCap":24006692916},{"date":"2023-05-12","current":9.580035,"twenty":9.573088,"median":26.119458,"eighty":70.976618,"marketCap":24943370241},{"date":"2023-05-19","current":9.629433,"twenty":9.583543,"median":25.81707,"eighty":70.954514,"marketCap":25047445499},{"date":"2023-05-25","current":9.661916,"twenty":9.591187,"median":25.582251,"eighty":70.920008,"marketCap":25151520758},{"date":"2023-06-02","current":9.958855,"twenty":9.570773,"median":25.454439,"eighty":70.721537,"marketCap":25914739319},{"date":"2023-06-09","current":10.605775,"twenty":9.581789,"median":25.278181,"eighty":70.404875,"marketCap":27614635204},{"date":"2023-06-16","current":10.968398,"twenty":9.591187,"median":25.174099,"eighty":70.389825,"marketCap":28508768285},{"date":"2023-06-23","current":10.614458,"twenty":9.600711,"median":25.075228,"eighty":70.372631,"marketCap":27618374216},{"date":"2023-06-30","current":1.801124,"twenty":9.600711,"median":24.503244,"eighty":70.103743,"marketCap":4690823296},{"date":"2023-07-07","current":1.65766,"twenty":9.566919,"median":19.24668,"eighty":69.881463,"marketCap":4308469003},{"date":"2023-07-14","current":1.685348,"twenty":9.527681,"median":18.483708,"eighty":69.694736,"marketCap":4380401166},{"date":"2023-07-21","current":1.660631,"twenty":9.455603,"median":18.131946,"eighty":69.4563,"marketCap":4311418471},{"date":"2023-07-28","current":1.742862,"twenty":9.412256,"median":17.756373,"eighty":69.430905,"marketCap":4518366557},{"date":"2023-08-04","current":1.715222,"twenty":9.392924,"median":17.613452,"eighty":69.119231,"marketCap":4449383862},{"date":"2023-08-11","current":1.633018,"twenty":9.332056,"median":17.56292,"eighty":69.031544,"marketCap":4242435775},{"date":"2023-08-18","current":1.495278,"twenty":9.314004,"median":17.479762,"eighty":68.552257,"marketCap":3891520390},{"date":"2023-08-25","current":1.452952,"twenty":9.291815,"median":17.349854,"eighty":68.533864,"marketCap":3787283236},{"date":"2023-09-01","current":1.674695,"twenty":9.238494,"median":17.216207,"eighty":68.410249,"marketCap":3891520390},{"date":"2023-09-08","current":1.676041,"twenty":9.221299,"median":17.041798,"eighty":67.811978,"marketCap":3891520390},{"date":"2023-09-15","current":1.948029,"twenty":9.217164,"median":16.924212,"eighty":67.802358,"marketCap":4516943310},{"date":"2023-09-22","current":1.875119,"twenty":9.212706,"median":16.859289,"eighty":67.615868,"marketCap":4343214721},{"date":"2023-09-29","current":1.947558,"twenty":9.200818,"median":16.746289,"eighty":67.484288,"marketCap":4516943310},{"date":"2023-10-06","current":1.842462,"twenty":9.172567,"median":16.580385,"eighty":67.453323,"marketCap":4273723285},{"date":"2023-10-13","current":1.769361,"twenty":9.159516,"median":16.36833,"eighty":67.431588,"marketCap":4099994696},{"date":"2023-10-20","current":1.814338,"twenty":9.136975,"median":15.882075,"eighty":67.229306,"marketCap":4204231850},{"date":"2023-10-27","current":1.829767,"twenty":9.096731,"median":15.767658,"eighty":67.11837,"marketCap":4238977567},{"date":"2023-11-03","current":1.964029,"twenty":9.051774,"median":15.555519,"eighty":67.012101,"marketCap":4551689027},{"date":"2023-11-10","current":1.907357,"twenty":9.017093,"median":15.246781,"eighty":66.843969,"marketCap":4412706156},{"date":"2023-11-17","current":1.970772,"twenty":8.984042,"median":15.077701,"eighty":66.732621,"marketCap":4551689027},{"date":"2023-11-24","current":2.002066,"twenty":8.971277,"median":14.560655,"eighty":66.704487,"marketCap":4621180463},{"date":"2023-12-01","current":2.01166,"twenty":8.91758,"median":14.531506,"eighty":66.697814,"marketCap":4655926181},{"date":"2023-12-08","current":2.012719,"twenty":8.874261,"median":14.485845,"eighty":66.605499,"marketCap":4655926181},{"date":"2023-12-15","current":2.10425,"twenty":8.859459,"median":14.450305,"eighty":66.473507,"marketCap":4864400487},{"date":"2023-12-22","current":2.176699,"twenty":8.812345,"median":14.271402,"eighty":66.178521,"marketCap":5038129076},{"date":"2023-12-29","current":2.327728,"twenty":8.800605,"median":14.214872,"eighty":66.00017,"marketCap":5385586254},{"date":"2024-01-05","current":2.268218,"twenty":8.758412,"median":14.129479,"eighty":65.947747,"marketCap":5246603383},{"date":"2024-01-12","current":2.29543,"twenty":8.716142,"median":14.045846,"eighty":65.928667,"marketCap":5316094818},{"date":"2024-01-19","current":2.265401,"twenty":8.685231,"median":13.871614,"eighty":65.793192,"marketCap":5246603383},{"date":"2024-01-26","current":1.982021,"twenty":8.636262,"median":13.706865,"eighty":65.654732,"marketCap":4586434745},{"date":"2024-02-02","current":1.920212,"twenty":8.579064,"median":13.629386,"eighty":65.588932,"marketCap":4447451874},{"date":"2024-02-09","current":2.055243,"twenty":8.511983,"median":13.416392,"eighty":65.5152,"marketCap":4760163334},{"date":"2024-02-16","current":2.099765,"twenty":8.495847,"median":13.327792,"eighty":65.505392,"marketCap":4864400487},{"date":"2024-02-23","current":2.17407,"twenty":8.440771,"median":13.26132,"eighty":65.459154,"marketCap":5038129076},{"date":"2024-03-01","current":2.202683,"twenty":8.41682,"median":12.99121,"eighty":65.405356,"marketCap":5107620512},{"date":"2024-03-08","current":2.115072,"twenty":8.339353,"median":12.911893,"eighty":65.350263,"marketCap":4899146205},{"date":"2024-03-15","current":2.144675,"twenty":8.206313,"median":12.8138,"eighty":65.317319,"marketCap":4968637641},{"date":"2024-03-22","current":2.084999,"twenty":8.148284,"median":12.768232,"eighty":65.310532,"marketCap":4829654770},{"date":"2024-03-28","current":2.158594,"twenty":8.055568,"median":12.55592,"eighty":65.284146,"marketCap":5003383358},{"date":"2024-04-05","current":4.144873,"twenty":8.0256,"median":12.549288,"eighty":65.245781,"marketCap":4273723285},{"date":"2024-04-12","current":4.847636,"twenty":7.957383,"median":12.494152,"eighty":65.169467,"marketCap":5003383358},{"date":"2024-04-19","current":4.952104,"twenty":7.878753,"median":12.368718,"eighty":65.132275,"marketCap":5107620512},{"date":"2024-04-26","current":4.987537,"twenty":7.771077,"median":12.268912,"eighty":65.117882,"marketCap":5142366229},{"date":"2024-05-03","current":5.028875,"twenty":7.661025,"median":12.227062,"eighty":65.104062,"marketCap":5177111947},{"date":"2024-05-10","current":5.232216,"twenty":7.426464,"median":12.207577,"eighty":65.060865,"marketCap":5385586254},{"date":"2024-05-17","current":5.240706,"twenty":6.987225,"median":12.17859,"eighty":65.025282,"marketCap":5385586254},{"date":"2024-05-24","current":5.168745,"twenty":6.570493,"median":12.133399,"eighty":64.979568,"marketCap":5316094818},{"date":"2024-05-31","current":5.062315,"twenty":5.258885,"median":12.079095,"eighty":64.955224,"marketCap":5211857665},{"date":"2024-06-07","current":5.066502,"twenty":5.167531,"median":11.883135,"eighty":64.94161,"marketCap":5211857665},{"date":"2024-06-14","current":5.066463,"twenty":5.14956,"median":11.854105,"eighty":64.885883,"marketCap":5211857665},{"date":"2024-06-21","current":5.239752,"twenty":5.14956,"median":11.726705,"eighty":64.766628,"marketCap":5385586254},{"date":"2024-06-28","current":5.202448,"twenty":5.161838,"median":11.509475,"eighty":64.546771,"marketCap":5350840536},{"date":"2024-07-05","current":5.236143,"twenty":5.163991,"median":11.444574,"eighty":64.318025,"marketCap":5385586254},{"date":"2024-07-12","current":5.304901,"twenty":5.166316,"median":11.312784,"eighty":64.230492,"marketCap":5455077689},{"date":"2024-07-19","current":5.269634,"twenty":5.169113,"median":11.248427,"eighty":63.90848,"marketCap":5420331972},{"date":"2024-07-26","current":5.305268,"twenty":5.176617,"median":11.233569,"eighty":63.867916,"marketCap":5455077689},{"date":"2024-08-02","current":5.029524,"twenty":5.176414,"median":11.156217,"eighty":63.656536,"marketCap":5177111947},{"date":"2024-08-09","current":5.382075,"twenty":5.176414,"median":11.110723,"eighty":63.277102,"marketCap":5524569125},{"date":"2024-08-16","current":5.515407,"twenty":5.199928,"median":11.058371,"eighty":63.206204,"marketCap":5663551996},{"date":"2024-08-23","current":5.379611,"twenty":5.200747,"median":11.039938,"eighty":62.825809,"marketCap":5524569125},{"date":"2024-08-30","current":26.530626,"twenty":5.2011,"median":11.030359,"eighty":62.362746,"marketCap":5316094818},{"date":"2024-09-06","current":25.671875,"twenty":5.208402,"median":11.047631,"eighty":62.20975,"marketCap":5142366229},{"date":"2024-09-13","current":25.994717,"twenty":5.232373,"median":11.092172,"eighty":61.954288,"marketCap":5211857665},{"date":"2024-09-20","current":26.716499,"twenty":5.233,"median":11.122223,"eighty":61.872809,"marketCap":5350840536},{"date":"2024-09-27","current":27.292694,"twenty":5.235144,"median":11.176702,"eighty":61.808037,"marketCap":5455077689},{"date":"2024-10-04","current":29.599632,"twenty":5.235144,"median":11.233569,"eighty":61.660115,"marketCap":5906772020},{"date":"2024-10-10","current":29.412337,"twenty":5.235305,"median":11.247514,"eighty":61.607202,"marketCap":5872026303},{"date":"2024-10-18","current":28.1779,"twenty":5.235492,"median":11.29645,"eighty":61.591359,"marketCap":5628806278},{"date":"2024-10-25","current":28.190374,"twenty":5.235731,"median":11.413086,"eighty":61.549156,"marketCap":5628806278},{"date":"2024-11-01","current":27.829452,"twenty":5.235854,"median":11.473352,"eighty":60.517949,"marketCap":5559314843},{"date":"2024-11-08","current":27.664164,"twenty":5.235854,"median":11.473352,"eighty":59.815439,"marketCap":5524569125},{"date":"2024-11-15","current":26.58565,"twenty":5.235854,"median":11.473352,"eighty":59.296776,"marketCap":5316094818},{"date":"2024-11-22","current":25.017738,"twenty":5.235854,"median":11.473352,"eighty":58.932558,"marketCap":5003383358},{"date":"2024-11-29","current":25.01552,"twenty":5.235854,"median":11.473352,"eighty":58.65629,"marketCap":5003383358},{"date":"2024-12-06","current":23.979491,"twenty":5.235854,"median":11.473352,"eighty":58.482124,"marketCap":4794909052},{"date":"2024-12-13","current":24.348296,"twenty":5.235854,"median":11.473352,"eighty":58.316777,"marketCap":4864400487},{"date":"2024-12-20","current":22.444886,"twenty":5.235854,"median":11.473352,"eighty":58.043234,"marketCap":4482197592},{"date":"2024-12-27","current":22.45708,"twenty":5.235854,"median":11.473352,"eighty":57.598124,"marketCap":4482197592},{"date":"2025-01-03","current":26.95212,"twenty":5.235854,"median":11.473352,"eighty":57.054008,"marketCap":5385586254},{"date":"2025-01-10","current":25.370063,"twenty":5.235854,"median":11.473352,"eighty":56.303787,"marketCap":5072874794},{"date":"2025-01-17","current":32.815586,"twenty":5.235854,"median":11.473352,"eighty":55.867029,"marketCap":6566940658},{"date":"2025-01-24","current":30.031956,"twenty":5.235854,"median":11.473352,"eighty":55.49935,"marketCap":6011009174},{"date":"2025-01-28","current":31.945767,"twenty":5.23591,"median":11.50213,"eighty":55.187141,"marketCap":6393212069},{"date":"2025-02-07","current":32.474127,"twenty":5.235792,"median":11.444574,"eighty":53.579322,"marketCap":6497449222},{"date":"2025-02-14","current":31.77476,"twenty":5.235792,"median":11.444574,"eighty":52.66138,"marketCap":6358466351},{"date":"2025-02-21","current":31.999383,"twenty":5.235792,"median":11.444574,"eighty":52.481923,"marketCap":6393212069},{"date":"2025-02-28","current":28.867783,"twenty":5.235792,"median":11.444574,"eighty":51.712646,"marketCap":5767789149},{"date":"2025-03-06","current":30.276679,"twenty":5.235731,"median":11.413086,"eighty":50.390847,"marketCap":6045754891}],"customCompares":[{"symbol":"01691","name":"JS環球生活","items":[{"date":"2020-03-13","value":64.697978,"marketCap":19182382171},{"date":"2020-03-20","value":49.632327,"marketCap":14684914237},{"date":"2020-03-27","value":66.713724,"marketCap":19727529799},{"date":"2020-04-03","value":67.484288,"marketCap":22044407220},{"date":"2020-04-09","value":69.881463,"marketCap":22828056935},{"date":"2020-04-17","value":73.972661,"marketCap":24156854279},{"date":"2020-04-24","value":79.916904,"marketCap":26098942705},{"date":"2020-04-29","value":88.685214,"marketCap":28960967754},{"date":"2020-05-08","value":96.600507,"marketCap":31550418989},{"date":"2020-05-15","value":77.409584,"marketCap":25281221263},{"date":"2020-05-22","value":75.275487,"marketCap":24599786727},{"date":"2020-05-29","value":66.760967,"marketCap":21805905132},{"date":"2020-06-05","value":84.516263,"marketCap":27598098683},{"date":"2020-06-12","value":78.151156,"marketCap":25519723350},{"date":"2020-06-19","value":82.352827,"marketCap":26891715702},{"date":"2020-06-26","value":75.139694,"marketCap":24536984251},{"date":"2020-07-03","value":80.680897,"marketCap":26345691018},{"date":"2020-07-10","value":81.403741,"marketCap":26584576817},{"date":"2020-07-17","value":85.132709,"marketCap":27813132357},{"date":"2020-07-24","value":76.898929,"marketCap":25117135478},{"date":"2020-07-31","value":83.084174,"marketCap":27130601502},{"date":"2020-08-07","value":89.771205,"marketCap":29314700239},{"date":"2020-08-14","value":92.067263,"marketCap":30065484180},{"date":"2020-08-21","value":100.011049,"marketCap":32659101430},{"date":"2020-08-28","value":43.501015,"marketCap":40951851324},{"date":"2020-09-04","value":46.400544,"marketCap":43681974745},{"date":"2020-09-11","value":53.57951,"marketCap":50439030214},{"date":"2020-09-18","value":60.033802,"marketCap":56513554827},{"date":"2020-09-25","value":52.565897,"marketCap":49483487016},{"date":"2020-09-30","value":50.390821,"marketCap":47435894450},{"date":"2020-10-09","value":51.668182,"marketCap":48638225141},{"date":"2020-10-16","value":55.596609,"marketCap":52336684155},{"date":"2020-10-23","value":62.268523,"marketCap":58617086253},{"date":"2020-10-30","value":51.487968,"marketCap":48498660650},{"date":"2020-11-06","value":58.535477,"marketCap":55127973976},{"date":"2020-11-13","value":56.905816,"marketCap":53592764574},{"date":"2020-11-20","value":58.47013,"marketCap":55058191731},{"date":"2020-11-27","value":58.186763,"marketCap":54779062748},{"date":"2020-12-04","value":61.523342,"marketCap":57919263798},{"date":"2020-12-11","value":58.482124,"marketCap":55058191731},{"date":"2020-12-18","value":55.730269,"marketCap":52476248646},{"date":"2020-12-24","value":53.579161,"marketCap":50452563525},{"date":"2020-12-31","value":55.49935,"marketCap":52266901909},{"date":"2021-01-08","value":53.702991,"marketCap":50592128016},{"date":"2021-01-15","value":63.277919,"marketCap":59594037691},{"date":"2021-01-22","value":70.957522,"marketCap":66816986736},{"date":"2021-01-29","value":64.934876,"marketCap":61155714847},{"date":"2021-02-05","value":77.194573,"marketCap":72687935361},{"date":"2021-02-11","value":76.816806,"marketCap":72338474133},{"date":"2021-02-19","value":86.457042,"marketCap":81424466054},{"date":"2021-02-26","value":70.989348,"marketCap":66886878981},{"date":"2021-03-05","value":71.959856,"marketCap":67865370419},{"date":"2021-03-12","value":78.352122,"marketCap":73911049658},{"date":"2021-03-19","value":80.406524,"marketCap":75833086410},{"date":"2021-03-26","value":76.104182,"marketCap":71814282292},{"date":"2021-04-01","value":32.878385,"marketCap":88064229380},{"date":"2021-04-09","value":32.609185,"marketCap":87365306925},{"date":"2021-04-16","value":30.033501,"marketCap":80376082371},{"date":"2021-04-23","value":30.071042,"marketCap":80376082371},{"date":"2021-04-30","value":30.633493,"marketCap":81948657895},{"date":"2021-05-07","value":29.654736,"marketCap":79327698687},{"date":"2021-05-14","value":27.50003,"marketCap":73561588430},{"date":"2021-05-21","value":28.877269,"marketCap":77230931321},{"date":"2021-05-28","value":29.871423,"marketCap":79851890529},{"date":"2021-06-04","value":28.25381,"marketCap":75483625183},{"date":"2021-06-11","value":27.455532,"marketCap":73386857817},{"date":"2021-06-18","value":28.818542,"marketCap":77056200707},{"date":"2021-06-25","value":29.282165,"marketCap":78279315004},{"date":"2021-07-02","value":28.411813,"marketCap":76007817024},{"date":"2021-07-09","value":27.493976,"marketCap":73561588430},{"date":"2021-07-16","value":28.408851,"marketCap":76007817024},{"date":"2021-07-23","value":27.552721,"marketCap":73736319044},{"date":"2021-07-30","value":25.612169,"marketCap":68564292874},{"date":"2021-08-06","value":24.781929,"marketCap":66397633263},{"date":"2021-08-13","value":26.268414,"marketCap":70416437381},{"date":"2021-08-20","value":24.747157,"marketCap":66397633263},{"date":"2021-08-27","value":25.168507,"marketCap":67515909191},{"date":"2021-09-03","value":18.417223,"marketCap":65279357334},{"date":"2021-09-10","value":17.593839,"marketCap":62413775267},{"date":"2021-09-17","value":16.523327,"marketCap":58639594008},{"date":"2021-09-24","value":15.767658,"marketCap":55983688677},{"date":"2021-09-30","value":17.814711,"marketCap":63252482213},{"date":"2021-10-08","value":17.128121,"marketCap":60806253619},{"date":"2021-10-15","value":16.746289,"marketCap":59408408709},{"date":"2021-10-22","value":14.529638,"marketCap":51510584962},{"date":"2021-10-29","value":14.203169,"marketCap":50392309034},{"date":"2021-11-05","value":13.623501,"marketCap":48365433913},{"date":"2021-11-12","value":14.986142,"marketCap":53257891101},{"date":"2021-11-19","value":16.895518,"marketCap":60037438918},{"date":"2021-11-26","value":15.169261,"marketCap":53956813556},{"date":"2021-12-03","value":14.450853,"marketCap":51370800471},{"date":"2021-12-10","value":14.560655,"marketCap":51790153945},{"date":"2021-12-17","value":12.257,"marketCap":43612761216},{"date":"2021-12-24","value":12.496668,"marketCap":44451468163},{"date":"2021-12-31","value":12.911893,"marketCap":45919205319},{"date":"2022-01-07","value":12.832097,"marketCap":45639636337},{"date":"2022-01-14","value":13.178762,"marketCap":46794237511},{"date":"2022-01-21","value":13.324308,"marketCap":47315589756},{"date":"2022-01-28","value":11.329117,"marketCap":40267102196},{"date":"2022-02-04","value":12.120439,"marketCap":43058582418},{"date":"2022-02-11","value":10.399076,"marketCap":36987112936},{"date":"2022-02-18","value":9.219836,"marketCap":32799892603},{"date":"2022-02-25","value":8.66102,"marketCap":30845856448},{"date":"2022-03-04","value":7.950537,"marketCap":28333524249},{"date":"2022-03-11","value":6.734667,"marketCap":24041623408},{"date":"2022-03-18","value":7.677339,"marketCap":27391399674},{"date":"2022-03-25","value":8.053233,"marketCap":28752246282},{"date":"2022-04-01","value":10.154363,"marketCap":33451973553},{"date":"2022-04-08","value":10.0105,"marketCap":32998032367},{"date":"2022-04-14","value":10.143824,"marketCap":33451973553},{"date":"2022-04-22","value":9.47247,"marketCap":31252104729},{"date":"2022-04-29","value":10.000677,"marketCap":32998032367},{"date":"2022-05-06","value":8.685231,"marketCap":28668131824},{"date":"2022-05-13","value":9.393666,"marketCap":31007674859},{"date":"2022-05-20","value":8.863886,"marketCap":29253770926},{"date":"2022-05-27","value":8.210917,"marketCap":27101139507},{"date":"2022-06-02","value":8.963768,"marketCap":29571204854},{"date":"2022-06-10","value":9.222565,"marketCap":30440946173},{"date":"2022-06-17","value":8.874166,"marketCap":29292887632},{"date":"2022-06-24","value":10.192603,"marketCap":33641594228},{"date":"2022-06-30","value":10.774798,"marketCap":35555025130},{"date":"2022-07-08","value":10.119645,"marketCap":33398066659},{"date":"2022-07-15","value":9.506578,"marketCap":31380266798},{"date":"2022-07-22","value":9.940417,"marketCap":32806642562},{"date":"2022-07-29","value":9.938759,"marketCap":32806642562},{"date":"2022-08-05","value":8.9901,"marketCap":29675573812},{"date":"2022-08-12","value":9.26703,"marketCap":30545315132},{"date":"2022-08-19","value":9.025914,"marketCap":29779942771},{"date":"2022-08-26","value":9.332056,"marketCap":30788842701},{"date":"2022-09-02","value":10.644024,"marketCap":32667483951},{"date":"2022-09-09","value":11.381599,"marketCap":34928811381},{"date":"2022-09-16","value":11.244748,"marketCap":34511335547},{"date":"2022-09-23","value":9.40818,"marketCap":28875411799},{"date":"2022-09-30","value":8.579064,"marketCap":26331040352},{"date":"2022-10-07","value":9.042504,"marketCap":27753402216},{"date":"2022-10-14","value":8.172131,"marketCap":25082137252},{"date":"2022-10-21","value":8.104519,"marketCap":24873986736},{"date":"2022-10-28","value":8.025641,"marketCap":24631144466},{"date":"2022-11-04","value":7.957383,"marketCap":24422993950},{"date":"2022-11-11","value":8.492298,"marketCap":26018814577},{"date":"2022-11-18","value":8.778615,"marketCap":26851416643},{"date":"2022-11-25","value":8.513571,"marketCap":26018814577},{"date":"2022-12-02","value":11.29645,"marketCap":34379526995},{"date":"2022-12-09","value":11.248427,"marketCap":34240759983},{"date":"2022-12-16","value":10.509403,"marketCap":31985796053},{"date":"2022-12-23","value":9.87995,"marketCap":30147133157},{"date":"2022-12-30","value":9.979767,"marketCap":30424667179},{"date":"2023-01-06","value":10.86293,"marketCap":33165315648},{"date":"2023-01-13","value":12.133399,"marketCap":37050791958},{"date":"2023-01-20","value":12.13009,"marketCap":37120175463},{"date":"2023-01-27","value":12.171331,"marketCap":37258942474},{"date":"2023-02-03","value":11.037915,"marketCap":33859150703},{"date":"2023-02-10","value":10.783213,"marketCap":33095932142},{"date":"2023-02-17","value":10.937316,"marketCap":33546924928},{"date":"2023-02-24","value":8.874325,"marketCap":27233025924},{"date":"2023-03-03","value":9.630683,"marketCap":29557373360},{"date":"2023-03-10","value":9.019897,"marketCap":27684018710},{"date":"2023-03-17","value":8.884475,"marketCap":27267717677},{"date":"2023-03-24","value":8.850452,"marketCap":27163642418},{"date":"2023-03-31","value":9.110276,"marketCap":27961552732},{"date":"2023-04-06","value":10.21468,"marketCap":26643266127},{"date":"2023-04-14","value":10.33441,"marketCap":26955491902},{"date":"2023-04-21","value":9.40343,"marketCap":24527069208},{"date":"2023-04-28","value":9.217164,"marketCap":24041384669},{"date":"2023-05-05","value":9.20608,"marketCap":24006692916},{"date":"2023-05-12","value":9.580035,"marketCap":24943370241},{"date":"2023-05-19","value":9.629433,"marketCap":25047445499},{"date":"2023-05-25","value":9.661916,"marketCap":25151520758},{"date":"2023-06-02","value":9.958855,"marketCap":25914739319},{"date":"2023-06-09","value":10.605775,"marketCap":27614635204},{"date":"2023-06-16","value":10.968398,"marketCap":28508768285},{"date":"2023-06-23","value":10.614458,"marketCap":27618374216},{"date":"2023-06-30","value":1.801124,"marketCap":4690823296},{"date":"2023-07-07","value":1.65766,"marketCap":4308469003},{"date":"2023-07-14","value":1.685348,"marketCap":4380401166},{"date":"2023-07-21","value":1.660631,"marketCap":4311418471},{"date":"2023-07-28","value":1.742862,"marketCap":4518366557},{"date":"2023-08-04","value":1.715222,"marketCap":4449383862},{"date":"2023-08-11","value":1.633018,"marketCap":4242435775},{"date":"2023-08-18","value":1.495278,"marketCap":3891520390},{"date":"2023-08-25","value":1.452952,"marketCap":3787283236},{"date":"2023-09-01","value":1.674695,"marketCap":3891520390},{"date":"2023-09-08","value":1.676041,"marketCap":3891520390},{"date":"2023-09-15","value":1.948029,"marketCap":4516943310},{"date":"2023-09-22","value":1.875119,"marketCap":4343214721},{"date":"2023-09-29","value":1.947558,"marketCap":4516943310},{"date":"2023-10-06","value":1.842462,"marketCap":4273723285},{"date":"2023-10-13","value":1.769361,"marketCap":4099994696},{"date":"2023-10-20","value":1.814338,"marketCap":4204231850},{"date":"2023-10-27","value":1.829767,"marketCap":4238977567},{"date":"2023-11-03","value":1.964029,"marketCap":4551689027},{"date":"2023-11-10","value":1.907357,"marketCap":4412706156},{"date":"2023-11-17","value":1.970772,"marketCap":4551689027},{"date":"2023-11-24","value":2.002066,"marketCap":4621180463},{"date":"2023-12-01","value":2.01166,"marketCap":4655926181},{"date":"2023-12-08","value":2.012719,"marketCap":4655926181},{"date":"2023-12-15","value":2.10425,"marketCap":4864400487},{"date":"2023-12-22","value":2.176699,"marketCap":5038129076},{"date":"2023-12-29","value":2.327728,"marketCap":5385586254},{"date":"2024-01-05","value":2.268218,"marketCap":5246603383},{"date":"2024-01-12","value":2.29543,"marketCap":5316094818},{"date":"2024-01-19","value":2.265401,"marketCap":5246603383},{"date":"2024-01-26","value":1.982021,"marketCap":4586434745},{"date":"2024-02-02","value":1.920212,"marketCap":4447451874},{"date":"2024-02-09","value":2.055243,"marketCap":4760163334},{"date":"2024-02-16","value":2.099765,"marketCap":4864400487},{"date":"2024-02-23","value":2.17407,"marketCap":5038129076},{"date":"2024-03-01","value":2.202683,"marketCap":5107620512},{"date":"2024-03-08","value":2.115072,"marketCap":4899146205},{"date":"2024-03-15","value":2.144675,"marketCap":4968637641},{"date":"2024-03-22","value":2.084999,"marketCap":4829654770},{"date":"2024-03-28","value":2.158594,"marketCap":5003383358},{"date":"2024-04-05","value":4.144873,"marketCap":4273723285},{"date":"2024-04-12","value":4.847636,"marketCap":5003383358},{"date":"2024-04-19","value":4.952104,"marketCap":5107620512},{"date":"2024-04-26","value":4.987537,"marketCap":5142366229},{"date":"2024-05-03","value":5.028875,"marketCap":5177111947},{"date":"2024-05-10","value":5.232216,"marketCap":5385586254},{"date":"2024-05-17","value":5.240706,"marketCap":5385586254},{"date":"2024-05-24","value":5.168745,"marketCap":5316094818},{"date":"2024-05-31","value":5.062315,"marketCap":5211857665},{"date":"2024-06-07","value":5.066502,"marketCap":5211857665},{"date":"2024-06-14","value":5.066463,"marketCap":5211857665},{"date":"2024-06-21","value":5.239752,"marketCap":5385586254},{"date":"2024-06-28","value":5.202448,"marketCap":5350840536},{"date":"2024-07-05","value":5.236143,"marketCap":5385586254},{"date":"2024-07-12","value":5.304901,"marketCap":5455077689},{"date":"2024-07-19","value":5.269634,"marketCap":5420331972},{"date":"2024-07-26","value":5.305268,"marketCap":5455077689},{"date":"2024-08-02","value":5.029524,"marketCap":5177111947},{"date":"2024-08-09","value":5.382075,"marketCap":5524569125},{"date":"2024-08-16","value":5.515407,"marketCap":5663551996},{"date":"2024-08-23","value":5.379611,"marketCap":5524569125},{"date":"2024-08-30","value":26.530626,"marketCap":5316094818},{"date":"2024-09-06","value":25.671875,"marketCap":5142366229},{"date":"2024-09-13","value":25.994717,"marketCap":5211857665},{"date":"2024-09-20","value":26.716499,"marketCap":5350840536},{"date":"2024-09-27","value":27.292694,"marketCap":5455077689},{"date":"2024-10-04","value":29.599632,"marketCap":5906772020},{"date":"2024-10-10","value":29.412337,"marketCap":5872026303},{"date":"2024-10-18","value":28.1779,"marketCap":5628806278},{"date":"2024-10-25","value":28.190374,"marketCap":5628806278},{"date":"2024-11-01","value":27.829452,"marketCap":5559314843},{"date":"2024-11-08","value":27.664164,"marketCap":5524569125},{"date":"2024-11-15","value":26.58565,"marketCap":5316094818},{"date":"2024-11-22","value":25.017738,"marketCap":5003383358},{"date":"2024-11-29","value":25.01552,"marketCap":5003383358},{"date":"2024-12-06","value":23.979491,"marketCap":4794909052},{"date":"2024-12-13","value":24.348296,"marketCap":4864400487},{"date":"2024-12-20","value":22.444886,"marketCap":4482197592},{"date":"2024-12-27","value":22.45708,"marketCap":4482197592},{"date":"2025-01-03","value":26.95212,"marketCap":5385586254},{"date":"2025-01-10","value":25.370063,"marketCap":5072874794},{"date":"2025-01-17","value":32.815586,"marketCap":6566940658},{"date":"2025-01-24","value":30.031956,"marketCap":6011009174},{"date":"2025-01-28","value":31.945767,"marketCap":6393212069},{"date":"2025-02-07","value":32.474127,"marketCap":6497449222},{"date":"2025-02-14","value":31.77476,"marketCap":6358466351},{"date":"2025-02-21","value":31.999383,"marketCap":6393212069},{"date":"2025-02-28","value":28.867783,"marketCap":5767789149},{"date":"2025-03-06","value":30.276679,"marketCap":6045754891}]},{"symbol":"00300","name":"美的集團","items":[{"date":"2024-09-13","value":13.049283,"marketCap":519183227079.95},{"date":"2024-09-20","value":13.573227,"marketCap":543267512313.96},{"date":"2024-09-27","value":15.32156,"marketCap":616932521872.15},{"date":"2024-10-04","value":15.963806,"marketCap":639873255068.73},{"date":"2024-10-10","value":16.414841,"marketCap":653691644318.71},{"date":"2024-10-18","value":15.648795,"marketCap":619935843403.31},{"date":"2024-10-25","value":15.729882,"marketCap":623108652219.71},{"date":"2024-11-01","value":14.474757,"marketCap":596064029019.69},{"date":"2024-11-08","value":14.557238,"marketCap":596741267948.46},{"date":"2024-11-15","value":14.475429,"marketCap":587104183418.12},{"date":"2024-11-22","value":14.096324,"marketCap":571457344045.94},{"date":"2024-11-29","value":14.072453,"marketCap":570107011450.01},{"date":"2024-12-06","value":14.614976,"marketCap":590691263389.61},{"date":"2024-12-13","value":14.882226,"marketCap":600305500778.33},{"date":"2024-12-20","value":14.883163,"marketCap":597683117825.39},{"date":"2024-12-27","value":15.17081,"marketCap":608761897496.3},{"date":"2025-01-03","value":15.023862,"marketCap":603455531747.47},{"date":"2025-01-10","value":15.219735,"marketCap":609006733240.81},{"date":"2025-01-17","value":14.820533,"marketCap":593511521050.55},{"date":"2025-01-24","value":14.497161,"marketCap":584199390249.86},{"date":"2025-01-28","value":14.71624,"marketCap":596135557758.16},{"date":"2025-02-07","value":14.645878,"marketCap":589928541092.96},{"date":"2025-02-14","value":14.47706,"marketCap":582847658689.35},{"date":"2025-02-21","value":14.07454,"marketCap":568663252133.87},{"date":"2025-02-28","value":14.55782,"marketCap":586251050400.02},{"date":"2025-03-06","value":14.18745,"marketCap":573629982529.15}]},{"symbol":"06690","name":"海爾智家","items":[{"date":"2020-03-13","value":13.889481,"marketCap":115297617164.38},{"date":"2020-03-20","value":12.48858,"marketCap":102166770064.34},{"date":"2020-03-27","value":12.635398,"marketCap":103296902934.78},{"date":"2020-04-03","value":12.640933,"marketCap":103436348893.79},{"date":"2020-04-09","value":12.718107,"marketCap":104776856238.54},{"date":"2020-04-17","value":12.684556,"marketCap":104015366303.33},{"date":"2020-04-24","value":12.742072,"marketCap":104366705945.44},{"date":"2020-04-29","value":12.264443,"marketCap":110230827601.3},{"date":"2020-05-08","value":13.77136,"marketCap":107583057882.19},{"date":"2020-05-15","value":13.565007,"marketCap":105552221150.71},{"date":"2020-05-22","value":13.496374,"marketCap":104680667929.6},{"date":"2020-05-29","value":14.856131,"marketCap":115044559664.89},{"date":"2020-06-05","value":15.033469,"marketCap":117266767809.06},{"date":"2020-06-12","value":14.885235,"marketCap":116099456672.77},{"date":"2020-06-19","value":15.693323,"marketCap":122625400837.34},{"date":"2020-06-26","value":16.057311,"marketCap":125355942553.71},{"date":"2020-07-03","value":16.111732,"marketCap":125974635660.76},{"date":"2020-07-10","value":16.106482,"marketCap":127134505683.61},{"date":"2020-07-17","value":15.658269,"marketCap":123792975304.18},{"date":"2020-07-24","value":14.920108,"marketCap":117495447811.27},{"date":"2020-07-31","value":16.172973,"marketCap":128109332067.6},{"date":"2020-08-07","value":20.241372,"marketCap":160508907204.41},{"date":"2020-08-14","value":19.960038,"marketCap":158675000930.97},{"date":"2020-08-21","value":20.582108,"marketCap":164362602741.43},{"date":"2020-08-28","value":25.005048,"marketCap":167364642294.89},{"date":"2020-09-04","value":22.931142,"marketCap":154003463048.41},{"date":"2020-09-11","value":22.905894,"marketCap":153998734729.13},{"date":"2020-09-18","value":24.474053,"marketCap":166136814897.83},{"date":"2020-09-25","value":23.149761,"marketCap":155898646906.04},{"date":"2020-09-30","value":23.506277,"marketCap":159054622910.76},{"date":"2020-10-09","value":23.801268,"marketCap":163369394362.11},{"date":"2020-10-16","value":24.003911,"marketCap":164692702777.26},{"date":"2020-10-23","value":24.449567,"marketCap":168010421619.64},{"date":"2020-10-30","value":23.001387,"marketCap":183829966710.69},{"date":"2020-11-06","value":26.724584,"marketCap":216083564862.77},{"date":"2020-11-13","value":26.26385,"marketCap":212536639553},{"date":"2020-11-20","value":27.339041,"marketCap":222624901966.04},{"date":"2020-11-27","value":26.211334,"marketCap":212943001769.29},{"date":"2020-12-04","value":25.220927,"marketCap":206371152184.8},{"date":"2020-12-11","value":24.372987,"marketCap":198955657565.16},{"date":"2020-12-18","value":25.622208,"marketCap":209492084084.7},{"date":"2020-12-24","value":34.045168,"marketCap":278646945115},{"date":"2020-12-31","value":35.631543,"marketCap":291750318082.69},{"date":"2021-01-08","value":40.194544,"marketCap":332075958214.34},{"date":"2021-01-15","value":40.47942,"marketCap":333954974490.29},{"date":"2021-01-22","value":42.558926,"marketCap":350963131605.19},{"date":"2021-01-29","value":39.289339,"marketCap":326678995959.05},{"date":"2021-02-05","value":41.996539,"marketCap":347096974449.54},{"date":"2021-02-11","value":43.365674,"marketCap":358926580172.83},{"date":"2021-02-19","value":40.921432,"marketCap":338843967860.01},{"date":"2021-02-26","value":35.783915,"marketCap":295652251262.58},{"date":"2021-03-05","value":36.084104,"marketCap":297385085050.31},{"date":"2021-03-12","value":38.779574,"marketCap":319040133519.55},{"date":"2021-03-19","value":38.425233,"marketCap":316019771950.71},{"date":"2021-03-26","value":37.726435,"marketCap":308902905483.21},{"date":"2021-04-01","value":32.156972,"marketCap":338351432258.44},{"date":"2021-04-09","value":31.865358,"marketCap":336023151523.38},{"date":"2021-04-16","value":31.640114,"marketCap":334911211708.9},{"date":"2021-04-23","value":32.419218,"marketCap":344016939647.09},{"date":"2021-04-30","value":26.789649,"marketCap":349230845042.34},{"date":"2021-05-07","value":25.155517,"marketCap":330053016988.06},{"date":"2021-05-14","value":23.358701,"marketCap":306278366828.36},{"date":"2021-05-21","value":24.683489,"marketCap":323738133889.39},{"date":"2021-05-28","value":25.036875,"marketCap":331608602797.97},{"date":"2021-06-04","value":24.253419,"marketCap":319708994467.19},{"date":"2021-06-11","value":22.830381,"marketCap":300928515364.17},{"date":"2021-06-18","value":21.499016,"marketCap":281081656466.09},{"date":"2021-06-25","value":21.687387,"marketCap":283365982653.14},{"date":"2021-07-02","value":20.873264,"marketCap":272252142612.44},{"date":"2021-07-09","value":20.875138,"marketCap":272003779978.8},{"date":"2021-07-16","value":21.830085,"marketCap":284440909193.18},{"date":"2021-07-23","value":21.523125,"marketCap":280414313994.33},{"date":"2021-07-30","value":20.372157,"marketCap":266310677982.15},{"date":"2021-08-06","value":21.797334,"marketCap":284252927536.4},{"date":"2021-08-13","value":22.481982,"marketCap":293580684731.68},{"date":"2021-08-20","value":21.257702,"marketCap":276806797543.39},{"date":"2021-08-27","value":21.512815,"marketCap":281363358664.87},{"date":"2021-09-03","value":19.564142,"marketCap":305285453091.95},{"date":"2021-09-10","value":19.27549,"marketCap":301554802884.26},{"date":"2021-09-17","value":18.230301,"marketCap":284359867014.79},{"date":"2021-09-24","value":16.680938,"marketCap":260312967730.08},{"date":"2021-09-30","value":17.753208,"marketCap":277973328569.6},{"date":"2021-10-08","value":18.08667,"marketCap":283181644629.06},{"date":"2021-10-15","value":17.876312,"marketCap":280080066414.34},{"date":"2021-10-22","value":18.807806,"marketCap":296790046347.75},{"date":"2021-10-29","value":19.184856,"marketCap":291976056643},{"date":"2021-11-05","value":18.430141,"marketCap":280952163382.63},{"date":"2021-11-12","value":19.38029,"marketCap":296654457028.21},{"date":"2021-11-19","value":19.885667,"marketCap":303959564135.76},{"date":"2021-11-26","value":19.42906,"marketCap":297075196960.11},{"date":"2021-12-03","value":20.208729,"marketCap":309567822821.81},{"date":"2021-12-10","value":21.492695,"marketCap":329798446373.18},{"date":"2021-12-17","value":20.792792,"marketCap":318838117766.73},{"date":"2021-12-24","value":20.44569,"marketCap":313815051812.59},{"date":"2021-12-31","value":21.147277,"marketCap":325289554130.26},{"date":"2022-01-07","value":21.778865,"marketCap":333732773356.65},{"date":"2022-01-14","value":20.19576,"marketCap":310147760200.31},{"date":"2022-01-21","value":21.144113,"marketCap":325455055429.34},{"date":"2022-01-28","value":19.601145,"marketCap":300935255745.41},{"date":"2022-02-04","value":19.909606,"marketCap":305521202455.19},{"date":"2022-02-11","value":18.843742,"marketCap":289749148773.01},{"date":"2022-02-18","value":18.570021,"marketCap":286942687124.53},{"date":"2022-02-25","value":17.955522,"marketCap":278131492814.45},{"date":"2022-03-04","value":17.302937,"marketCap":268125605378.75},{"date":"2022-03-11","value":15.84462,"marketCap":245156874840.78},{"date":"2022-03-18","value":15.782286,"marketCap":243218750415.95},{"date":"2022-03-25","value":15.506844,"marketCap":238983967224.47},{"date":"2022-04-01","value":16.796844,"marketCap":259172721996.57},{"date":"2022-04-08","value":15.461385,"marketCap":248872170700.97},{"date":"2022-04-14","value":16.9178,"marketCap":271864747448.63},{"date":"2022-04-22","value":16.795587,"marketCap":264856029886.48},{"date":"2022-04-29","value":17.179967,"marketCap":275979294494.55},{"date":"2022-05-06","value":16.782857,"marketCap":267360633261.59},{"date":"2022-05-13","value":16.885147,"marketCap":264177291703.09},{"date":"2022-05-20","value":17.080563,"marketCap":270984195924.04},{"date":"2022-05-27","value":16.463475,"marketCap":260967467569.47},{"date":"2022-06-02","value":16.614323,"marketCap":264772070173.02},{"date":"2022-06-10","value":15.785293,"marketCap":249869131518.82},{"date":"2022-06-17","value":16.330538,"marketCap":258216518033.71},{"date":"2022-06-24","value":17.338921,"marketCap":275252502946.67},{"date":"2022-06-30","value":17.947566,"marketCap":284424096901.39},{"date":"2022-07-08","value":17.007057,"marketCap":269796831910.63},{"date":"2022-07-15","value":15.896759,"marketCap":249846136532.79},{"date":"2022-07-22","value":16.144527,"marketCap":253906709399.78},{"date":"2022-07-29","value":15.936213,"marketCap":250936258157.4},{"date":"2022-08-05","value":15.063221,"marketCap":236585726326.59},{"date":"2022-08-12","value":15.240364,"marketCap":239694176685.53},{"date":"2022-08-19","value":15.532961,"marketCap":241850738204.19},{"date":"2022-08-26","value":15.64222,"marketCap":241621738296.06},{"date":"2022-09-02","value":15.764754,"marketCap":253908535993.98},{"date":"2022-09-09","value":16.237072,"marketCap":260520162438.45},{"date":"2022-09-16","value":15.99145,"marketCap":254208331487.48},{"date":"2022-09-23","value":15.055907,"marketCap":234741970628},{"date":"2022-09-30","value":15.257041,"marketCap":238332362896.08},{"date":"2022-10-07","value":15.492318,"marketCap":241993741810.13},{"date":"2022-10-14","value":15.247923,"marketCap":235649965453.53},{"date":"2022-10-21","value":14.242645,"marketCap":218606459544.81},{"date":"2022-10-28","value":13.152088,"marketCap":201522064319.16},{"date":"2022-11-04","value":13.217939,"marketCap":213554061370.43},{"date":"2022-11-11","value":14.138851,"marketCap":230468365727.94},{"date":"2022-11-18","value":14.389645,"marketCap":233752867136.73},{"date":"2022-11-25","value":14.50898,"marketCap":233821532321.38},{"date":"2022-12-02","value":14.508999,"marketCap":237857313136.84},{"date":"2022-12-09","value":15.331219,"marketCap":253671175205.6},{"date":"2022-12-16","value":15.111141,"marketCap":249446535449.8},{"date":"2022-12-23","value":14.932476,"marketCap":246573994297.89},{"date":"2022-12-30","value":14.827231,"marketCap":247810695078.99},{"date":"2023-01-06","value":15.533087,"marketCap":262274887998.07},{"date":"2023-01-13","value":16.00049,"marketCap":275333848242.54},{"date":"2023-01-20","value":16.130004,"marketCap":275180729314.53},{"date":"2023-01-27","value":16.183041,"marketCap":276142035019.06},{"date":"2023-02-03","value":15.72363,"marketCap":269692165209.61},{"date":"2023-02-10","value":15.798735,"marketCap":269352095201.18},{"date":"2023-02-17","value":15.717977,"marketCap":265440579939.5},{"date":"2023-02-24","value":16.069716,"marketCap":268062812187.32},{"date":"2023-03-03","value":15.794393,"marketCap":265168985784.33},{"date":"2023-03-10","value":14.193561,"marketCap":236534094175.91},{"date":"2023-03-17","value":14.19514,"marketCap":238849231260.99},{"date":"2023-03-24","value":14.209945,"marketCap":241843457406.24},{"date":"2023-03-31","value":13.734101,"marketCap":231959468648.35},{"date":"2023-04-06","value":13.520179,"marketCap":227072994441.22},{"date":"2023-04-14","value":13.773257,"marketCap":231551868655.7},{"date":"2023-04-21","value":13.988182,"marketCap":235044167818.11},{"date":"2023-04-28","value":13.962515,"marketCap":239898487145.66},{"date":"2023-05-05","value":13.311022,"marketCap":229079814382.99},{"date":"2023-05-12","value":13.143002,"marketCap":224630673064.3},{"date":"2023-05-19","value":13.145082,"marketCap":221507044617.98},{"date":"2023-05-25","value":13.036382,"marketCap":218771387025.07},{"date":"2023-06-02","value":13.328931,"marketCap":222922332530.64},{"date":"2023-06-09","value":13.358121,"marketCap":223088212077.87},{"date":"2023-06-16","value":14.043793,"marketCap":233416072948.19},{"date":"2023-06-23","value":13.67834,"marketCap":226102059298.25},{"date":"2023-06-30","value":13.900116,"marketCap":227689567579.47},{"date":"2023-07-07","value":13.397021,"marketCap":219020574744.23},{"date":"2023-07-14","value":13.617754,"marketCap":225753242813.33},{"date":"2023-07-21","value":13.53024,"marketCap":223259978513.84},{"date":"2023-07-28","value":14.283569,"marketCap":235438242911.44},{"date":"2023-08-04","value":14.401116,"marketCap":237770380915.36},{"date":"2023-08-11","value":13.764373,"marketCap":225974235819.8},{"date":"2023-08-18","value":13.419509,"marketCap":218735104131.91},{"date":"2023-08-25","value":13.331781,"marketCap":217412440133.64},{"date":"2023-09-01","value":13.703369,"marketCap":232690791422.38},{"date":"2023-09-08","value":13.811563,"marketCap":231766996227.91},{"date":"2023-09-15","value":13.544676,"marketCap":229050751769.07},{"date":"2023-09-22","value":13.787514,"marketCap":232137911427.83},{"date":"2023-09-29","value":13.529186,"marketCap":228179141579.24},{"date":"2023-10-06","value":13.325551,"marketCap":224637069398.71},{"date":"2023-10-13","value":13.061821,"marketCap":219862308741.43},{"date":"2023-10-20","value":12.77513,"marketCap":214705275809.31},{"date":"2023-10-27","value":12.888818,"marketCap":216523039670},{"date":"2023-11-03","value":12.521634,"marketCap":217342015738.8},{"date":"2023-11-10","value":12.254497,"marketCap":212660773928.12},{"date":"2023-11-17","value":12.240979,"marketCap":214342043083.05},{"date":"2023-11-24","value":12.358199,"marketCap":218176080984.16},{"date":"2023-12-01","value":11.756764,"marketCap":208418795910.81},{"date":"2023-12-08","value":11.449002,"marketCap":202142581373.35},{"date":"2023-12-15","value":11.133956,"marketCap":197715330289.15},{"date":"2023-12-22","value":11.396786,"marketCap":202247459204.14},{"date":"2023-12-29","value":11.599035,"marketCap":206934055340.86},{"date":"2024-01-05","value":11.769467,"marketCap":208493814966.5},{"date":"2024-01-12","value":11.769844,"marketCap":208611481368.75},{"date":"2024-01-19","value":11.774118,"marketCap":208400599670.1},{"date":"2024-01-26","value":12.157515,"marketCap":214349206230.71},{"date":"2024-02-02","value":12.218541,"marketCap":215150499193.35},{"date":"2024-02-09","value":12.937072,"marketCap":228924630207.9},{"date":"2024-02-16","value":13.073289,"marketCap":231385030011.52},{"date":"2024-02-23","value":13.081149,"marketCap":230303636906.25},{"date":"2024-03-01","value":13.283681,"marketCap":234015237955.45},{"date":"2024-03-08","value":13.405219,"marketCap":236261359588.48},{"date":"2024-03-15","value":12.980607,"marketCap":228575240535},{"date":"2024-03-22","value":12.638658,"marketCap":222350296342.37},{"date":"2024-03-28","value":13.240885,"marketCap":237971221902.74},{"date":"2024-04-05","value":13.918296,"marketCap":249981240738.97},{"date":"2024-04-12","value":13.91316,"marketCap":250030874224.88},{"date":"2024-04-19","value":14.869747,"marketCap":266993389141.22},{"date":"2024-04-26","value":14.878961,"marketCap":266829431471.65},{"date":"2024-05-03","value":15.310935,"marketCap":287627719307.88},{"date":"2024-05-10","value":15.915099,"marketCap":299687205989.37},{"date":"2024-05-17","value":15.996536,"marketCap":300778570521.03},{"date":"2024-05-24","value":15.080494,"marketCap":282906879545.62},{"date":"2024-05-31","value":14.835055,"marketCap":278585761506.69},{"date":"2024-06-07","value":15.453048,"marketCap":289831100749.43},{"date":"2024-06-14","value":15.302187,"marketCap":286738635803.64},{"date":"2024-06-21","value":14.610323,"marketCap":273201077069.55},{"date":"2024-06-28","value":14.113031,"marketCap":263792640683.05},{"date":"2024-07-05","value":13.291685,"marketCap":248386556347.84},{"date":"2024-07-12","value":13.682353,"marketCap":256062701649.39},{"date":"2024-07-19","value":13.316371,"marketCap":249218083733.22},{"date":"2024-07-26","value":13.809838,"marketCap":259413571636.01},{"date":"2024-08-02","value":13.226186,"marketCap":248305081936.32},{"date":"2024-08-09","value":12.737811,"marketCap":240730249450.81},{"date":"2024-08-16","value":12.278489,"marketCap":232139762458.15},{"date":"2024-08-23","value":12.488979,"marketCap":237117308954.08},{"date":"2024-08-30","value":12.022489,"marketCap":238463481379.65},{"date":"2024-09-06","value":12.179073,"marketCap":241685609428.26},{"date":"2024-09-13","value":12.206122,"marketCap":241588335402.33},{"date":"2024-09-20","value":13.110084,"marketCap":261035957752.56},{"date":"2024-09-27","value":14.732547,"marketCap":295105148107.05},{"date":"2024-10-04","value":16.090157,"marketCap":320835227582.61},{"date":"2024-10-10","value":15.68664,"marketCap":310763821589.34},{"date":"2024-10-18","value":15.285231,"marketCap":301232698277},{"date":"2024-10-25","value":15.02646,"marketCap":296114202863.25},{"date":"2024-11-01","value":13.876464,"marketCap":281978032687.17},{"date":"2024-11-08","value":13.733336,"marketCap":276955118871.01},{"date":"2024-11-15","value":13.903617,"marketCap":278269976256.8},{"date":"2024-11-22","value":13.508235,"marketCap":270228660883.24},{"date":"2024-11-29","value":13.293215,"marketCap":265748900952.25},{"date":"2024-12-06","value":13.741519,"marketCap":274064027798.1},{"date":"2024-12-13","value":13.447113,"marketCap":267947896042.36},{"date":"2024-12-20","value":13.325762,"marketCap":264072167334.26},{"date":"2024-12-27","value":13.473267,"marketCap":266788097627.32},{"date":"2025-01-03","value":13.07501,"marketCap":259155584934.32},{"date":"2025-01-10","value":13.348879,"marketCap":263581330203.27},{"date":"2025-01-17","value":12.956402,"marketCap":256038105791.91},{"date":"2025-01-24","value":12.899648,"marketCap":256513858675.3},{"date":"2025-01-28","value":13.008942,"marketCap":259922364068.01},{"date":"2025-02-07","value":12.727377,"marketCap":252975081283.73},{"date":"2025-02-14","value":12.768052,"marketCap":253177485521.4},{"date":"2025-02-21","value":12.398046,"marketCap":247188935797.01},{"date":"2025-02-28","value":12.401116,"marketCap":246435283721.43},{"date":"2025-03-06","value":12.587444,"marketCap":250998747100.78}]},{"symbol":"00921","name":"海信家電","items":[{"date":"2020-03-13","value":7.679691,"marketCap":13455193056.27},{"date":"2020-03-20","value":6.857385,"marketCap":11840415467.6},{"date":"2020-03-27","value":7.060129,"marketCap":12182120084.47},{"date":"2020-04-03","value":6.282775,"marketCap":12321792094.69},{"date":"2020-04-09","value":6.373184,"marketCap":12584260199.28},{"date":"2020-04-17","value":6.574762,"marketCap":12922024697.82},{"date":"2020-04-24","value":6.449755,"marketCap":12661741661.77},{"date":"2020-04-29","value":8.26259,"marketCap":12810308725.59},{"date":"2020-05-08","value":8.596173,"marketCap":13334354229.54},{"date":"2020-05-15","value":8.842542,"marketCap":13662314746.49},{"date":"2020-05-22","value":8.648464,"marketCap":13319508063.72},{"date":"2020-05-29","value":10.391174,"marketCap":15978087096.29},{"date":"2020-06-05","value":10.592548,"marketCap":16406501427.27},{"date":"2020-06-12","value":10.385534,"marketCap":16084336709.99},{"date":"2020-06-19","value":10.415106,"marketCap":16159542551.89},{"date":"2020-06-26","value":10.223413,"marketCap":15847758501.66},{"date":"2020-07-03","value":10.657189,"marketCap":16545632184.61},{"date":"2020-07-10","value":10.434066,"marketCap":16353704535.91},{"date":"2020-07-17","value":9.740011,"marketCap":15290141980.52},{"date":"2020-07-24","value":9.112606,"marketCap":14249232987.27},{"date":"2020-07-31","value":9.462631,"marketCap":14883416916.99},{"date":"2020-08-07","value":10.342208,"marketCap":16284419652.38},{"date":"2020-08-14","value":11.643782,"marketCap":18379811347.67},{"date":"2020-08-21","value":13.916398,"marketCap":20845542232.08},{"date":"2020-08-28","value":13.339611,"marketCap":20137541880.93},{"date":"2020-09-04","value":12.821352,"marketCap":19420744911.25},{"date":"2020-09-11","value":11.966589,"marketCap":18145441513.64},{"date":"2020-09-18","value":12.005344,"marketCap":18380691341.55},{"date":"2020-09-25","value":11.351735,"marketCap":17241908886.21},{"date":"2020-09-30","value":11.237147,"marketCap":17149274981.42},{"date":"2020-10-09","value":11.310844,"marketCap":17510271049.61},{"date":"2020-10-16","value":11.894546,"marketCap":18406341181.42},{"date":"2020-10-23","value":11.081263,"marketCap":17174399307.05},{"date":"2020-10-30","value":12.167454,"marketCap":20408435025.18},{"date":"2020-11-06","value":13.070122,"marketCap":22178804165.87},{"date":"2020-11-13","value":13.34124,"marketCap":22657882303.12},{"date":"2020-11-20","value":13.929806,"marketCap":23805825722.05},{"date":"2020-11-27","value":12.873692,"marketCap":21949522453.31},{"date":"2020-12-04","value":12.917252,"marketCap":22182258796.09},{"date":"2020-12-11","value":12.200495,"marketCap":20901271099.14},{"date":"2020-12-18","value":12.146384,"marketCap":20842307430.74},{"date":"2020-12-24","value":11.658218,"marketCap":20025284543.21},{"date":"2020-12-31","value":12.187527,"marketCap":20943054315.82},{"date":"2021-01-08","value":11.687308,"marketCap":20264342966.82},{"date":"2021-01-15","value":13.465787,"marketCap":23314875101.17},{"date":"2021-01-22","value":14.38817,"marketCap":24901419658.69},{"date":"2021-01-29","value":12.549905,"marketCap":21899522556.86},{"date":"2021-02-05","value":13.077187,"marketCap":22682942231.41},{"date":"2021-02-11","value":13.307828,"marketCap":23116091057.36},{"date":"2021-02-19","value":13.131185,"marketCap":22819208189.95},{"date":"2021-02-26","value":12.486245,"marketCap":21650748286.08},{"date":"2021-03-05","value":13.179239,"marketCap":22795089725.13},{"date":"2021-03-12","value":12.702361,"marketCap":21931807803.21},{"date":"2021-03-19","value":12.529607,"marketCap":21626334143.88},{"date":"2021-03-26","value":13.553505,"marketCap":23290326155.04},{"date":"2021-04-01","value":13.189149,"marketCap":24665705796.86},{"date":"2021-04-09","value":13.557489,"marketCap":25410521310.51},{"date":"2021-04-16","value":13.401536,"marketCap":25213325542.61},{"date":"2021-04-23","value":13.113745,"marketCap":24733633548.11},{"date":"2021-04-30","value":11.613941,"marketCap":24425979735.96},{"date":"2021-05-07","value":10.930872,"marketCap":23138332526.43},{"date":"2021-05-14","value":10.15858,"marketCap":21489556797.93},{"date":"2021-05-21","value":10.190719,"marketCap":21563485912.5},{"date":"2021-05-28","value":10.172277,"marketCap":21736551012.73},{"date":"2021-06-04","value":10.547447,"marketCap":22431383581.85},{"date":"2021-06-11","value":9.878778,"marketCap":21007783557.38},{"date":"2021-06-18","value":9.713736,"marketCap":20489295818.72},{"date":"2021-06-25","value":10.012815,"marketCap":21106851845.29},{"date":"2021-07-02","value":9.589527,"marketCap":20179245047.34},{"date":"2021-07-09","value":8.888267,"marketCap":18684844798.5},{"date":"2021-07-16","value":8.957014,"marketCap":18828974499.13},{"date":"2021-07-23","value":8.613637,"marketCap":18105403338.14},{"date":"2021-07-30","value":8.125232,"marketCap":17136185539.41},{"date":"2021-08-06","value":8.957215,"marketCap":18845227489.77},{"date":"2021-08-13","value":9.162812,"marketCap":19304052195.79},{"date":"2021-08-20","value":9.272529,"marketCap":19479842259.58},{"date":"2021-08-27","value":9.074764,"marketCap":19148397370.91},{"date":"2021-09-03","value":9.28846,"marketCap":18909218793.79},{"date":"2021-09-10","value":9.728275,"marketCap":19855518696.61},{"date":"2021-09-17","value":8.774012,"marketCap":17854894489.4},{"date":"2021-09-24","value":8.387569,"marketCap":17076388527.34},{"date":"2021-09-30","value":8.308093,"marketCap":16971187815.33},{"date":"2021-10-08","value":8.463635,"marketCap":17288128455.99},{"date":"2021-10-15","value":8.349613,"marketCap":17066921906.28},{"date":"2021-10-22","value":8.642207,"marketCap":17791822575.3},{"date":"2021-10-29","value":9.125364,"marketCap":16657840093.39},{"date":"2021-11-05","value":9.042133,"marketCap":16533104424.37},{"date":"2021-11-12","value":9.37012,"marketCap":17203449302.22},{"date":"2021-11-19","value":9.223828,"marketCap":16910896187.24},{"date":"2021-11-26","value":9.161547,"marketCap":16802085931.05},{"date":"2021-12-03","value":9.012175,"marketCap":16558698579.16},{"date":"2021-12-10","value":10.600126,"marketCap":19509607745.06},{"date":"2021-12-17","value":10.006869,"marketCap":18404982658.26},{"date":"2021-12-24","value":10.742668,"marketCap":19777159982.56},{"date":"2021-12-31","value":11.407229,"marketCap":21046292848.9},{"date":"2022-01-07","value":12.86715,"marketCap":23649707184.38},{"date":"2022-01-14","value":12.164655,"marketCap":22407222523.42},{"date":"2022-01-21","value":12.496291,"marketCap":23070790377.89},{"date":"2022-01-28","value":11.556263,"marketCap":21280843521.38},{"date":"2022-02-04","value":11.689819,"marketCap":21516234699.26},{"date":"2022-02-11","value":11.222139,"marketCap":20697144336.68},{"date":"2022-02-18","value":10.813122,"marketCap":20040734430.45},{"date":"2022-02-25","value":10.301159,"marketCap":19138946118.12},{"date":"2022-03-04","value":10.32158,"marketCap":19184232547.87},{"date":"2022-03-11","value":9.255029,"marketCap":17175912664.47},{"date":"2022-03-18","value":8.711479,"marketCap":16102703810.19},{"date":"2022-03-25","value":8.698138,"marketCap":16078717254.58},{"date":"2022-04-01","value":13.020604,"marketCap":15592643888.86},{"date":"2022-04-08","value":13.107794,"marketCap":15703859948.52},{"date":"2022-04-14","value":14.087775,"marketCap":17684939688.91},{"date":"2022-04-22","value":13.524339,"marketCap":16660302305.71},{"date":"2022-04-29","value":13.371216,"marketCap":16206567245.31},{"date":"2022-05-06","value":13.237492,"marketCap":15911210885.62},{"date":"2022-05-13","value":13.557899,"marketCap":16004753151.03},{"date":"2022-05-20","value":14.380535,"marketCap":17214039255.14},{"date":"2022-05-27","value":13.867138,"marketCap":16585083470.81},{"date":"2022-06-02","value":13.898654,"marketCap":16711992072.43},{"date":"2022-06-10","value":13.051155,"marketCap":15587442327.39},{"date":"2022-06-17","value":13.363601,"marketCap":15943108778.99},{"date":"2022-06-24","value":14.564824,"marketCap":17445378232.36},{"date":"2022-06-30","value":15.951317,"marketCap":19073189891.81},{"date":"2022-07-08","value":14.942859,"marketCap":17885757630.15},{"date":"2022-07-15","value":14.337711,"marketCap":17002383451.01},{"date":"2022-07-22","value":14.300149,"marketCap":16968966285.62},{"date":"2022-07-29","value":15.953249,"marketCap":18953672870.96},{"date":"2022-08-05","value":14.942914,"marketCap":17708099599.12},{"date":"2022-08-12","value":16.581825,"marketCap":19677069640.31},{"date":"2022-08-19","value":17.046532,"marketCap":20026043273.68},{"date":"2022-08-26","value":16.470811,"marketCap":19196345583.59},{"date":"2022-09-02","value":15.274361,"marketCap":16985001062.01},{"date":"2022-09-09","value":14.792819,"marketCap":16386906157.98},{"date":"2022-09-16","value":14.357067,"marketCap":15757238060.79},{"date":"2022-09-23","value":13.554182,"marketCap":14590479704.51},{"date":"2022-09-30","value":13.396144,"marketCap":14447906611.8},{"date":"2022-10-07","value":13.298302,"marketCap":14341558289.92},{"date":"2022-10-14","value":13.260353,"marketCap":14148949035.12},{"date":"2022-10-21","value":12.442935,"marketCap":13185834283.38},{"date":"2022-10-28","value":11.101864,"marketCap":13409480639.03},{"date":"2022-11-04","value":12.319084,"marketCap":15024501620.16},{"date":"2022-11-11","value":12.701617,"marketCap":15629093401.09},{"date":"2022-11-18","value":13.117009,"marketCap":16084932704.05},{"date":"2022-11-25","value":12.999316,"marketCap":15814143545.38},{"date":"2022-12-02","value":13.722715,"marketCap":16982306609.07},{"date":"2022-12-09","value":14.585974,"marketCap":18218281857.13},{"date":"2022-12-16","value":14.305075,"marketCap":17825754155.68},{"date":"2022-12-23","value":14.026058,"marketCap":17483510589.25},{"date":"2022-12-30","value":13.794358,"marketCap":17403597466.03},{"date":"2023-01-06","value":17.242538,"marketCap":21977470198.65},{"date":"2023-01-13","value":17.499566,"marketCap":22731661407.65},{"date":"2023-01-20","value":18.074555,"marketCap":23277092648.47},{"date":"2023-01-27","value":18.073727,"marketCap":23280787718.62},{"date":"2023-02-03","value":17.711409,"marketCap":22932225626.39},{"date":"2023-02-10","value":17.735328,"marketCap":22825212666.54},{"date":"2023-02-17","value":18.15252,"marketCap":23141161369.56},{"date":"2023-02-24","value":19.657018,"marketCap":24752757185.77},{"date":"2023-03-03","value":19.843504,"marketCap":25148710490.28},{"date":"2023-03-10","value":18.020047,"marketCap":22669182684.54},{"date":"2023-03-17","value":19.33904,"marketCap":24563860896.79},{"date":"2023-03-24","value":19.731976,"marketCap":25350709211.22},{"date":"2023-03-31","value":16.821357,"marketCap":27574477744.8},{"date":"2023-04-06","value":16.445459,"marketCap":26940896974.7},{"date":"2023-04-14","value":16.557221,"marketCap":27150768068.36},{"date":"2023-04-21","value":21.318499,"marketCap":34940398903.64},{"date":"2023-04-28","value":16.49401,"marketCap":33359206613.63},{"date":"2023-05-05","value":15.85369,"marketCap":32116736242.82},{"date":"2023-05-12","value":15.995525,"marketCap":32180931138.99},{"date":"2023-05-19","value":16.572906,"marketCap":32873694396.1},{"date":"2023-05-25","value":16.32685,"marketCap":32252357009.55},{"date":"2023-06-02","value":16.730229,"marketCap":32937129692.11},{"date":"2023-06-09","value":16.925956,"marketCap":33274387326.63},{"date":"2023-06-16","value":16.934125,"marketCap":33131012876.48},{"date":"2023-06-23","value":17.082002,"marketCap":33238046187.85},{"date":"2023-06-30","value":18.642985,"marketCap":35947258518.26},{"date":"2023-07-07","value":17.346338,"marketCap":33381825711.92},{"date":"2023-07-14","value":16.984077,"marketCap":33143324367.39},{"date":"2023-07-21","value":16.981837,"marketCap":32984936448.97},{"date":"2023-07-28","value":17.022914,"marketCap":33029332730.54},{"date":"2023-08-04","value":17.144481,"marketCap":33320503712.31},{"date":"2023-08-11","value":16.600892,"marketCap":32081858180.44},{"date":"2023-08-18","value":16.466464,"marketCap":31594233400.61},{"date":"2023-08-25","value":16.330056,"marketCap":31347975096.88},{"date":"2023-09-01","value":13.486975,"marketCap":33696158179.25},{"date":"2023-09-08","value":12.401805,"marketCap":30620174096.93},{"date":"2023-09-15","value":12.081424,"marketCap":30060433580.97},{"date":"2023-09-22","value":12.983602,"marketCap":32163942257.8},{"date":"2023-09-29","value":13.043584,"marketCap":32367949925},{"date":"2023-10-06","value":12.917509,"marketCap":32039741817.17},{"date":"2023-10-13","value":13.80915,"marketCap":34200148263.98},{"date":"2023-10-20","value":13.656756,"marketCap":33770610156.84},{"date":"2023-10-27","value":13.853184,"marketCap":34241643609.32},{"date":"2023-11-03","value":10.891741,"marketCap":32582950953.63},{"date":"2023-11-10","value":10.78721,"marketCap":32263499964.22},{"date":"2023-11-17","value":10.516669,"marketCap":31738023690.71},{"date":"2023-11-24","value":10.700076,"marketCap":32557365548.98},{"date":"2023-12-01","value":10.002868,"marketCap":30562159172.54},{"date":"2023-12-08","value":9.461266,"marketCap":28790545178.76},{"date":"2023-12-15","value":9.238849,"marketCap":28276076078.68},{"date":"2023-12-22","value":9.029806,"marketCap":27617827095.37},{"date":"2023-12-29","value":9.219868,"marketCap":28349489466.83},{"date":"2024-01-05","value":9.867247,"marketCap":30126091339.37},{"date":"2024-01-12","value":10.364906,"marketCap":31662361947.6},{"date":"2024-01-19","value":10.771695,"marketCap":32859811579.07},{"date":"2024-01-26","value":11.174289,"marketCap":33955285679.46},{"date":"2024-02-02","value":11.144397,"marketCap":33821277462.2},{"date":"2024-02-09","value":11.510213,"marketCap":35103490147.28},{"date":"2024-02-16","value":11.539697,"marketCap":35201018468.52},{"date":"2024-02-23","value":11.922286,"marketCap":36176360638.2},{"date":"2024-03-01","value":13.514171,"marketCap":41032269205.12},{"date":"2024-03-08","value":13.689364,"marketCap":41582679561.45},{"date":"2024-03-15","value":12.692319,"marketCap":38519937665.95},{"date":"2024-03-22","value":12.421922,"marketCap":37664825488.34},{"date":"2024-03-28","value":13.360463,"marketCap":40381032787.49},{"date":"2024-04-05","value":14.376727,"marketCap":44143887626.82},{"date":"2024-04-12","value":15.353041,"marketCap":47168436321.58},{"date":"2024-04-19","value":16.07142,"marketCap":49333326605.43},{"date":"2024-04-26","value":14.541109,"marketCap":50330712829.43},{"date":"2024-05-03","value":15.396941,"marketCap":53256139512.98},{"date":"2024-05-10","value":16.751482,"marketCap":58078891779.06},{"date":"2024-05-17","value":16.442227,"marketCap":56923004153.95},{"date":"2024-05-24","value":15.897104,"marketCap":54910095468.5},{"date":"2024-05-31","value":16.182085,"marketCap":55951335708.73},{"date":"2024-06-07","value":15.337603,"marketCap":52965677261.52},{"date":"2024-06-14","value":15.239096,"marketCap":52577282711.1},{"date":"2024-06-21","value":14.765876,"marketCap":50837950713.11},{"date":"2024-06-28","value":12.520393,"marketCap":43089015910.13},{"date":"2024-07-05","value":11.391562,"marketCap":39195620058.5},{"date":"2024-07-12","value":11.570328,"marketCap":39869191713.57},{"date":"2024-07-19","value":10.803049,"marketCap":37225985586.05},{"date":"2024-07-26","value":11.546573,"marketCap":39935896864.05},{"date":"2024-08-02","value":11.220122,"marketCap":38784194187.32},{"date":"2024-08-09","value":10.880159,"marketCap":37859712869.82},{"date":"2024-08-16","value":9.683384,"marketCap":33708388894.56},{"date":"2024-08-23","value":9.616759,"marketCap":33617954763.37},{"date":"2024-08-30","value":9.580836,"marketCap":33717226247.61},{"date":"2024-09-06","value":9.73885,"marketCap":35920330097.81},{"date":"2024-09-13","value":9.251112,"marketCap":34032061987.13},{"date":"2024-09-20","value":10.27545,"marketCap":38026975036.94},{"date":"2024-09-27","value":12.425005,"marketCap":46258502888.79},{"date":"2024-10-04","value":14.044586,"marketCap":52050724919.22},{"date":"2024-10-10","value":12.369778,"marketCap":45546863651.9},{"date":"2024-10-18","value":11.387757,"marketCap":41712320421.03},{"date":"2024-10-25","value":11.171797,"marketCap":40918683449.89},{"date":"2024-11-01","value":11.168722,"marketCap":39089492877.33},{"date":"2024-11-08","value":12.495657,"marketCap":43535258267.57},{"date":"2024-11-15","value":11.571127,"marketCap":39887271370.73},{"date":"2024-11-22","value":11.205521,"marketCap":38608680680.91},{"date":"2024-11-29","value":10.656979,"marketCap":36694050074.38},{"date":"2024-12-06","value":10.925279,"marketCap":37529251989.77},{"date":"2024-12-13","value":11.674181,"marketCap":40065246511.59},{"date":"2024-12-20","value":11.637905,"marketCap":39721486600.83},{"date":"2024-12-27","value":11.768736,"marketCap":40136867226.26},{"date":"2025-01-03","value":12.392918,"marketCap":42306997061.64},{"date":"2025-01-10","value":12.706204,"marketCap":43212140903.31},{"date":"2025-01-17","value":12.844027,"marketCap":43716107668.03},{"date":"2025-01-24","value":12.492761,"marketCap":42786966535.45},{"date":"2025-01-28","value":12.673936,"marketCap":43614738679.39},{"date":"2025-02-07","value":12.398322,"marketCap":42444541769.59},{"date":"2025-02-14","value":12.173291,"marketCap":41654086071.61},{"date":"2025-02-21","value":11.453981,"marketCap":39332571808.89},{"date":"2025-02-28","value":11.793087,"marketCap":40363585324.67},{"date":"2025-03-06","value":11.525032,"marketCap":39604501558.16}]}],"industryCompare":{"bkCode":"BK1214","name":"家用電器","current":13.738334,"rank":13,"totalCount":13,"items":[{"symbol":"00921","name":"海信家電","value":11.48483,"marketCap":39443790787.35},{"symbol":"00229","name":"利民實業","value":6.463554,"marketCap":446179125},{"symbol":"00684","name":"亞倫國際","value":-2.526027,"marketCap":196502166},{"symbol":"06690","name":"海爾智家","value":12.447999,"marketCap":248218140225.41},{"symbol":"00464","name":"中國智能科技","value":-5.011205,"marketCap":141170652},{"symbol":"02285","name":"泉峰控股","value":-49.02244501507776,"marketCap":9423832274},{"symbol":"00833","name":"華訊","value":2.27986,"marketCap":210510890},{"symbol":"00300","name":"美的集團","value":14.298802,"marketCap":577801657096.69},{"symbol":"01715","name":"火山邑動國際控股","value":-0.36067520185811897,"marketCap":20046740},{"symbol":"01692","name":"登輝控股","value":11.536073,"marketCap":962120000},{"symbol":"01691","name":"JS環球生活","value":29.928671393460554,"marketCap":5976263456},{"symbol":"02381","name":"蜆殼電業","value":9.073797,"marketCap":188000000},{"symbol":"02148","name":"VESYNC","value":8.578188070561842,"marketCap":5982337200}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01691\",pageSize:16,pageCount:3,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2509260444","title":"【券商聚焦】招銀國際維持JS環球生活(01691)“買入”評級 認為集團中長期前景依然向好","url":"https://stock-news.laohu8.com/highlight/detail?id=2509260444","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509260444?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 11:15","pubTimestamp":1738725348,"startTime":"0","endTime":"0","summary":"该行基于盈警公告，招银国际将JS环球生活2024及2025年经调整净利润预测下调99%及57%，以反映中国市场需求疲弱及经营杠杆作用减弱，以及亚太地区投资增加，目标价由1.84港元升至2.44港元。维持“买入”评级，认为集团中期展望稳健，长期前景依然向好。","market":"us","thumbnail":"https://static.szfiu.com/news/20250109/ODJmOWY1ZDhkZDY4MmEzZDMyMTcwNTE1ODgyMzc=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250109/ODJmOWY1ZDhkZDY4MmEzZDMyMTcwNTE1ODgyMzc=.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1952528","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":["01691"],"gpt_icon":0},{"id":"2509044121","title":"《大行》招銀國際升JS環球生活(01691.HK)目標價至2.44元  大規模回購兼中期展望穩健","url":"https://stock-news.laohu8.com/highlight/detail?id=2509044121","media":"阿斯达克财经","labels":["buyback"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509044121?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 10:37","pubTimestamp":1738723020,"startTime":"0","endTime":"0","summary":"招银国际发表研报指，JS环球生活及附属九阳去年业绩表现受压，然后国内业务正逐步回稳，市场份额仍在增长，同时SharkNinja在亚太地区表现亦不俗，憧憬主要股东积极进行回购，维持“买入”评级，认为集团中期展望稳健，长期前景依然向好。基于盈警公告，招银国际将JS环球生活2024及2025年经调整净利润预测下调99%及57%，以反映中国市场需求疲弱及经营杠杆作用减弱，以及亚太地区投资增加，目标价由1.84元升至2.44元。沽空资料截至 2025-02-04 16:25。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20240805150159329_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20240805150159329_s.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1414877/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"buyback","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["01691"],"gpt_icon":0},{"id":"2509448404","title":"JS環球生活盤中異動 早盤股價大跌5.83%","url":"https://stock-news.laohu8.com/highlight/detail?id=2509448404","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2509448404?lang=zh_tw&edition=fundamental","pubTime":"2025-02-05 09:30","pubTimestamp":1738719004,"startTime":"0","endTime":"0","summary":"2025年02月05日早盘09时30分，JS环球生活股票出现异动，股价急速跳水5.83%。截至发稿，该股报1.940港元/股，成交量281.8万股，换手率0.08%，振幅2.91%。JS环球生活股票所在的家庭电器行业中，整体跌幅为0.97%。其相关个股中，亚伦国际、中国智能科技、创科实业涨幅较大，振幅较大的相关个股有创科实业、海尔智家、JS环球生活，振幅分别为0.99%、0.97%、0.49%。","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=nesSN20250205093004abc2aaf6&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=nesSN20250205093004abc2aaf6&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01691","BK1214","SG9999001069.SGD","BK1557","BK1502"],"gpt_icon":0},{"id":"2508480749","title":"ＪＳ環球生活(01691)出現大手賣出75.2萬股，成交價$2.06，涉資154.912萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2508480749","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508480749?lang=zh_tw&edition=fundamental","pubTime":"2025-02-04 16:08","pubTimestamp":1738656480,"startTime":"0","endTime":"0","summary":"[大手成交]ＪＳ环球生活(01691)在下午04:08出现大手卖出，成交量为75.2万，成交价为港币$2.06，涉资154.912万。至目前为止，股价升1.478%，今日最高价为$2.1，而最低价为$1.97，总成交量为2.856千万股，总成交金额港币$5.825千万。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145554547_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145554547_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2502047018/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1502","BK1557","SG9999001069.SGD","BK1214","01691"],"gpt_icon":0},{"id":"2508164438","title":"JS環球生活盤中漲近20% 近期獲董事長大手增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2508164438","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508164438?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 11:55","pubTimestamp":1738554900,"startTime":"0","endTime":"0","summary":"　　JS环球生活盘中涨近20%，截至发稿，股价上涨16.30%，现报2.14港元，成交额9910.40万港元。　　消息面上，根据香港联交所披露的文件，1月15日，董事长兼首席执行官王旭宁增持JS环球生活2.66亿股，价值约4.04亿港元。1月23日，王旭宁增持JS环球生活1.4亿股，价值约2.23亿港元。两次增持后，持仓比例已升至70.86%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-03/doc-ineiemnf0537331.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1557","BK1214","SG9999001069.SGD","BK1502","01691"],"gpt_icon":0},{"id":"2508164620","title":"港股異動 | JS環球生活(01691)漲近20% 近期獲董事長大手增持 機構看好未來SN亞太業務","url":"https://stock-news.laohu8.com/highlight/detail?id=2508164620","media":"智通财经","labels":["shareholding","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508164620?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 11:49","pubTimestamp":1738554590,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，JS环球生活涨近20%，截至发稿，涨19.57%，报2.2港元，成交额9572.34万港元。消息面上，根据香港联交所披露的文件，1月15日，董事长兼首席执行官王旭宁增持JS环球生活2.66亿股，价值约4.04亿港元。1月23日，王旭宁增持JS环球生活1.4亿股，价值约2.23亿港元。两次增持后，持仓比例已升至70.86%。该行认为，未来SN有望继续将欧美的成功经验与商业模式复制于亚太市场，对其亚太业务未来2-4年实现4-7亿美元零售额的指引抱有信心。","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/1245313.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU2242644610.SGD","BK1557","SG9999001069.SGD","01691","BK4191","SN","BK1214","BK1502"],"gpt_icon":0},{"id":"2508916629","title":"JS環球生活(01691)上漲10.33%，報2.03元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2508916629","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508916629?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 10:33","pubTimestamp":1738549984,"startTime":"0","endTime":"0","summary":"2月3日，JS环球生活(01691)盘中上涨10.33%，截至10:33，报2.03元/股，成交3953.41万元。JS环球生活有限公司是一家主营小家电的公司，拥有Shark、Ninja、Joyoung三大品牌，并在中国、日本、澳大利亚、韩国、东南亚等亚太地区拓展市场。2023年上半年该公司的持续经营业务收入为5.74亿美元，已被纳入恒生综合指数成分股、MSCI香港小型股指数、恒生ESG50指数、恒生可持续发展企业指数成分股。截至2024年中报，JS环球生活营业总收入52.95亿元、净利润1.55亿元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/03103347933534.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["01691","BK1214","SG9999001069.SGD","BK1557","BK1502"],"gpt_icon":0},{"id":"1167689834","title":"異動解讀 | JS環球生活股價大漲近6% 公司基本面良好或為主因","url":"https://stock-news.laohu8.com/highlight/detail?id=1167689834","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1167689834?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 10:17","pubTimestamp":1738549078,"startTime":"0","endTime":"0","summary":"港股JS环球生活(01691)今日盘中大涨5.98%,最新股价报1.94港元,引起了市场的广泛关注。\n\n分析人士认为,公司良好的基本面或是该股大涨的主要原因。最近的财报显示,JS环球生活去年实现营收58.02亿港元,净利润1.7亿港元,毛利率达33.1%,财务数据表现不俗。而公司作为大型家电制造商,业务前景受到市场看好。\n\n此外,机构方面给予JS环球生活100%买入评级,体现了外界对该股长期增长潜力的信心。行业整体表现也相对向好,或对个股行情形成支撑。综合以上因素,JS环球生活大涨行情属于市场情理之中。","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 | JS环球生活股价大涨近6% 公司基本面良好或为主因","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01691"],"gpt_icon":0},{"id":"2508517165","title":"JS環球生活盤中異動 股價大漲5.43%報1.940港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2508517165","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508517165?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 10:02","pubTimestamp":1738548163,"startTime":"0","endTime":"0","summary":"2025年02月03日早盘10时02分，JS环球生活股票出现波动，股价快速上涨5.43%。截至发稿，该股报1.940港元/股，成交量1156.2万股，换手率0.33%，振幅7.61%。资金方面，该股资金流入1490.2万港元，流出642.402万港元。JS环球生活股票所在的家庭电器行业中，整体跌幅为2.52%。其相关个股中，JS环球生活、奇点国峰、VESYNC涨幅较大，振幅较大的相关个股有JS环球生活、美的集团、海信家电，振幅分别为7.61%、6.21%、5.56%。","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=nesSN20250203100243abc0733e&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=nesSN20250203100243abc0733e&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1557","BK1214","SG9999001069.SGD","BK1502","01691"],"gpt_icon":0},{"id":"2508165168","title":"ＪＳ環球生活(01691)股價上升5.435%，現價港幣$1.94","url":"https://stock-news.laohu8.com/highlight/detail?id=2508165168","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2508165168?lang=zh_tw&edition=fundamental","pubTime":"2025-02-03 09:55","pubTimestamp":1738547700,"startTime":"0","endTime":"0","summary":"[上升股]ＪＳ环球生活(01691) 股价在上午09:55比前收市价上升5.435%，现股价为港币$1.94。至目前为止，今日最高价为$1.94，而最低价为$1.8。总成交量为949.75万股，总成交金额为港币$1.776千万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180725133914771_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180725133914771_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAR2502032053/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1557","BK1214","SG9999001069.SGD","BK1502","01691"],"gpt_icon":0},{"id":"2506587815","title":"JS環球生活1月27日獲南向資金加倉1904.35萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2506587815","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506587815?lang=zh_tw&edition=fundamental","pubTime":"2025-01-28 09:30","pubTimestamp":1738027816,"startTime":"0","endTime":"0","summary":"截止当日收盘，港股通共持有JS环球生活24536.90万股，占流通股7.06%。港股通增持金额前五个股分别为腾讯控股、美团-W、理想汽车-W、中国神华、融创中国。JS环球生活近5个交易日上涨6.90%，港股通累计增持8317.10万股；近20个交易日上涨44.19%，港股通累计增持18049.74万股。股市有风险，请谨慎决策。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250128093129abbad93f&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=nesSN20250128093129abbad93f&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1557","SG9999001069.SGD","BK1502","BK1214","01691"],"gpt_icon":0},{"id":"1170753942","title":"異動解讀 | JS環球生活盤中大漲5.78% 董事長大手筆增持6.27億港元概念股受追捧","url":"https://stock-news.laohu8.com/highlight/detail?id=1170753942","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1170753942?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 14:34","pubTimestamp":1737959677,"startTime":"0","endTime":"0","summary":"电器制造商JS环球生活(01691)今日盘中大涨5.78%,引发市场关注。\n\n从消息面上看,该股较早前出现利好因素。首先,公司董事长兼首席执行官王旭宁于1月15日和1月23日两次增持JS环球生活共4亿股,涉资约6.27亿港元。增持之后,王旭宁持股比例已升至70.86%,可见其对公司未来发展极为看好。\n\n另一方面,微信近期将\"送礼物\"功能加入群聊界面,市场分析认为这将为小家电品类带来天然需求,作为微信小店早期入驻品牌,九阳等小家电品牌将从中获益。JS环球生活作为知名小家电制造商,有望受益于这一概念催化。","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":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["01691"],"gpt_icon":0},{"id":"2506349654","title":"港股異動 | JS環球生活(01691)午後漲近6% 董事長兼首席執行官近期連續增持 涉資超6億港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506349654","media":"智通财经","labels":["shareholding","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506349654?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 14:28","pubTimestamp":1737959314,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，JS环球生活午后涨近6%，截至发稿，涨3.47%，报1.79港元，成交额1.67亿港元。消息面上，根据香港联交所披露的文件，1月15日，董事长兼首席执行官王旭宁增持JS环球生活2.66亿股，价值约4.04亿港元。两次增持后，持仓比例已升至70.86%。此外，微信小店“送礼物”再次更新。太平洋证券认为，微信“送礼物”功能紧密结合微信的社交属性，庞大的用户群体带来天然需求，功能选择在节日较为集中的年末发布亦享受自然流量加持。","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/1244438.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["01691","BK1214","BK1502","BK1557","SG9999001069.SGD"],"gpt_icon":0},{"id":"2506346257","title":"JS環球生活盤中異動 下午盤大幅上漲5.20%報1.820港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506346257","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506346257?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 14:21","pubTimestamp":1737958871,"startTime":"0","endTime":"0","summary":"2025年01月27日下午盘14时21分，JS环球生活股票出现波动，股价急速上涨5.20%。截至发稿，该股报1.820港元/股，成交量8395.72万股，换手率2.42%，振幅7.51%。资金方面，该股资金流入7120.86万港元，流出5696.12万港元。JS环球生活股票所在的家庭电器行业中，整体涨幅为0.31%。其相关个股中，JS环球生活、海尔智家、海信家电涨幅较大，振幅较大的相关个股有中国智能科技、JS环球生活、蚬壳电业，振幅分别为41.11%、6.94%、6.93%。","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=nesSN20250127142111987444eb&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=nesSN20250127142111987444eb&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["SG9999001069.SGD","BK1557","01691","BK1214","BK1502"],"gpt_icon":0},{"id":"2506608313","title":"ＪＳ環球生活(01691)出現大手賣出180萬股，成交價$1.76，涉資316.8萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2506608313","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506608313?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:20","pubTimestamp":1737940800,"startTime":"0","endTime":"0","summary":"[大手成交]ＪＳ环球生活(01691)在上午09:20出现大手卖出，成交量为180万，成交价为港币$1.76，涉资316.8万。至目前为止，股价升1.734%，今日最高价为$1.76，而最低价为$1.76，总成交量为180万股，总成交金额港币$316.8万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV25012720/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1557","BK1214","SG9999001069.SGD","BK1502","01691"],"gpt_icon":0},{"id":"2506383849","title":"JS環球生活獲董事長兼首席執行官王旭寧增持1.4億股 每股作價1.59元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506383849","media":"新浪港股","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506383849?lang=zh_tw&edition=fundamental","pubTime":"2025-01-26 08:10","pubTimestamp":1737850200,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　香港联交所最新资料显示，1月23日，董事长兼首席执行官王旭宁增持JS环球生活（01691）1.4亿股，每股作价1.59港元，总金额约为2.23亿港元。增持后最新持股数目约为24.62亿股，最新持股比例为70.86%。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/ggscyd/2025-01-26/doc-inehfyaq9385479.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1557","SG9999001069.SGD","BK1502","BK1214","01691"],"gpt_icon":0}],"pageSize":16,"totalPage":11,"pageCount":3,"totalSize":173}]}}