港股詳情

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

ESR

12.400

+0.000

成交量：283.10萬

成交額：3,518.39萬

市值：526.43億

市盈率：34.33

高：12.440

開：12.360

低：12.340

收：12.400

資料載入中...

總覽公司新聞公告

ESR(01821)出現大手賣出400萬股，成交價$11.98，涉資4.792千萬

阿斯达克财经

南向資金12月17日淨買入ESR81.08萬股連續7日增持

ESR12月17日主力資金流出217萬元連續3日減倉

南向資金12月13日淨買入ESR40.84萬股連續5日增持

ESR集團獲25億美元可持續發展相關銀團貸款

ESR(01821)出現大手買入50萬股，成交價$12.04，涉資602萬

阿斯达克财经

ESR(01821.HK)獲25億美元可持續發展表現掛鈎貸款

阿斯达克财经

ESR Asset Management (Prosperity) Limited減持泓富產業信託(00808)18.9萬股每股作價約1.23港元

智通财经网

ESR(01821)出現大手買入250萬股，成交價$12.0，涉資3千萬

阿斯达克财经

ESR(01821.HK)分拆物流資產於上交所上市涉資逾21億人幣

阿斯达克财经

ESR12月09日主力淨流入7737萬元散户資金拋售

ESR(01821)出現大手買入60萬股，成交價$11.9，涉資714萬

阿斯达克财经

晨星：ESR(01821.HK)私有化提案價格合理

阿斯达克财经

寶寶樹面臨退市，ESR籌劃私有化，港股市場今年已送別46家公司

ESR(01821)出現大手成交50萬股，成交價$11.95，涉資597.5萬

阿斯达克财经

【港股通】ESR(01821)漲5.59% 宣佈私有化提案註銷價每股13港元

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/01821/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01821","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01821\",,,,,undefined,":{"symbol":"01821","market":"HK","secType":"STK","nameCN":"ESR","latestPrice":12.4,"timestamp":1742526677298,"preClose":12.4,"halted":0,"volume":2831000,"delay":0,"changeRate":0,"change":0,"floatShares":4245427275,"shares":4245427275,"eps":-0.55028796,"lyrEps":0.361167,"pbRate":0.87,"amount":35183904,"amplitude":0.008065,"volumeRatio":1.63012,"dividePrice":0.124731,"prevYearClose":11.94,"fiveDayClose":12.46,"twentyDayClose":12.18},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01821\",,,,,undefined,":{"symbol":"01821","floatShares":4245427275,"roa":"0.38%","roe":"-2.96%","lyrEps":0.361167,"volumeRatio":1.63012,"shares":4245427275,"dividePrice":0.124731,"high":12.44,"amplitude":0.008065,"preClose":12.4,"low":12.34,"week52Low":7.18,"pbRate":"0.87","psRate":"10.88","week52High":13.16,"institutionHeld":0,"latestPrice":12.4,"committee":0.318741,"eps":0.36116702546845003,"divideRate":0.01006,"volume":2831000,"delay":0,"ttmEps":-0.5502879481460181,"open":12.36,"prevYearClose":11.94,"prevWeekClose":12.46,"prevMonthClose":12.16,"prevQuarterClose":11.94,"fiveDayClose":12.46,"twentyDayClose":12.18,"sixtyDayClose":11.98,"earningDate":1742832000000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01821\",params:#limit:5,,,undefined,":[{"date":"2025-03-25","symbol":"01821","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742866200000,"name":null,"time":"盤後","dateTimestamp":1742832000000,"actualEps":null},{"date":"2024-08-21","symbol":"01821","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724203800000,"name":null,"time":"盤後","dateTimestamp":1724169600000,"actualEps":null},{"date":"2024-06-07","symbol":"01821","amount":0.125,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-06-11","defaultRemindTime":1717723800000,"name":"ESR","recordDate":"2024-06-28","payableDate":"2024-06-11","currency":"HKD","dateTimestamp":1717689600000,"payDate":"2024-06-28"},{"date":"2024-03-21","symbol":"01821","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710984600000,"name":null,"time":"","dateTimestamp":1710950400000,"actualEps":null},{"date":"2023-09-11","symbol":"01821","amount":0.125,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-12","name":"ESR","recordDate":"2023-09-29","payableDate":"2023-09-12","currency":"HKD","dateTimestamp":1694361600000,"payDate":"2023-09-29"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01821\",market:\"HK\",,,undefined,":[{"executeDate":"2022-09-08","recordDate":"2022-09-09","paymentDate":"2022-09-30","value":0.125,"currency":"HKD"},{"executeDate":"2023-06-12","recordDate":"2023-06-13","paymentDate":"2023-06-30","value":0.125,"currency":"HKD"},{"executeDate":"2023-09-11","recordDate":"2023-09-12","paymentDate":"2023-09-29","value":0.125,"currency":"HKD"},{"executeDate":"2024-06-07","recordDate":"2024-06-11","paymentDate":"2024-06-28","value":0.125,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01821\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0,"buy":0.75,"hold":0.25,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.75,"analysts":4,"updateTime":1733414400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01821\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01821","date":"2025-03-20","current":-24.472402,"percent":0.012987,"low":-24.955121,"twenty":11.829803,"median":25.577766,"eighty":33.466643,"high":42.008825,"avg":19.5946,"sd":17.782344,"marketCap":52643311527},"quantilePoints":[{"date":"2020-03-27","current":25.783788,"twenty":30.476517,"median":32.143081,"eighty":35.276907,"marketCap":49001818642},{"date":"2020-04-03","current":26.386144,"twenty":26.863493,"median":31.72373,"eighty":35.158994,"marketCap":50155516974},{"date":"2020-04-09","current":26.896561,"twenty":26.786808,"median":31.445221,"eighty":35.018694,"marketCap":51127052412},{"date":"2020-04-17","current":29.52531,"twenty":26.835409,"median":31.349847,"eighty":34.676087,"marketCap":56106171530},{"date":"2020-04-24","current":27.063925,"twenty":26.896561,"median":30.869803,"eighty":34.57247,"marketCap":51430657236},{"date":"2020-04-29","current":27.161184,"twenty":26.941093,"median":30.813401,"eighty":34.520407,"marketCap":51612820131},{"date":"2020-05-08","current":27.12524,"twenty":26.986151,"median":30.707949,"eighty":34.317507,"marketCap":51552099166},{"date":"2020-05-15","current":25.752735,"twenty":26.811647,"median":30.616772,"eighty":34.098347,"marketCap":48941097677},{"date":"2020-05-22","current":27.588469,"twenty":26.8721,"median":30.523217,"eighty":33.967126,"marketCap":52462913639},{"date":"2020-05-29","current":27.730638,"twenty":26.811647,"median":29.413452,"eighty":33.870446,"marketCap":52705797498},{"date":"2020-06-05","current":28.059358,"twenty":26.8721,"median":28.819017,"eighty":33.810304,"marketCap":53316747321},{"date":"2020-06-12","current":27.642591,"twenty":26.919978,"median":28.471601,"eighty":33.714023,"marketCap":52525033078},{"date":"2020-06-19","current":30.114731,"twenty":26.956704,"median":28.445331,"eighty":33.658836,"marketCap":57222393760},{"date":"2020-06-26","current":30.210228,"twenty":26.981027,"median":28.760497,"eighty":33.650608,"marketCap":57405407813},{"date":"2020-07-03","current":29.504807,"twenty":26.996467,"median":28.819017,"eighty":33.638231,"marketCap":56063304761},{"date":"2020-07-10","current":29.597954,"twenty":27.010181,"median":29.071441,"eighty":33.562572,"marketCap":56246318813},{"date":"2020-07-17","current":28.752175,"twenty":27.072693,"median":29.087513,"eighty":33.240045,"marketCap":54660197025},{"date":"2020-07-24","current":29.240494,"twenty":27.111259,"median":29.197413,"eighty":33.063905,"marketCap":55575267287},{"date":"2020-07-31","current":30.660441,"twenty":27.126073,"median":29.211977,"eighty":32.8052,"marketCap":58259473391},{"date":"2020-08-07","current":31.334124,"twenty":27.133582,"median":29.260301,"eighty":32.308259,"marketCap":59540571759},{"date":"2020-08-14","current":33.788995,"twenty":27.151362,"median":29.407049,"eighty":32.408482,"marketCap":64207430099},{"date":"2020-08-21","current":35.394721,"twenty":27.156251,"median":29.515059,"eighty":33.562572,"marketCap":67257664308},{"date":"2020-08-28","current":31.058135,"twenty":27.159166,"median":29.536913,"eighty":33.654419,"marketCap":72748085884},{"date":"2020-09-04","current":31.64377,"twenty":27.161233,"median":29.611939,"eighty":33.638231,"marketCap":74120691278},{"date":"2020-09-11","current":31.732427,"twenty":27.172393,"median":29.692022,"eighty":33.562572,"marketCap":74326438941},{"date":"2020-09-18","current":30.557941,"twenty":27.217283,"median":29.800469,"eighty":33.240045,"marketCap":71573607869},{"date":"2020-09-25","current":30.68857,"twenty":27.239222,"median":30.111778,"eighty":33.063905,"marketCap":71879477988},{"date":"2020-09-30","current":31.406853,"twenty":27.292568,"median":30.130945,"eighty":32.95531,"marketCap":73561763643},{"date":"2020-10-09","current":31.60282,"twenty":27.320076,"median":30.243269,"eighty":32.910731,"marketCap":74020568822},{"date":"2020-10-16","current":32.255521,"twenty":27.341219,"median":30.540579,"eighty":32.860622,"marketCap":75549919417},{"date":"2020-10-23","current":30.688609,"twenty":27.403908,"median":30.597944,"eighty":32.692848,"marketCap":71879477988},{"date":"2020-10-30","current":30.47389,"twenty":27.42645,"median":30.597944,"eighty":32.51549,"marketCap":71420672809},{"date":"2020-11-06","current":31.980025,"twenty":27.455737,"median":30.591414,"eighty":32.400801,"marketCap":74938277718},{"date":"2020-11-13","current":31.84974,"twenty":27.477829,"median":30.623393,"eighty":32.400801,"marketCap":74632407197},{"date":"2020-11-20","current":33.290312,"twenty":27.545851,"median":30.648913,"eighty":32.791712,"marketCap":77996982931},{"date":"2020-11-27","current":31.99199,"twenty":27.591009,"median":30.688134,"eighty":32.796454,"marketCap":74938277718},{"date":"2020-12-04","current":31.209037,"twenty":27.622635,"median":30.68852,"eighty":32.766582,"marketCap":73103054590},{"date":"2020-12-11","current":31.48048,"twenty":27.69514,"median":30.688609,"eighty":32.697711,"marketCap":73741539499},{"date":"2020-12-18","current":33.238335,"twenty":27.730452,"median":30.723616,"eighty":32.697711,"marketCap":77872289637},{"date":"2020-12-24","current":35.391997,"twenty":27.758972,"median":30.802349,"eighty":32.842831,"marketCap":82920984250},{"date":"2020-12-31","current":36.301874,"twenty":27.826907,"median":30.856457,"eighty":32.906845,"marketCap":85062854692},{"date":"2021-01-08","current":36.093897,"twenty":35.504505,"median":36.093897,"eighty":36.304103,"marketCap":84603882455},{"date":"2021-01-15","current":33.950473,"twenty":34.759363,"median":35.512206,"eighty":36.18231,"marketCap":79555187842},{"date":"2021-01-22","current":34.216529,"twenty":34.135819,"median":35.379037,"eighty":36.097379,"marketCap":80167150825},{"date":"2021-01-29","current":36.169983,"twenty":34.218383,"median":34.997653,"eighty":36.097379,"marketCap":84757742094},{"date":"2021-02-05","current":38.331879,"twenty":34.298037,"median":35.387752,"eighty":36.305253,"marketCap":89806488464},{"date":"2021-02-11","current":36.957357,"twenty":34.372354,"median":35.58234,"eighty":37.000604,"marketCap":86593649865},{"date":"2021-02-19","current":36.300935,"twenty":34.420328,"median":36.043124,"eighty":37.015019,"marketCap":85063726723},{"date":"2021-02-26","current":32.042863,"twenty":34.217147,"median":35.582087,"eighty":36.944612,"marketCap":75119226296},{"date":"2021-03-05","current":30.643438,"twenty":33.952199,"median":35.387752,"eighty":36.788282,"marketCap":71906387697},{"date":"2021-03-12","current":32.070377,"twenty":33.032719,"median":34.997653,"eighty":36.354996,"marketCap":75272218611},{"date":"2021-03-19","current":32.533491,"twenty":32.748309,"median":34.480348,"eighty":36.306715,"marketCap":76343164810},{"date":"2021-03-26","current":34.235346,"twenty":32.267592,"median":34.377864,"eighty":36.303408,"marketCap":76190172496},{"date":"2021-04-01","current":34.132514,"twenty":32.533491,"median":34.442701,"eighty":36.301874,"marketCap":76037783614},{"date":"2021-04-09","current":35.293097,"twenty":32.631865,"median":34.47999,"eighty":36.301311,"marketCap":78643158093},{"date":"2021-04-16","current":34.163411,"twenty":32.85003,"median":34.362744,"eighty":36.222364,"marketCap":76042119790},{"date":"2021-04-23","current":36.54617,"twenty":32.960726,"median":34.47999,"eighty":36.233626,"marketCap":81244196396},{"date":"2021-04-30","current":36.515303,"twenty":32.978695,"median":34.607685,"eighty":36.302641,"marketCap":81244196396},{"date":"2021-05-07","current":34.109598,"twenty":33.06095,"median":34.690756,"eighty":36.301311,"marketCap":75889117537},{"date":"2021-05-14","current":32.185009,"twenty":32.978695,"median":34.502481,"eighty":36.233626,"marketCap":71605054450},{"date":"2021-05-21","current":33.979541,"twenty":32.9747,"median":34.442701,"eighty":36.181246,"marketCap":75583113031},{"date":"2021-05-28","current":34.133286,"twenty":32.994044,"median":34.47999,"eighty":36.14945,"marketCap":75889117537},{"date":"2021-06-04","current":33.740077,"twenty":33.047232,"median":34.362744,"eighty":36.112231,"marketCap":74971104019},{"date":"2021-06-11","current":33.520022,"twenty":33.047232,"median":34.277943,"eighty":36.099119,"marketCap":74518626322},{"date":"2021-06-18","current":33.99031,"twenty":33.115152,"median":34.219619,"eighty":36.083742,"marketCap":75589735941},{"date":"2021-06-25","current":35.236267,"twenty":33.141057,"median":34.314129,"eighty":36.000672,"marketCap":78344017817},{"date":"2021-07-02","current":34.935597,"twenty":33.169591,"median":34.362744,"eighty":36.041963,"marketCap":77731955178},{"date":"2021-07-09","current":33.973482,"twenty":33.296761,"median":34.35495,"eighty":35.830862,"marketCap":75600683228},{"date":"2021-07-16","current":36.931449,"twenty":33.320446,"median":34.432657,"eighty":35.830862,"marketCap":82181309501},{"date":"2021-07-23","current":38.640792,"twenty":33.380883,"median":34.480348,"eighty":36.102601,"marketCap":86007255008},{"date":"2021-07-30","current":37.529057,"twenty":33.455073,"median":34.598194,"eighty":36.169983,"marketCap":83558649883},{"date":"2021-08-06","current":33.788917,"twenty":33.520022,"median":34.690756,"eighty":36.300935,"marketCap":75294607587},{"date":"2021-08-13","current":31.095036,"twenty":33.455073,"median":34.537494,"eighty":36.188754,"marketCap":69327153431},{"date":"2021-08-20","current":25.452065,"twenty":33.169591,"median":34.47999,"eighty":36.169983,"marketCap":72847075128},{"date":"2021-08-27","current":25.419843,"twenty":32.986686,"median":34.400669,"eighty":36.118651,"marketCap":72741683968},{"date":"2021-09-03","current":25.663485,"twenty":32.697448,"median":34.35495,"eighty":36.102601,"marketCap":73281424224},{"date":"2021-09-10","current":25.64374,"twenty":32.201117,"median":34.304526,"eighty":36.093897,"marketCap":73287131880},{"date":"2021-09-17","current":25.577766,"twenty":32.061922,"median":34.235346,"eighty":36.043124,"marketCap":73127814289},{"date":"2021-09-24","current":25.555868,"twenty":31.523266,"median":34.216529,"eighty":36.042195,"marketCap":73099007229},{"date":"2021-09-30","current":25.225169,"twenty":31.300186,"median":34.163411,"eighty":35.925541,"marketCap":72153832654},{"date":"2021-10-08","current":24.460091,"twenty":30.687536,"median":34.127976,"eighty":35.837688,"marketCap":69955703804},{"date":"2021-10-15","current":25.324483,"twenty":30.283566,"median":34.112848,"eighty":35.811536,"marketCap":72376310856},{"date":"2021-10-22","current":25.821411,"twenty":25.660111,"median":34.014754,"eighty":35.774575,"marketCap":73747651483},{"date":"2021-10-29","current":26.920844,"twenty":25.726655,"median":33.984926,"eighty":35.747649,"marketCap":76947446278},{"date":"2021-11-05","current":27.596863,"twenty":25.969034,"median":33.959102,"eighty":35.712985,"marketCap":78928271628},{"date":"2021-11-12","current":27.35554,"twenty":26.298176,"median":33.922868,"eighty":35.675524,"marketCap":78318786905},{"date":"2021-11-19","current":28.422803,"twenty":26.540141,"median":33.788917,"eighty":35.642542,"marketCap":81366210520},{"date":"2021-11-26","current":27.543822,"twenty":26.759789,"median":33.766937,"eighty":35.628444,"marketCap":78928271628},{"date":"2021-12-03","current":26.602561,"twenty":26.625834,"median":33.756042,"eighty":35.604333,"marketCap":76185590375},{"date":"2021-12-10","current":27.394151,"twenty":26.736515,"median":33.667502,"eighty":35.58424,"marketCap":78496565508},{"date":"2021-12-17","current":29.085385,"twenty":26.873446,"median":33.520657,"eighty":35.582137,"marketCap":83374022005},{"date":"2021-12-24","current":27.87124,"twenty":26.913352,"median":33.485061,"eighty":35.580441,"marketCap":79868350148},{"date":"2021-12-31","current":28.036452,"twenty":26.922353,"median":33.350664,"eighty":35.573052,"marketCap":80325611694},{"date":"2022-01-07","current":28.087059,"twenty":27.917353,"median":28.084682,"eighty":28.13861,"marketCap":80478032210},{"date":"2022-01-14","current":28.293955,"twenty":27.961279,"median":28.08587,"eighty":28.273114,"marketCap":80935293757},{"date":"2022-01-21","current":40.243484,"twenty":27.792154,"median":28.084682,"eighty":28.364159,"marketCap":115128191753},{"date":"2022-01-28","current":39.504278,"twenty":27.892682,"median":28.150264,"eighty":39.79996,"marketCap":113116242771},{"date":"2022-02-04","current":41.632621,"twenty":27.936608,"median":28.233876,"eighty":40.375863,"marketCap":119152089717},{"date":"2022-02-11","current":41.193259,"twenty":27.977727,"median":28.469464,"eighty":41.057283,"marketCap":118034340283},{"date":"2022-02-18","current":40.092377,"twenty":28.036452,"median":39.404822,"eighty":40.965773,"marketCap":114904641866},{"date":"2022-02-25","current":38.256182,"twenty":28.053685,"median":38.992918,"eighty":40.862169,"marketCap":109762994467},{"date":"2022-03-04","current":36.830274,"twenty":28.084682,"median":37.785641,"eighty":40.711425,"marketCap":105739096503},{"date":"2022-03-11","current":36.378609,"twenty":28.087059,"median":37.437913,"eighty":40.63879,"marketCap":104621347069},{"date":"2022-03-18","current":39.588791,"twenty":28.091994,"median":37.420959,"eighty":40.638738,"marketCap":113789517166},{"date":"2022-03-25","current":40.126207,"twenty":28.208533,"median":37.609842,"eighty":40.375863,"marketCap":109765526383},{"date":"2022-04-01","current":40.422767,"twenty":28.259219,"median":38.411978,"eighty":40.375863,"marketCap":110663075729},{"date":"2022-04-08","current":38.532693,"twenty":28.287008,"median":38.594505,"eighty":40.465961,"marketCap":105552687777},{"date":"2022-04-14","current":39.168852,"twenty":28.39926,"median":38.550233,"eighty":40.394625,"marketCap":107341716384},{"date":"2022-04-22","current":40.293089,"twenty":28.54429,"median":38.73209,"eighty":40.358551,"marketCap":110472516445},{"date":"2022-04-29","current":39.06578,"twenty":30.999663,"median":39.06578,"eighty":40.375256,"marketCap":107118087808},{"date":"2022-05-06","current":38.96992,"twenty":34.691415,"median":39.06578,"eighty":40.365993,"marketCap":106894459232},{"date":"2022-05-13","current":37.419524,"twenty":35.399615,"median":38.973892,"eighty":40.332584,"marketCap":102645516292},{"date":"2022-05-20","current":37.489255,"twenty":35.40387,"median":38.824286,"eighty":40.293089,"marketCap":102818715068},{"date":"2022-05-27","current":37.212896,"twenty":35.647833,"median":38.567773,"eighty":40.243484,"marketCap":102069741600},{"date":"2022-06-02","current":37.303728,"twenty":35.912807,"median":38.532693,"eighty":40.183722,"marketCap":102267651636},{"date":"2022-06-10","current":37.430012,"twenty":36.193072,"median":38.1529,"eighty":40.134722,"marketCap":102667745782},{"date":"2022-06-17","current":34.059618,"twenty":35.403019,"median":37.96144,"eighty":40.099143,"marketCap":93429073232},{"date":"2022-06-24","current":32.824075,"twenty":34.301425,"median":37.742894,"eighty":40.062377,"marketCap":90030903766},{"date":"2022-06-30","current":34.446129,"twenty":34.097921,"median":37.544712,"eighty":40.015115,"marketCap":94458258560},{"date":"2022-07-08","current":33.771265,"twenty":34.057278,"median":37.430012,"eighty":39.928897,"marketCap":92621335747},{"date":"2022-07-15","current":32.683293,"twenty":33.874217,"median":37.411765,"eighty":39.844127,"marketCap":89653214335},{"date":"2022-07-22","current":31.508662,"twenty":33.305055,"median":37.345749,"eighty":39.794488,"marketCap":86416123332},{"date":"2022-07-29","current":32.97443,"twenty":32.914288,"median":37.258312,"eighty":39.708903,"marketCap":90451253341},{"date":"2022-08-05","current":32.812017,"twenty":32.657949,"median":37.153682,"eighty":39.648792,"marketCap":90006775438},{"date":"2022-08-12","current":32.226842,"twenty":32.329698,"median":37.080008,"eighty":39.635531,"marketCap":88273311615},{"date":"2022-08-19","current":32.746226,"twenty":32.262433,"median":36.874621,"eighty":39.606047,"marketCap":89784536486},{"date":"2022-08-26","current":22.611305,"twenty":32.222814,"median":36.721113,"eighty":39.564001,"marketCap":91561006100},{"date":"2022-09-02","current":23.530139,"twenty":32.067683,"median":36.638125,"eighty":39.521556,"marketCap":95325036249},{"date":"2022-09-09","current":24.732682,"twenty":31.574794,"median":36.312593,"eighty":39.486183,"marketCap":100190002794},{"date":"2022-09-16","current":23.79359,"twenty":31.456393,"median":36.051138,"eighty":39.439589,"marketCap":96392820156},{"date":"2022-09-23","current":22.520771,"twenty":28.54429,"median":35.40387,"eighty":39.366634,"marketCap":91238569074},{"date":"2022-09-30","current":21.679722,"twenty":28.13861,"median":34.492764,"eighty":39.323083,"marketCap":87832341531},{"date":"2022-10-07","current":21.886396,"twenty":28.059884,"median":34.383963,"eighty":39.290772,"marketCap":88669536900},{"date":"2022-10-14","current":20.38401,"twenty":27.848755,"median":34.204949,"eighty":39.219686,"marketCap":82583156390},{"date":"2022-10-21","current":17.983641,"twenty":26.996799,"median":34.113274,"eighty":39.161896,"marketCap":72856516868},{"date":"2022-10-28","current":15.214655,"twenty":23.973929,"median":34.053768,"eighty":39.129542,"marketCap":61636734082},{"date":"2022-11-04","current":15.206616,"twenty":23.799743,"median":33.942135,"eighty":39.102297,"marketCap":61607541302},{"date":"2022-11-11","current":17.531734,"twenty":23.654602,"median":33.778992,"eighty":39.051208,"marketCap":70902217856},{"date":"2022-11-18","current":18.744139,"twenty":23.451419,"median":33.401581,"eighty":38.989113,"marketCap":75679690289},{"date":"2022-11-25","current":18.380253,"twenty":22.538878,"median":33.136677,"eighty":38.973098,"marketCap":74148075915},{"date":"2022-12-02","current":18.271526,"twenty":22.084688,"median":32.93958,"eighty":38.944524,"marketCap":73401573597},{"date":"2022-12-09","current":19.118357,"twenty":21.890841,"median":32.812017,"eighty":38.83548,"marketCap":76820096393},{"date":"2022-12-16","current":18.563176,"twenty":21.246924,"median":32.686089,"eighty":38.768752,"marketCap":74576850813},{"date":"2022-12-23","current":17.932666,"twenty":19.961731,"median":32.584759,"eighty":38.610545,"marketCap":72228531418},{"date":"2022-12-30","current":17.985622,"twenty":19.563556,"median":32.402004,"eighty":38.578466,"marketCap":72377499448},{"date":"2023-01-06","current":17.889406,"twenty":19.282203,"median":32.326408,"eighty":38.563773,"marketCap":72095097523},{"date":"2023-01-13","current":18.553301,"twenty":18.836072,"median":32.239883,"eighty":38.544058,"marketCap":74784031414},{"date":"2023-01-20","current":19.160382,"twenty":18.734127,"median":32.178528,"eighty":38.500768,"marketCap":77396764754},{"date":"2023-01-27","current":18.910892,"twenty":18.744139,"median":32.128533,"eighty":38.479484,"marketCap":76414737755},{"date":"2023-02-03","current":17.819006,"twenty":18.68137,"median":32.020413,"eighty":38.256182,"marketCap":72151466849},{"date":"2023-02-10","current":16.909531,"twenty":18.59051,"median":31.596898,"eighty":38.049618,"marketCap":68506324034},{"date":"2023-02-17","current":15.778724,"twenty":18.415052,"median":31.508662,"eighty":37.972617,"marketCap":63883177220},{"date":"2023-02-24","current":15.092506,"twenty":18.330841,"median":31.354889,"eighty":37.96144,"marketCap":61135658676},{"date":"2023-03-03","current":15.069088,"twenty":18.300565,"median":28.656529,"eighty":37.877954,"marketCap":61047566949},{"date":"2023-03-10","current":13.198471,"twenty":13.433304,"median":13.818222,"eighty":14.229205,"marketCap":53471678410},{"date":"2023-03-17","current":13.807631,"twenty":25.37179,"median":31.062342,"eighty":35.331228,"marketCap":55938246772},{"date":"2023-03-24","current":13.349537,"twenty":25.323367,"median":31.014604,"eighty":35.293097,"marketCap":60165723529},{"date":"2023-03-31","current":13.747999,"twenty":25.179402,"median":30.951459,"eighty":35.236267,"marketCap":61962599311},{"date":"2023-04-06","current":13.258703,"twenty":25.059791,"median":30.915847,"eighty":35.211762,"marketCap":59757025659},{"date":"2023-04-14","current":12.999582,"twenty":24.732455,"median":30.869803,"eighty":35.195006,"marketCap":58589014191},{"date":"2023-04-21","current":12.565072,"twenty":24.572334,"median":30.802349,"eighty":35.185169,"marketCap":56630392692},{"date":"2023-04-28","current":11.914355,"twenty":24.368283,"median":30.739282,"eighty":35.164161,"marketCap":53697974744},{"date":"2023-05-05","current":12.086916,"twenty":24.05198,"median":30.707949,"eighty":35.143561,"marketCap":54462593275},{"date":"2023-05-12","current":11.512468,"twenty":23.821702,"median":30.688589,"eighty":35.100083,"marketCap":51794266504},{"date":"2023-05-19","current":11.337675,"twenty":23.747265,"median":30.688134,"eighty":35.081328,"marketCap":50957950816},{"date":"2023-05-25","current":11.033596,"twenty":23.623642,"median":30.660441,"eighty":35.074515,"marketCap":49629889071},{"date":"2023-06-02","current":12.116962,"twenty":23.364495,"median":30.636493,"eighty":35.042883,"marketCap":54482420788},{"date":"2023-06-09","current":13.881398,"twenty":22.520771,"median":30.623001,"eighty":35.0229,"marketCap":62453290777},{"date":"2023-06-16","current":14.217782,"twenty":22.133438,"median":30.612346,"eighty":34.999976,"marketCap":63854621348},{"date":"2023-06-23","current":12.75884,"twenty":21.902167,"median":30.591414,"eighty":34.996258,"marketCap":57363637932},{"date":"2023-06-30","current":13.081764,"twenty":21.803726,"median":30.540579,"eighty":34.976562,"marketCap":58870405493},{"date":"2023-07-07","current":12.247472,"twenty":20.747731,"median":30.47389,"eighty":34.957806,"marketCap":55004619722},{"date":"2023-07-14","current":12.908489,"twenty":19.846351,"median":30.382869,"eighty":34.942815,"marketCap":57972871920},{"date":"2023-07-21","current":12.940587,"twenty":19.458586,"median":30.313303,"eighty":34.906759,"marketCap":58053201623},{"date":"2023-07-28","current":13.623835,"twenty":19.140013,"median":30.236003,"eighty":34.882411,"marketCap":61029957113},{"date":"2023-08-04","current":12.463107,"twenty":18.896925,"median":30.198774,"eighty":34.874616,"marketCap":55863863183},{"date":"2023-08-11","current":12.230054,"twenty":18.734127,"median":30.159122,"eighty":34.863656,"marketCap":54900693128},{"date":"2023-08-18","current":11.117928,"twenty":18.67769,"median":30.114731,"eighty":34.823881,"marketCap":49997281939},{"date":"2023-08-25","current":13.992846,"twenty":18.579576,"median":30.049464,"eighty":34.734829,"marketCap":52964673018},{"date":"2023-09-01","current":13.617514,"twenty":18.408434,"median":30.010516,"eighty":34.681955,"marketCap":51550694825},{"date":"2023-09-08","current":13.786014,"twenty":18.322419,"median":29.999437,"eighty":34.674507,"marketCap":52146663639},{"date":"2023-09-15","current":12.729252,"twenty":18.294871,"median":29.971777,"eighty":34.656989,"marketCap":48084521144},{"date":"2023-09-22","current":12.73156,"twenty":18.15715,"median":29.803446,"eighty":34.601887,"marketCap":48041578794},{"date":"2023-09-29","current":12.690941,"twenty":17.928004,"median":29.761343,"eighty":34.559212,"marketCap":47951378794},{"date":"2023-10-06","current":12.680928,"twenty":17.84663,"median":29.66499,"eighty":34.54007,"marketCap":47919478794},{"date":"2023-10-13","current":12.4752,"twenty":17.707973,"median":29.626347,"eighty":34.520514,"marketCap":47094206392},{"date":"2023-10-20","current":11.954399,"twenty":17.545144,"median":29.597954,"eighty":34.513862,"marketCap":45128341832},{"date":"2023-10-27","current":12.054634,"twenty":17.451297,"median":29.536913,"eighty":34.507625,"marketCap":45495916997},{"date":"2023-11-03","current":11.79969,"twenty":17.092834,"median":29.501382,"eighty":34.484628,"marketCap":44550060307},{"date":"2023-11-10","current":11.467464,"twenty":16.73194,"median":29.407049,"eighty":34.480276,"marketCap":43220870405},{"date":"2023-11-17","current":11.571871,"twenty":16.443408,"median":29.260301,"eighty":34.478225,"marketCap":43540453696},{"date":"2023-11-24","current":11.616702,"twenty":15.959732,"median":29.211977,"eighty":34.468911,"marketCap":43682792314},{"date":"2023-12-01","current":11.376637,"twenty":15.619918,"median":29.103096,"eighty":34.457147,"marketCap":42896164785},{"date":"2023-12-08","current":11.339118,"twenty":15.217781,"median":29.05537,"eighty":34.437986,"marketCap":42732210872},{"date":"2023-12-15","current":11.369216,"twenty":15.102946,"median":28.997721,"eighty":34.403515,"marketCap":42816945600},{"date":"2023-12-22","current":11.809455,"twenty":14.712628,"median":28.937138,"eighty":34.390847,"marketCap":44530117579},{"date":"2023-12-29","current":12.228011,"twenty":14.606805,"median":28.883941,"eighty":34.375615,"marketCap":46090319328},{"date":"2024-01-05","current":12.143496,"twenty":14.471159,"median":28.843478,"eighty":34.361185,"marketCap":45760454570},{"date":"2024-01-12","current":12.39739,"twenty":14.126559,"median":28.819017,"eighty":34.353369,"marketCap":46774811160},{"date":"2024-01-19","current":11.628028,"twenty":13.973716,"median":28.758735,"eighty":34.351115,"marketCap":43872491370},{"date":"2024-01-26","current":11.458403,"twenty":13.831386,"median":28.717503,"eighty":34.338791,"marketCap":43196061192},{"date":"2024-02-02","current":11.080758,"twenty":13.775146,"median":28.669048,"eighty":34.325522,"marketCap":41810423610},{"date":"2024-02-09","current":11.190457,"twenty":13.70557,"median":28.56166,"eighty":34.295485,"marketCap":42224019600},{"date":"2024-02-16","current":11.156169,"twenty":13.641693,"median":28.504323,"eighty":34.272298,"marketCap":42104336172},{"date":"2024-02-23","current":11.26969,"twenty":13.617328,"median":28.422803,"eighty":34.246844,"marketCap":42546203136},{"date":"2024-03-01","current":11.240363,"twenty":13.586543,"median":28.328326,"eighty":34.232264,"marketCap":42461953228},{"date":"2024-03-08","current":10.951157,"twenty":13.421104,"median":28.288486,"eighty":34.219872,"marketCap":41324579481},{"date":"2024-03-15","current":9.576301,"twenty":13.363856,"median":28.198156,"eighty":34.219001,"marketCap":36143210188},{"date":"2024-03-22","current":17.382183,"twenty":13.306716,"median":28.178851,"eighty":34.215567,"marketCap":31383090432},{"date":"2024-03-28","current":19.521644,"twenty":13.349537,"median":28.124314,"eighty":34.211717,"marketCap":35258586163},{"date":"2024-04-05","current":18.903663,"twenty":13.352246,"median":28.089526,"eighty":34.207914,"marketCap":34163337369},{"date":"2024-04-12","current":19.676296,"twenty":13.354201,"median":28.084682,"eighty":34.205121,"marketCap":35595594901},{"date":"2024-04-19","current":18.641529,"twenty":13.382969,"median":28.056522,"eighty":34.180026,"marketCap":33699971504},{"date":"2024-04-26","current":20.000038,"twenty":13.405375,"median":28.027969,"eighty":34.145336,"marketCap":36143219438},{"date":"2024-05-03","current":20.824209,"twenty":13.407895,"median":27.977727,"eighty":34.132977,"marketCap":37575468226},{"date":"2024-05-10","current":23.34926,"twenty":13.408558,"median":27.947676,"eighty":34.128891,"marketCap":42124964380},{"date":"2024-05-17","current":29.233932,"twenty":13.421104,"median":27.960885,"eighty":34.123452,"marketCap":52656205475},{"date":"2024-05-24","current":27.573684,"twenty":13.484414,"median":27.958744,"eighty":34.12197,"marketCap":49707457968},{"date":"2024-05-31","current":25.678502,"twenty":13.543348,"median":27.930101,"eighty":34.115644,"marketCap":46337460818},{"date":"2024-06-07","current":25.656702,"twenty":13.558748,"median":27.863238,"eighty":34.113604,"marketCap":46259861003},{"date":"2024-06-14","current":25.471089,"twenty":13.585714,"median":27.801473,"eighty":34.112723,"marketCap":45925547318},{"date":"2024-06-21","current":25.258656,"twenty":13.589859,"median":27.730405,"eighty":34.109598,"marketCap":45504212022},{"date":"2024-06-28","current":23.979591,"twenty":13.602782,"median":27.675731,"eighty":34.059618,"marketCap":43229001420},{"date":"2024-07-05","current":26.08263,"twenty":13.60954,"median":27.662573,"eighty":34.054938,"marketCap":47021019089},{"date":"2024-07-12","current":28.426189,"twenty":13.616071,"median":27.664991,"eighty":34.047199,"marketCap":51234372054},{"date":"2024-07-19","current":27.763851,"twenty":13.617467,"median":27.701372,"eighty":34.038549,"marketCap":50054633224},{"date":"2024-07-26","current":27.259235,"twenty":13.6215,"median":27.675708,"eighty":34.028954,"marketCap":49127695571},{"date":"2024-08-02","current":26.856284,"twenty":13.623567,"median":27.663392,"eighty":34.017202,"marketCap":48453559097},{"date":"2024-08-09","current":26.509802,"twenty":13.631027,"median":27.631784,"eighty":34.009866,"marketCap":47695155563},{"date":"2024-08-16","current":26.748781,"twenty":13.668297,"median":27.592702,"eighty":33.993977,"marketCap":48143145298},{"date":"2024-08-23","current":-23.365667,"twenty":13.631027,"median":27.583773,"eighty":33.989788,"marketCap":50435676027},{"date":"2024-08-30","current":-23.79519,"twenty":13.616071,"median":27.56761,"eighty":33.981564,"marketCap":51369670027},{"date":"2024-09-06","current":-24.432351,"twenty":13.578972,"median":27.537121,"eighty":33.974694,"marketCap":52728212692},{"date":"2024-09-13","current":-24.488362,"twenty":13.408736,"median":27.524175,"eighty":33.961978,"marketCap":52898037228},{"date":"2024-09-20","current":-24.79004,"twenty":13.382969,"median":27.489238,"eighty":33.953925,"marketCap":53492397197},{"date":"2024-09-27","current":-24.367618,"twenty":13.2835,"median":27.473288,"eighty":33.94199,"marketCap":52473494393},{"date":"2024-10-04","current":-24.011474,"twenty":13.242309,"median":27.457512,"eighty":33.932686,"marketCap":51624408723},{"date":"2024-10-10","current":-24.188412,"twenty":13.202542,"median":27.436896,"eighty":33.923652,"marketCap":52048951558},{"date":"2024-10-18","current":-23.750237,"twenty":13.092669,"median":27.394151,"eighty":33.906444,"marketCap":51114957321},{"date":"2024-10-25","current":-21.432039,"twenty":13.04379,"median":27.350718,"eighty":33.889734,"marketCap":46105351870},{"date":"2024-11-01","current":-21.185406,"twenty":12.998577,"median":27.332659,"eighty":33.875095,"marketCap":45595900468},{"date":"2024-11-08","current":-21.50774,"twenty":12.942161,"median":27.270025,"eighty":33.875095,"marketCap":46275169004},{"date":"2024-11-15","current":-21.519211,"twenty":12.915358,"median":27.225462,"eighty":33.875095,"marketCap":46360077571},{"date":"2024-11-22","current":-21.870495,"twenty":12.787679,"median":27.188594,"eighty":33.875095,"marketCap":47124254673},{"date":"2024-11-29","current":-22.538288,"twenty":12.722284,"median":27.158661,"eighty":33.875095,"marketCap":48567700312},{"date":"2024-12-06","current":-23.450694,"twenty":12.664433,"median":27.107764,"eighty":33.875095,"marketCap":50520597353},{"date":"2024-12-13","current":-23.589545,"twenty":12.615497,"median":26.985384,"eighty":33.875095,"marketCap":50775323054},{"date":"2024-12-20","current":-23.560249,"twenty":12.587041,"median":26.92839,"eighty":33.875095,"marketCap":50690414487},{"date":"2024-12-27","current":-23.494077,"twenty":12.560486,"median":26.905286,"eighty":33.875095,"marketCap":50520597353},{"date":"2025-01-03","current":-23.545798,"twenty":12.523577,"median":26.850172,"eighty":33.875095,"marketCap":50690414487},{"date":"2025-01-10","current":-23.648184,"twenty":12.468563,"median":26.775444,"eighty":33.875095,"marketCap":50945140188},{"date":"2025-01-17","current":-23.589733,"twenty":12.413816,"median":26.622524,"eighty":33.875095,"marketCap":50860231621},{"date":"2025-01-24","current":-23.506593,"twenty":12.251858,"median":26.454161,"eighty":33.875095,"marketCap":50690414487},{"date":"2025-01-28","current":-23.588491,"twenty":12.236646,"median":26.444151,"eighty":33.858454,"marketCap":50860231621},{"date":"2025-02-07","current":-23.7515,"twenty":12.163889,"median":26.218319,"eighty":33.791573,"marketCap":51199865888},{"date":"2025-02-14","current":-23.944877,"twenty":12.147351,"median":26.12383,"eighty":33.769731,"marketCap":51624408723},{"date":"2025-02-21","current":-24.02254,"twenty":12.098574,"median":25.830475,"eighty":33.72047,"marketCap":51709317290},{"date":"2025-02-28","current":-23.982076,"twenty":12.036923,"median":25.694285,"eighty":33.604144,"marketCap":51624408723},{"date":"2025-03-07","current":-24.073875,"twenty":11.985332,"median":25.65633,"eighty":33.466643,"marketCap":51794225857},{"date":"2025-03-14","current":-24.585786,"twenty":11.898565,"median":25.577766,"eighty":33.466643,"marketCap":52898037228},{"date":"2025-03-20","current":-24.472402,"twenty":11.829803,"median":25.577766,"eighty":33.466643,"marketCap":52643311527}],"customCompares":[{"symbol":"01821","name":"ESR","items":[{"date":"2020-03-27","value":25.783788,"marketCap":49001818642},{"date":"2020-04-03","value":26.386144,"marketCap":50155516974},{"date":"2020-04-09","value":26.896561,"marketCap":51127052412},{"date":"2020-04-17","value":29.52531,"marketCap":56106171530},{"date":"2020-04-24","value":27.063925,"marketCap":51430657236},{"date":"2020-04-29","value":27.161184,"marketCap":51612820131},{"date":"2020-05-08","value":27.12524,"marketCap":51552099166},{"date":"2020-05-15","value":25.752735,"marketCap":48941097677},{"date":"2020-05-22","value":27.588469,"marketCap":52462913639},{"date":"2020-05-29","value":27.730638,"marketCap":52705797498},{"date":"2020-06-05","value":28.059358,"marketCap":53316747321},{"date":"2020-06-12","value":27.642591,"marketCap":52525033078},{"date":"2020-06-19","value":30.114731,"marketCap":57222393760},{"date":"2020-06-26","value":30.210228,"marketCap":57405407813},{"date":"2020-07-03","value":29.504807,"marketCap":56063304761},{"date":"2020-07-10","value":29.597954,"marketCap":56246318813},{"date":"2020-07-17","value":28.752175,"marketCap":54660197025},{"date":"2020-07-24","value":29.240494,"marketCap":55575267287},{"date":"2020-07-31","value":30.660441,"marketCap":58259473391},{"date":"2020-08-07","value":31.334124,"marketCap":59540571759},{"date":"2020-08-14","value":33.788995,"marketCap":64207430099},{"date":"2020-08-21","value":35.394721,"marketCap":67257664308},{"date":"2020-08-28","value":31.058135,"marketCap":72748085884},{"date":"2020-09-04","value":31.64377,"marketCap":74120691278},{"date":"2020-09-11","value":31.732427,"marketCap":74326438941},{"date":"2020-09-18","value":30.557941,"marketCap":71573607869},{"date":"2020-09-25","value":30.68857,"marketCap":71879477988},{"date":"2020-09-30","value":31.406853,"marketCap":73561763643},{"date":"2020-10-09","value":31.60282,"marketCap":74020568822},{"date":"2020-10-16","value":32.255521,"marketCap":75549919417},{"date":"2020-10-23","value":30.688609,"marketCap":71879477988},{"date":"2020-10-30","value":30.47389,"marketCap":71420672809},{"date":"2020-11-06","value":31.980025,"marketCap":74938277718},{"date":"2020-11-13","value":31.84974,"marketCap":74632407197},{"date":"2020-11-20","value":33.290312,"marketCap":77996982931},{"date":"2020-11-27","value":31.99199,"marketCap":74938277718},{"date":"2020-12-04","value":31.209037,"marketCap":73103054590},{"date":"2020-12-11","value":31.48048,"marketCap":73741539499},{"date":"2020-12-18","value":33.238335,"marketCap":77872289637},{"date":"2020-12-24","value":35.391997,"marketCap":82920984250},{"date":"2020-12-31","value":36.301874,"marketCap":85062854692},{"date":"2021-01-08","value":36.093897,"marketCap":84603882455},{"date":"2021-01-15","value":33.950473,"marketCap":79555187842},{"date":"2021-01-22","value":34.216529,"marketCap":80167150825},{"date":"2021-01-29","value":36.169983,"marketCap":84757742094},{"date":"2021-02-05","value":38.331879,"marketCap":89806488464},{"date":"2021-02-11","value":36.957357,"marketCap":86593649865},{"date":"2021-02-19","value":36.300935,"marketCap":85063726723},{"date":"2021-02-26","value":32.042863,"marketCap":75119226296},{"date":"2021-03-05","value":30.643438,"marketCap":71906387697},{"date":"2021-03-12","value":32.070377,"marketCap":75272218611},{"date":"2021-03-19","value":32.533491,"marketCap":76343164810},{"date":"2021-03-26","value":34.235346,"marketCap":76190172496},{"date":"2021-04-01","value":34.132514,"marketCap":76037783614},{"date":"2021-04-09","value":35.293097,"marketCap":78643158093},{"date":"2021-04-16","value":34.163411,"marketCap":76042119790},{"date":"2021-04-23","value":36.54617,"marketCap":81244196396},{"date":"2021-04-30","value":36.515303,"marketCap":81244196396},{"date":"2021-05-07","value":34.109598,"marketCap":75889117537},{"date":"2021-05-14","value":32.185009,"marketCap":71605054450},{"date":"2021-05-21","value":33.979541,"marketCap":75583113031},{"date":"2021-05-28","value":34.133286,"marketCap":75889117537},{"date":"2021-06-04","value":33.740077,"marketCap":74971104019},{"date":"2021-06-11","value":33.520022,"marketCap":74518626322},{"date":"2021-06-18","value":33.99031,"marketCap":75589735941},{"date":"2021-06-25","value":35.236267,"marketCap":78344017817},{"date":"2021-07-02","value":34.935597,"marketCap":77731955178},{"date":"2021-07-09","value":33.973482,"marketCap":75600683228},{"date":"2021-07-16","value":36.931449,"marketCap":82181309501},{"date":"2021-07-23","value":38.640792,"marketCap":86007255008},{"date":"2021-07-30","value":37.529057,"marketCap":83558649883},{"date":"2021-08-06","value":33.788917,"marketCap":75294607587},{"date":"2021-08-13","value":31.095036,"marketCap":69327153431},{"date":"2021-08-20","value":25.452065,"marketCap":72847075128},{"date":"2021-08-27","value":25.419843,"marketCap":72741683968},{"date":"2021-09-03","value":25.663485,"marketCap":73281424224},{"date":"2021-09-10","value":25.64374,"marketCap":73287131880},{"date":"2021-09-17","value":25.577766,"marketCap":73127814289},{"date":"2021-09-24","value":25.555868,"marketCap":73099007229},{"date":"2021-09-30","value":25.225169,"marketCap":72153832654},{"date":"2021-10-08","value":24.460091,"marketCap":69955703804},{"date":"2021-10-15","value":25.324483,"marketCap":72376310856},{"date":"2021-10-22","value":25.821411,"marketCap":73747651483},{"date":"2021-10-29","value":26.920844,"marketCap":76947446278},{"date":"2021-11-05","value":27.596863,"marketCap":78928271628},{"date":"2021-11-12","value":27.35554,"marketCap":78318786905},{"date":"2021-11-19","value":28.422803,"marketCap":81366210520},{"date":"2021-11-26","value":27.543822,"marketCap":78928271628},{"date":"2021-12-03","value":26.602561,"marketCap":76185590375},{"date":"2021-12-10","value":27.394151,"marketCap":78496565508},{"date":"2021-12-17","value":29.085385,"marketCap":83374022005},{"date":"2021-12-24","value":27.87124,"marketCap":79868350148},{"date":"2021-12-31","value":28.036452,"marketCap":80325611694},{"date":"2022-01-07","value":28.087059,"marketCap":80478032210},{"date":"2022-01-14","value":28.293955,"marketCap":80935293757},{"date":"2022-01-21","value":40.243484,"marketCap":115128191753},{"date":"2022-01-28","value":39.504278,"marketCap":113116242771},{"date":"2022-02-04","value":41.632621,"marketCap":119152089717},{"date":"2022-02-11","value":41.193259,"marketCap":118034340283},{"date":"2022-02-18","value":40.092377,"marketCap":114904641866},{"date":"2022-02-25","value":38.256182,"marketCap":109762994467},{"date":"2022-03-04","value":36.830274,"marketCap":105739096503},{"date":"2022-03-11","value":36.378609,"marketCap":104621347069},{"date":"2022-03-18","value":39.588791,"marketCap":113789517166},{"date":"2022-03-25","value":40.126207,"marketCap":109765526383},{"date":"2022-04-01","value":40.422767,"marketCap":110663075729},{"date":"2022-04-08","value":38.532693,"marketCap":105552687777},{"date":"2022-04-14","value":39.168852,"marketCap":107341716384},{"date":"2022-04-22","value":40.293089,"marketCap":110472516445},{"date":"2022-04-29","value":39.06578,"marketCap":107118087808},{"date":"2022-05-06","value":38.96992,"marketCap":106894459232},{"date":"2022-05-13","value":37.419524,"marketCap":102645516292},{"date":"2022-05-20","value":37.489255,"marketCap":102818715068},{"date":"2022-05-27","value":37.212896,"marketCap":102069741600},{"date":"2022-06-02","value":37.303728,"marketCap":102267651636},{"date":"2022-06-10","value":37.430012,"marketCap":102667745782},{"date":"2022-06-17","value":34.059618,"marketCap":93429073232},{"date":"2022-06-24","value":32.824075,"marketCap":90030903766},{"date":"2022-06-30","value":34.446129,"marketCap":94458258560},{"date":"2022-07-08","value":33.771265,"marketCap":92621335747},{"date":"2022-07-15","value":32.683293,"marketCap":89653214335},{"date":"2022-07-22","value":31.508662,"marketCap":86416123332},{"date":"2022-07-29","value":32.97443,"marketCap":90451253341},{"date":"2022-08-05","value":32.812017,"marketCap":90006775438},{"date":"2022-08-12","value":32.226842,"marketCap":88273311615},{"date":"2022-08-19","value":32.746226,"marketCap":89784536486},{"date":"2022-08-26","value":22.611305,"marketCap":91561006100},{"date":"2022-09-02","value":23.530139,"marketCap":95325036249},{"date":"2022-09-09","value":24.732682,"marketCap":100190002794},{"date":"2022-09-16","value":23.79359,"marketCap":96392820156},{"date":"2022-09-23","value":22.520771,"marketCap":91238569074},{"date":"2022-09-30","value":21.679722,"marketCap":87832341531},{"date":"2022-10-07","value":21.886396,"marketCap":88669536900},{"date":"2022-10-14","value":20.38401,"marketCap":82583156390},{"date":"2022-10-21","value":17.983641,"marketCap":72856516868},{"date":"2022-10-28","value":15.214655,"marketCap":61636734082},{"date":"2022-11-04","value":15.206616,"marketCap":61607541302},{"date":"2022-11-11","value":17.531734,"marketCap":70902217856},{"date":"2022-11-18","value":18.744139,"marketCap":75679690289},{"date":"2022-11-25","value":18.380253,"marketCap":74148075915},{"date":"2022-12-02","value":18.271526,"marketCap":73401573597},{"date":"2022-12-09","value":19.118357,"marketCap":76820096393},{"date":"2022-12-16","value":18.563176,"marketCap":74576850813},{"date":"2022-12-23","value":17.932666,"marketCap":72228531418},{"date":"2022-12-30","value":17.985622,"marketCap":72377499448},{"date":"2023-01-06","value":17.889406,"marketCap":72095097523},{"date":"2023-01-13","value":18.553301,"marketCap":74784031414},{"date":"2023-01-20","value":19.160382,"marketCap":77396764754},{"date":"2023-01-27","value":18.910892,"marketCap":76414737755},{"date":"2023-02-03","value":17.819006,"marketCap":72151466849},{"date":"2023-02-10","value":16.909531,"marketCap":68506324034},{"date":"2023-02-17","value":15.778724,"marketCap":63883177220},{"date":"2023-02-24","value":15.092506,"marketCap":61135658676},{"date":"2023-03-03","value":15.069088,"marketCap":61047566949},{"date":"2023-03-10","value":13.198471,"marketCap":53471678410},{"date":"2023-03-17","value":13.807631,"marketCap":55938246772},{"date":"2023-03-24","value":13.349537,"marketCap":60165723529},{"date":"2023-03-31","value":13.747999,"marketCap":61962599311},{"date":"2023-04-06","value":13.258703,"marketCap":59757025659},{"date":"2023-04-14","value":12.999582,"marketCap":58589014191},{"date":"2023-04-21","value":12.565072,"marketCap":56630392692},{"date":"2023-04-28","value":11.914355,"marketCap":53697974744},{"date":"2023-05-05","value":12.086916,"marketCap":54462593275},{"date":"2023-05-12","value":11.512468,"marketCap":51794266504},{"date":"2023-05-19","value":11.337675,"marketCap":50957950816},{"date":"2023-05-25","value":11.033596,"marketCap":49629889071},{"date":"2023-06-02","value":12.116962,"marketCap":54482420788},{"date":"2023-06-09","value":13.881398,"marketCap":62453290777},{"date":"2023-06-16","value":14.217782,"marketCap":63854621348},{"date":"2023-06-23","value":12.75884,"marketCap":57363637932},{"date":"2023-06-30","value":13.081764,"marketCap":58870405493},{"date":"2023-07-07","value":12.247472,"marketCap":55004619722},{"date":"2023-07-14","value":12.908489,"marketCap":57972871920},{"date":"2023-07-21","value":12.940587,"marketCap":58053201623},{"date":"2023-07-28","value":13.623835,"marketCap":61029957113},{"date":"2023-08-04","value":12.463107,"marketCap":55863863183},{"date":"2023-08-11","value":12.230054,"marketCap":54900693128},{"date":"2023-08-18","value":11.117928,"marketCap":49997281939},{"date":"2023-08-25","value":13.992846,"marketCap":52964673018},{"date":"2023-09-01","value":13.617514,"marketCap":51550694825},{"date":"2023-09-08","value":13.786014,"marketCap":52146663639},{"date":"2023-09-15","value":12.729252,"marketCap":48084521144},{"date":"2023-09-22","value":12.73156,"marketCap":48041578794},{"date":"2023-09-29","value":12.690941,"marketCap":47951378794},{"date":"2023-10-06","value":12.680928,"marketCap":47919478794},{"date":"2023-10-13","value":12.4752,"marketCap":47094206392},{"date":"2023-10-20","value":11.954399,"marketCap":45128341832},{"date":"2023-10-27","value":12.054634,"marketCap":45495916997},{"date":"2023-11-03","value":11.79969,"marketCap":44550060307},{"date":"2023-11-10","value":11.467464,"marketCap":43220870405},{"date":"2023-11-17","value":11.571871,"marketCap":43540453696},{"date":"2023-11-24","value":11.616702,"marketCap":43682792314},{"date":"2023-12-01","value":11.376637,"marketCap":42896164785},{"date":"2023-12-08","value":11.339118,"marketCap":42732210872},{"date":"2023-12-15","value":11.369216,"marketCap":42816945600},{"date":"2023-12-22","value":11.809455,"marketCap":44530117579},{"date":"2023-12-29","value":12.228011,"marketCap":46090319328},{"date":"2024-01-05","value":12.143496,"marketCap":45760454570},{"date":"2024-01-12","value":12.39739,"marketCap":46774811160},{"date":"2024-01-19","value":11.628028,"marketCap":43872491370},{"date":"2024-01-26","value":11.458403,"marketCap":43196061192},{"date":"2024-02-02","value":11.080758,"marketCap":41810423610},{"date":"2024-02-09","value":11.190457,"marketCap":42224019600},{"date":"2024-02-16","value":11.156169,"marketCap":42104336172},{"date":"2024-02-23","value":11.26969,"marketCap":42546203136},{"date":"2024-03-01","value":11.240363,"marketCap":42461953228},{"date":"2024-03-08","value":10.951157,"marketCap":41324579481},{"date":"2024-03-15","value":9.576301,"marketCap":36143210188},{"date":"2024-03-22","value":17.382183,"marketCap":31383090432},{"date":"2024-03-28","value":19.521644,"marketCap":35258586163},{"date":"2024-04-05","value":18.903663,"marketCap":34163337369},{"date":"2024-04-12","value":19.676296,"marketCap":35595594901},{"date":"2024-04-19","value":18.641529,"marketCap":33699971504},{"date":"2024-04-26","value":20.000038,"marketCap":36143219438},{"date":"2024-05-03","value":20.824209,"marketCap":37575468226},{"date":"2024-05-10","value":23.34926,"marketCap":42124964380},{"date":"2024-05-17","value":29.233932,"marketCap":52656205475},{"date":"2024-05-24","value":27.573684,"marketCap":49707457968},{"date":"2024-05-31","value":25.678502,"marketCap":46337460818},{"date":"2024-06-07","value":25.656702,"marketCap":46259861003},{"date":"2024-06-14","value":25.471089,"marketCap":45925547318},{"date":"2024-06-21","value":25.258656,"marketCap":45504212022},{"date":"2024-06-28","value":23.979591,"marketCap":43229001420},{"date":"2024-07-05","value":26.08263,"marketCap":47021019089},{"date":"2024-07-12","value":28.426189,"marketCap":51234372054},{"date":"2024-07-19","value":27.763851,"marketCap":50054633224},{"date":"2024-07-26","value":27.259235,"marketCap":49127695571},{"date":"2024-08-02","value":26.856284,"marketCap":48453559097},{"date":"2024-08-09","value":26.509802,"marketCap":47695155563},{"date":"2024-08-16","value":26.748781,"marketCap":48143145298},{"date":"2024-08-23","value":-23.365667,"marketCap":50435676027},{"date":"2024-08-30","value":-23.79519,"marketCap":51369670027},{"date":"2024-09-06","value":-24.432351,"marketCap":52728212692},{"date":"2024-09-13","value":-24.488362,"marketCap":52898037228},{"date":"2024-09-20","value":-24.79004,"marketCap":53492397197},{"date":"2024-09-27","value":-24.367618,"marketCap":52473494393},{"date":"2024-10-04","value":-24.011474,"marketCap":51624408723},{"date":"2024-10-10","value":-24.188412,"marketCap":52048951558},{"date":"2024-10-18","value":-23.750237,"marketCap":51114957321},{"date":"2024-10-25","value":-21.432039,"marketCap":46105351870},{"date":"2024-11-01","value":-21.185406,"marketCap":45595900468},{"date":"2024-11-08","value":-21.50774,"marketCap":46275169004},{"date":"2024-11-15","value":-21.519211,"marketCap":46360077571},{"date":"2024-11-22","value":-21.870495,"marketCap":47124254673},{"date":"2024-11-29","value":-22.538288,"marketCap":48567700312},{"date":"2024-12-06","value":-23.450694,"marketCap":50520597353},{"date":"2024-12-13","value":-23.589545,"marketCap":50775323054},{"date":"2024-12-20","value":-23.560249,"marketCap":50690414487},{"date":"2024-12-27","value":-23.494077,"marketCap":50520597353},{"date":"2025-01-03","value":-23.545798,"marketCap":50690414487},{"date":"2025-01-10","value":-23.648184,"marketCap":50945140188},{"date":"2025-01-17","value":-23.589733,"marketCap":50860231621},{"date":"2025-01-24","value":-23.506593,"marketCap":50690414487},{"date":"2025-01-28","value":-23.588491,"marketCap":50860231621},{"date":"2025-02-07","value":-23.7515,"marketCap":51199865888},{"date":"2025-02-14","value":-23.944877,"marketCap":51624408723},{"date":"2025-02-21","value":-24.02254,"marketCap":51709317290},{"date":"2025-02-28","value":-23.982076,"marketCap":51624408723},{"date":"2025-03-07","value":-24.073875,"marketCap":51794225857},{"date":"2025-03-14","value":-24.585786,"marketCap":52898037228},{"date":"2025-03-20","value":-24.472402,"marketCap":52643311527}]},{"symbol":"00016","name":"新鴻基地產","items":[{"date":"2020-03-27","value":7.311046,"marketCap":292675807674},{"date":"2020-04-03","value":7.405149,"marketCap":296442922030},{"date":"2020-04-09","value":7.83223,"marketCap":313539825646},{"date":"2020-04-17","value":7.8829,"marketCap":315568271838},{"date":"2020-04-24","value":7.426865,"marketCap":297312256112},{"date":"2020-04-29","value":7.701934,"marketCap":308323821153},{"date":"2020-05-08","value":7.412388,"marketCap":296732700057},{"date":"2020-05-15","value":6.992545,"marketCap":279925574468},{"date":"2020-05-22","value":6.569084,"marketCap":262973559865},{"date":"2020-05-29","value":6.442407,"marketCap":257902444386},{"date":"2020-06-05","value":7.220563,"marketCap":289053582331},{"date":"2020-06-12","value":7.260376,"marketCap":290647361482},{"date":"2020-06-19","value":7.470297,"marketCap":299050924276},{"date":"2020-06-26","value":7.220563,"marketCap":289053582331},{"date":"2020-07-03","value":7.318285,"marketCap":292965585701},{"date":"2020-07-10","value":7.108364,"marketCap":284562022906},{"date":"2020-07-17","value":6.996165,"marketCap":280070463482},{"date":"2020-07-24","value":6.692141,"marketCap":267899786331},{"date":"2020-07-31","value":6.869488,"marketCap":274999348002},{"date":"2020-08-07","value":6.847772,"marketCap":274130013920},{"date":"2020-08-14","value":7.18437,"marketCap":287604692194},{"date":"2020-08-21","value":7.227802,"marketCap":289343360358},{"date":"2020-08-28","value":7.448581,"marketCap":298181590194},{"date":"2020-09-04","value":7.202466,"marketCap":288329137263},{"date":"2020-09-11","value":12.256546,"marketCap":290357583454},{"date":"2020-09-18","value":12.342171,"marketCap":292386029646},{"date":"2020-09-25","value":11.993557,"marketCap":284127355865},{"date":"2020-09-30","value":12.085297,"marketCap":286300691071},{"date":"2020-10-09","value":12.048601,"marketCap":285431356989},{"date":"2020-10-16","value":12.011905,"marketCap":284562022906},{"date":"2020-10-23","value":11.987441,"marketCap":283982466852},{"date":"2020-10-30","value":12.12811,"marketCap":287314914167},{"date":"2020-11-06","value":12.709133,"marketCap":301079370468},{"date":"2020-11-13","value":12.74583,"marketCap":301948704550},{"date":"2020-11-20","value":13.027168,"marketCap":308613599181},{"date":"2020-11-27","value":12.880383,"marketCap":305136262852},{"date":"2020-12-04","value":12.623509,"marketCap":299050924276},{"date":"2020-12-11","value":12.880383,"marketCap":305136262852},{"date":"2020-12-18","value":12.537884,"marketCap":297022478085},{"date":"2020-12-24","value":12.232082,"marketCap":289778027400},{"date":"2020-12-31","value":12.232082,"marketCap":289778027400},{"date":"2021-01-08","value":13.112792,"marketCap":310642045372},{"date":"2021-01-15","value":13.284041,"marketCap":314698937756},{"date":"2021-01-22","value":13.33297,"marketCap":315858049866},{"date":"2021-01-29","value":12.966007,"marketCap":307164709044},{"date":"2021-02-05","value":12.929311,"marketCap":306295374961},{"date":"2021-02-11","value":13.308505,"marketCap":315278493811},{"date":"2021-02-19","value":13.932342,"marketCap":330057173208},{"date":"2021-02-26","value":16.539781,"marketCap":361063422140},{"date":"2021-03-05","value":15.822969,"marketCap":345415408660},{"date":"2021-03-12","value":15.690226,"marketCap":342517628386},{"date":"2021-03-19","value":15.384917,"marketCap":335852733756},{"date":"2021-03-26","value":15.145979,"marketCap":330636729263},{"date":"2021-04-01","value":15.637129,"marketCap":341358516277},{"date":"2021-04-09","value":15.716774,"marketCap":343097184441},{"date":"2021-04-16","value":15.836243,"marketCap":345705186688},{"date":"2021-04-23","value":15.849517,"marketCap":345994964715},{"date":"2021-04-30","value":15.570757,"marketCap":339909626140},{"date":"2021-05-07","value":15.743323,"marketCap":343676740496},{"date":"2021-05-14","value":15.212351,"marketCap":332085619400},{"date":"2021-05-21","value":15.79642,"marketCap":344835852606},{"date":"2021-05-28","value":16.088455,"marketCap":351210969208},{"date":"2021-06-04","value":15.663677,"marketCap":341938072332},{"date":"2021-06-11","value":16.194649,"marketCap":353529193428},{"date":"2021-06-18","value":15.88934,"marketCap":346864298797},{"date":"2021-06-25","value":15.650403,"marketCap":341648294304},{"date":"2021-07-02","value":15.265448,"marketCap":333244731510},{"date":"2021-07-09","value":15.066334,"marketCap":328898061099},{"date":"2021-07-16","value":15.504386,"marketCap":338460736003},{"date":"2021-07-23","value":15.318545,"marketCap":334403843619},{"date":"2021-07-30","value":14.774299,"marketCap":322522944496},{"date":"2021-08-06","value":14.787573,"marketCap":322812722523},{"date":"2021-08-13","value":14.575184,"marketCap":318176274085},{"date":"2021-08-20","value":14.999962,"marketCap":327449170962},{"date":"2021-08-27","value":14.641556,"marketCap":319625164222},{"date":"2021-09-03","value":14.37607,"marketCap":313829603674},{"date":"2021-09-10","value":12.012703,"marketCap":321363832386},{"date":"2021-09-17","value":11.416942,"marketCap":305426040879},{"date":"2021-09-24","value":10.366237,"marketCap":277317572221},{"date":"2021-09-30","value":10.550381,"marketCap":282243798687},{"date":"2021-10-08","value":11.016158,"marketCap":294704253865},{"date":"2021-10-15","value":11.048654,"marketCap":295573587948},{"date":"2021-10-22","value":11.200302,"marketCap":299630480331},{"date":"2021-10-29","value":11.211134,"marketCap":299920258359},{"date":"2021-11-05","value":11.18947,"marketCap":299340702304},{"date":"2021-11-12","value":10.853678,"marketCap":290357583454},{"date":"2021-11-19","value":10.886174,"marketCap":291226917537},{"date":"2021-11-26","value":10.474557,"marketCap":280215352495},{"date":"2021-12-03","value":10.371653,"marketCap":277462461235},{"date":"2021-12-10","value":10.463725,"marketCap":279925574468},{"date":"2021-12-17","value":10.138765,"marketCap":271232233646},{"date":"2021-12-24","value":10.127933,"marketCap":270942455619},{"date":"2021-12-31","value":10.247085,"marketCap":274130013920},{"date":"2022-01-07","value":10.192925,"marketCap":272681123783},{"date":"2022-01-14","value":10.225421,"marketCap":273550457865},{"date":"2022-01-21","value":10.561213,"marketCap":282533576715},{"date":"2022-01-28","value":10.284997,"marketCap":275144237016},{"date":"2022-02-04","value":10.474557,"marketCap":280215352495},{"date":"2022-02-11","value":10.680365,"marketCap":285721135016},{"date":"2022-02-18","value":10.680365,"marketCap":285721135016},{"date":"2022-02-25","value":9.488914,"marketCap":268479342386},{"date":"2022-03-04","value":9.253356,"marketCap":261814447755},{"date":"2022-03-11","value":9.366014,"marketCap":265002006057},{"date":"2022-03-18","value":9.719352,"marketCap":274999348002},{"date":"2022-03-25","value":9.806406,"marketCap":277462461235},{"date":"2022-04-01","value":9.678385,"marketCap":273840235893},{"date":"2022-04-08","value":9.663023,"marketCap":273405568851},{"date":"2022-04-14","value":9.729594,"marketCap":275289126030},{"date":"2022-04-22","value":9.652781,"marketCap":273115790824},{"date":"2022-04-29","value":9.314806,"marketCap":263553115920},{"date":"2022-05-06","value":9.504277,"marketCap":268914009427},{"date":"2022-05-13","value":9.627177,"marketCap":272391345756},{"date":"2022-05-20","value":9.739835,"marketCap":275578904057},{"date":"2022-05-27","value":9.924186,"marketCap":280794908550},{"date":"2022-06-02","value":9.842252,"marketCap":278476684331},{"date":"2022-06-10","value":9.832011,"marketCap":278186906304},{"date":"2022-06-17","value":9.289202,"marketCap":262828670851},{"date":"2022-06-24","value":9.422343,"marketCap":266595785208},{"date":"2022-06-30","value":9.494035,"marketCap":268624231399},{"date":"2022-07-08","value":9.616935,"marketCap":272101567728},{"date":"2022-07-15","value":9.381377,"marketCap":265436673098},{"date":"2022-07-22","value":9.319927,"marketCap":263698004934},{"date":"2022-07-29","value":9.601573,"marketCap":271666900687},{"date":"2022-08-05","value":9.560606,"marketCap":270507788577},{"date":"2022-08-12","value":9.806406,"marketCap":277462461235},{"date":"2022-08-19","value":9.82689,"marketCap":278042017290},{"date":"2022-08-26","value":9.632298,"marketCap":272536234769},{"date":"2022-09-02","value":9.504277,"marketCap":268914009427},{"date":"2022-09-09","value":10.826996,"marketCap":276738016167},{"date":"2022-09-16","value":10.815659,"marketCap":276448238139},{"date":"2022-09-23","value":10.549235,"marketCap":269638454495},{"date":"2022-09-30","value":9.846331,"marketCap":251672216796},{"date":"2022-10-07","value":10.294149,"marketCap":263118448879},{"date":"2022-10-14","value":10.345166,"marketCap":264422450002},{"date":"2022-10-21","value":10.260138,"marketCap":262249114797},{"date":"2022-10-28","value":9.676273,"marketCap":247325546385},{"date":"2022-11-04","value":10.005051,"marketCap":255729109180},{"date":"2022-11-11","value":10.135429,"marketCap":259061556495},{"date":"2022-11-18","value":10.345166,"marketCap":264422450002},{"date":"2022-11-25","value":10.452869,"marketCap":267175341262},{"date":"2022-12-02","value":10.622927,"marketCap":271522011673},{"date":"2022-12-09","value":11.620598,"marketCap":297022478085},{"date":"2022-12-16","value":11.915364,"marketCap":304556706797},{"date":"2022-12-23","value":12.006061,"marketCap":306874931016},{"date":"2022-12-30","value":12.108096,"marketCap":309482933263},{"date":"2023-01-06","value":12.380188,"marketCap":316437605920},{"date":"2023-01-13","value":12.187456,"marketCap":311511379455},{"date":"2023-01-20","value":12.65228,"marketCap":323392278578},{"date":"2023-01-27","value":12.845012,"marketCap":328318505044},{"date":"2023-02-03","value":12.822338,"marketCap":327738948989},{"date":"2023-02-10","value":12.697629,"marketCap":324551390688},{"date":"2023-02-17","value":12.57292,"marketCap":321363832386},{"date":"2023-02-24","value":16.72271,"marketCap":314119381701},{"date":"2023-03-03","value":16.537588,"marketCap":310642045372},{"date":"2023-03-10","value":15.750818,"marketCap":295863365975},{"date":"2023-03-17","value":16.337038,"marketCap":306874931016},{"date":"2023-03-24","value":16.537588,"marketCap":310642045372},{"date":"2023-03-30","value":17.062101,"marketCap":320494498304},{"date":"2023-04-06","value":16.923259,"marketCap":317886496057},{"date":"2023-04-14","value":17.046674,"marketCap":320204720277},{"date":"2023-04-21","value":16.583868,"marketCap":311511379455},{"date":"2023-04-28","value":16.815271,"marketCap":315858049866},{"date":"2023-05-05","value":17.062101,"marketCap":320494498304},{"date":"2023-05-12","value":15.920513,"marketCap":299050924276},{"date":"2023-05-19","value":15.966794,"marketCap":299920258359},{"date":"2023-05-25","value":15.704537,"marketCap":294994031893},{"date":"2023-06-02","value":15.704537,"marketCap":294994031893},{"date":"2023-06-09","value":15.843379,"marketCap":297602034139},{"date":"2023-06-16","value":15.797099,"marketCap":296732700057},{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-07","value":12.639537,"marketCap":220231300824},{"date":"2025-03-14","value":12.672799,"marketCap":220810856878},{"date":"2025-03-20","value":12.656168,"marketCap":220521078851}]},{"symbol":"80016","name":"新鴻基地產-R","items":[{"date":"2023-06-23","value":15.064323,"marketCap":282968243756},{"date":"2023-06-30","value":15.226305,"marketCap":286010913043},{"date":"2023-07-07","value":14.670938,"marketCap":275578904057},{"date":"2023-07-14","value":15.033469,"marketCap":282388687701},{"date":"2023-07-21","value":15.07975,"marketCap":283258021783},{"date":"2023-07-28","value":15.303439,"marketCap":287459803180},{"date":"2023-08-04","value":14.408682,"marketCap":270652677591},{"date":"2023-08-11","value":14.316121,"marketCap":268914009427},{"date":"2023-08-18","value":13.629626,"marketCap":256018887207},{"date":"2023-08-25","value":13.675906,"marketCap":256888221290},{"date":"2023-09-01","value":13.621912,"marketCap":255873998194},{"date":"2023-09-08","value":10.70289,"marketCap":255873998194},{"date":"2023-09-15","value":9.963506,"marketCap":238197538522},{"date":"2023-09-22","value":9.872598,"marketCap":236024203317},{"date":"2023-09-29","value":10.157443,"marketCap":242833986961},{"date":"2023-10-06","value":10.193806,"marketCap":243703321043},{"date":"2023-10-13","value":10.133201,"marketCap":242254430906},{"date":"2023-10-20","value":9.878659,"marketCap":236169092331},{"date":"2023-10-27","value":9.78169,"marketCap":233850868111},{"date":"2023-11-03","value":10.278653,"marketCap":245731767235},{"date":"2023-11-10","value":9.32109,"marketCap":222839303070},{"date":"2023-11-17","value":9.533209,"marketCap":227910418550},{"date":"2023-11-24","value":9.618056,"marketCap":229938864741},{"date":"2023-12-01","value":9.218061,"marketCap":220376189837},{"date":"2023-12-08","value":9.357453,"marketCap":223708637152},{"date":"2023-12-15","value":10.151382,"marketCap":242689097947},{"date":"2023-12-22","value":10.030172,"marketCap":239791317673},{"date":"2023-12-29","value":10.23623,"marketCap":244717544139},{"date":"2024-01-05","value":9.77563,"marketCap":233705979098},{"date":"2024-01-12","value":9.605935,"marketCap":229649086714},{"date":"2024-01-19","value":9.151395,"marketCap":218782410687},{"date":"2024-01-26","value":9.308969,"marketCap":222549525043},{"date":"2024-02-02","value":8.793824,"marketCap":210233958878},{"date":"2024-02-09","value":8.666553,"marketCap":207191289591},{"date":"2024-02-16","value":8.848369,"marketCap":211537960002},{"date":"2024-02-23","value":9.218061,"marketCap":220376189837},{"date":"2024-03-01","value":9.342937,"marketCap":230228642769},{"date":"2024-03-08","value":9.190063,"marketCap":226461528413},{"date":"2024-03-15","value":9.207702,"marketCap":226896195454},{"date":"2024-03-22","value":8.737321,"marketCap":215305074358},{"date":"2024-03-28","value":8.872556,"marketCap":218637521673},{"date":"2024-04-05","value":8.743201,"marketCap":215449963371},{"date":"2024-04-12","value":8.590327,"marketCap":211682849015},{"date":"2024-04-19","value":8.231662,"marketCap":202844619180},{"date":"2024-04-26","value":8.566808,"marketCap":211103292960},{"date":"2024-05-03","value":8.77848,"marketCap":216319297454},{"date":"2024-05-10","value":8.085023,"marketCap":199231130483},{"date":"2024-05-17","value":8.898106,"marketCap":219267124047},{"date":"2024-05-24","value":8.570398,"marketCap":211191743074},{"date":"2024-05-31","value":8.364886,"marketCap":206127521108},{"date":"2024-06-07","value":8.176037,"marketCap":201473911734},{"date":"2024-06-14","value":7.953862,"marketCap":195999077176},{"date":"2024-06-21","value":7.776122,"marketCap":191619209530},{"date":"2024-06-28","value":7.503958,"marketCap":184912537196},{"date":"2024-07-05","value":7.387316,"marketCap":182038249053},{"date":"2024-07-12","value":8.042732,"marketCap":198189010999},{"date":"2024-07-19","value":7.792786,"marketCap":192029822121},{"date":"2024-07-26","value":7.765014,"marketCap":191345467802},{"date":"2024-08-02","value":7.498404,"marketCap":184775666332},{"date":"2024-08-09","value":8.098276,"marketCap":199557719639},{"date":"2024-08-16","value":7.981634,"marketCap":196683431496},{"date":"2024-08-23","value":7.987189,"marketCap":196820302360},{"date":"2024-08-30","value":8.492637,"marketCap":209275550979},{"date":"2024-09-06","value":10.801056,"marketCap":205716908516},{"date":"2024-09-13","value":11.181931,"marketCap":212971064306},{"date":"2024-09-20","value":11.692161,"marketCap":222688895646},{"date":"2024-09-27","value":12.439539,"marketCap":236923465497},{"date":"2024-10-04","value":12.906651,"marketCap":245820071654},{"date":"2024-10-10","value":12.159272,"marketCap":231585501803},{"date":"2024-10-18","value":12.554521,"marketCap":239113399320},{"date":"2024-10-25","value":12.947658,"marketCap":246601101317},{"date":"2024-11-01","value":12.962873,"marketCap":246890879344},{"date":"2024-11-08","value":12.666188,"marketCap":241240207810},{"date":"2024-11-15","value":11.631592,"marketCap":221535301947},{"date":"2024-11-22","value":11.60877,"marketCap":221100634906},{"date":"2024-11-29","value":11.753309,"marketCap":223853526166},{"date":"2024-12-06","value":11.798953,"marketCap":224722860248},{"date":"2024-12-13","value":11.487053,"marketCap":218782410687},{"date":"2024-12-20","value":11.045828,"marketCap":210378847892},{"date":"2024-12-27","value":11.319692,"marketCap":215594852385},{"date":"2025-01-03","value":11.258833,"marketCap":214435740276},{"date":"2025-01-10","value":10.832823,"marketCap":206321955508},{"date":"2025-01-17","value":10.635033,"marketCap":202554841152},{"date":"2025-01-24","value":10.604604,"marketCap":201975285097},{"date":"2025-01-28","value":10.619818,"marketCap":202265063125},{"date":"2025-02-07","value":10.665462,"marketCap":203134397207},{"date":"2025-02-14","value":10.886075,"marketCap":207336178604},{"date":"2025-02-21","value":10.733928,"marketCap":204438398330},{"date":"2025-02-28","value":12.107346,"marketCap":210958403947},{"date":"2025-03-07","value":12.639537,"marketCap":220231300824},{"date":"2025-03-14","value":12.672799,"marketCap":220810856878},{"date":"2025-03-20","value":12.656168,"marketCap":220521078851}]},{"symbol":"00004","name":"九龍倉集團","items":[{"date":"2020-03-27","value":12.428263,"marketCap":42082097112},{"date":"2020-04-03","value":12.428263,"marketCap":42082097112},{"date":"2020-04-09","value":13.581029,"marketCap":45985364091},{"date":"2020-04-17","value":13.184766,"marketCap":44643616067},{"date":"2020-04-24","value":12.428263,"marketCap":42082097112},{"date":"2020-04-29","value":13.202777,"marketCap":44704604613},{"date":"2020-05-08","value":13.04067,"marketCap":44155707694},{"date":"2020-05-15","value":12.338203,"marketCap":41777154379},{"date":"2020-05-22","value":11.689772,"marketCap":39581566704},{"date":"2020-05-29","value":12.446275,"marketCap":42143085659},{"date":"2020-06-05","value":13.761149,"marketCap":46595249556},{"date":"2020-06-12","value":14.067352,"marketCap":47632054847},{"date":"2020-06-19","value":15.41825,"marketCap":52206195838},{"date":"2020-06-26","value":14.535664,"marketCap":49217757057},{"date":"2020-07-03","value":14.40958,"marketCap":48790837232},{"date":"2020-07-10","value":13.346873,"marketCap":45192512986},{"date":"2020-07-17","value":13.346873,"marketCap":45192512986},{"date":"2020-07-24","value":11.779831,"marketCap":39886509437},{"date":"2020-07-31","value":11.851879,"marketCap":40130463623},{"date":"2020-08-07","value":-52.881994,"marketCap":42570005484},{"date":"2020-08-14","value":-55.003335,"marketCap":44277684788},{"date":"2020-08-21","value":-55.079097,"marketCap":44338673334},{"date":"2020-08-28","value":-57.806535,"marketCap":46534261010},{"date":"2020-09-04","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-11","value":-53.942665,"marketCap":43423845136},{"date":"2020-09-18","value":-59.549065,"marketCap":47936997580},{"date":"2020-09-25","value":-56.442816,"marketCap":45436467172},{"date":"2020-09-30","value":-58.412633,"marketCap":47022169382},{"date":"2020-10-09","value":-60.912784,"marketCap":49034791418},{"date":"2020-10-16","value":-60.079401,"marketCap":48363917406},{"date":"2020-10-23","value":-60.609736,"marketCap":48790837232},{"date":"2020-10-30","value":-60.609736,"marketCap":48790837232},{"date":"2020-11-06","value":-64.24632,"marketCap":51718287465},{"date":"2020-11-13","value":-67.969809,"marketCap":54715696246},{"date":"2020-11-20","value":-68.290815,"marketCap":54974106432},{"date":"2020-11-27","value":-72.762689,"marketCap":58573964678},{"date":"2020-12-04","value":-73.899606,"marketCap":59489182876},{"date":"2020-12-11","value":-73.065867,"marketCap":58818022864},{"date":"2020-12-18","value":-76.931385,"marketCap":61929764738},{"date":"2020-12-24","value":-77.499843,"marketCap":62387373837},{"date":"2020-12-31","value":-79.031273,"marketCap":63620174767},{"date":"2021-01-08","value":-74.691812,"marketCap":60126908341},{"date":"2021-01-15","value":-69.990398,"marketCap":56342270456},{"date":"2021-01-22","value":-68.246325,"marketCap":54938291886},{"date":"2021-01-29","value":-64.985668,"marketCap":52313462384},{"date":"2021-02-05","value":-64.530692,"marketCap":51947207105},{"date":"2021-02-11","value":-65.592302,"marketCap":52801802757},{"date":"2021-02-19","value":-68.094667,"marketCap":54816206792},{"date":"2021-02-26","value":-69.383764,"marketCap":55853930084},{"date":"2021-03-05","value":-71.440515,"marketCap":57509614840},{"date":"2021-03-12","value":15.278436,"marketCap":59035878504},{"date":"2021-03-19","value":16.275958,"marketCap":62890302936},{"date":"2021-03-26","value":15.999425,"marketCap":61821778371},{"date":"2021-04-01","value":16.120051,"marketCap":62287877470},{"date":"2021-04-09","value":16.159561,"marketCap":62440543837},{"date":"2021-04-16","value":18.176948,"marketCap":70235728521},{"date":"2021-04-23","value":18.49428,"marketCap":71461899451},{"date":"2021-04-30","value":18.652351,"marketCap":72072684917},{"date":"2021-05-07","value":18.770904,"marketCap":72530774016},{"date":"2021-05-14","value":18.691869,"marketCap":72225381283},{"date":"2021-05-21","value":19.126563,"marketCap":73905041313},{"date":"2021-05-28","value":21.144043,"marketCap":81700580997},{"date":"2021-06-04","value":21.420694,"marketCap":82769560561},{"date":"2021-06-11","value":22.487776,"marketCap":86892767453},{"date":"2021-06-18","value":22.171604,"marketCap":85671076522},{"date":"2021-06-25","value":23.126177,"marketCap":89359549314},{"date":"2021-07-02","value":23.523806,"marketCap":90895987978},{"date":"2021-07-09","value":23.094202,"marketCap":89235997948},{"date":"2021-07-16","value":22.738299,"marketCap":87860785651},{"date":"2021-07-23","value":22.224215,"marketCap":85874367888},{"date":"2021-07-30","value":20.840145,"marketCap":80526320066},{"date":"2021-08-06","value":19.732889,"marketCap":76247881808},{"date":"2021-08-13","value":11.845959,"marketCap":78692703670},{"date":"2021-08-20","value":11.316916,"marketCap":75178272244},{"date":"2021-08-27","value":11.937966,"marketCap":79303909135},{"date":"2021-09-03","value":12.213988,"marketCap":81137525531},{"date":"2021-09-10","value":12.23699,"marketCap":81290326898},{"date":"2021-09-17","value":12.075977,"marketCap":80220717333},{"date":"2021-09-24","value":11.063895,"marketCap":73497457214},{"date":"2021-09-30","value":11.891962,"marketCap":78998306402},{"date":"2021-10-08","value":12.190987,"marketCap":80984724165},{"date":"2021-10-15","value":12.421005,"marketCap":82512737829},{"date":"2021-10-22","value":12.490011,"marketCap":82971141928},{"date":"2021-10-29","value":12.421005,"marketCap":82512737829},{"date":"2021-11-05","value":12.398003,"marketCap":82359936462},{"date":"2021-11-12","value":12.467009,"marketCap":82818340561},{"date":"2021-11-19","value":13.111061,"marketCap":87096778819},{"date":"2021-11-26","value":13.042056,"marketCap":86638374720},{"date":"2021-12-03","value":12.305996,"marketCap":81748730997},{"date":"2021-12-10","value":11.799955,"marketCap":78387100937},{"date":"2021-12-17","value":10.718867,"marketCap":71205436719},{"date":"2021-12-24","value":10.856879,"marketCap":72122244917},{"date":"2021-12-31","value":11.017892,"marketCap":73191854481},{"date":"2022-01-07","value":10.764871,"marketCap":71511039451},{"date":"2022-01-14","value":11.500931,"marketCap":76400683175},{"date":"2022-01-21","value":12.006972,"marketCap":79762313234},{"date":"2022-01-28","value":12.444007,"marketCap":82665539195},{"date":"2022-02-04","value":12.766033,"marketCap":84804758324},{"date":"2022-02-11","value":12.858041,"marketCap":85415963789},{"date":"2022-02-18","value":12.789035,"marketCap":84957559690},{"date":"2022-02-25","value":12.743031,"marketCap":84651956957},{"date":"2022-03-04","value":13.134063,"marketCap":87249580185},{"date":"2022-03-11","value":12.870957,"marketCap":77470292739},{"date":"2022-03-18","value":12.540933,"marketCap":75483874976},{"date":"2022-03-25","value":12.083976,"marketCap":72733450382},{"date":"2022-04-01","value":12.261681,"marketCap":73803059947},{"date":"2022-04-08","value":12.591706,"marketCap":75789477709},{"date":"2022-04-14","value":12.312454,"marketCap":74108662679},{"date":"2022-04-22","value":11.4747,"marketCap":69066217590},{"date":"2022-04-29","value":11.703178,"marketCap":70441429887},{"date":"2022-05-06","value":11.170062,"marketCap":67232601194},{"date":"2022-05-13","value":10.38308,"marketCap":62495758837},{"date":"2022-05-20","value":12.540933,"marketCap":75483874976},{"date":"2022-05-27","value":12.363227,"marketCap":74414265412},{"date":"2022-06-02","value":13.023276,"marketCap":78387100937},{"date":"2022-06-10","value":12.566319,"marketCap":75636676343},{"date":"2022-06-17","value":13.048663,"marketCap":78539902303},{"date":"2022-06-24","value":13.50562,"marketCap":81290326898},{"date":"2022-06-30","value":14.52108,"marketCap":87402381552},{"date":"2022-07-08","value":14.800332,"marketCap":89083196582},{"date":"2022-07-15","value":14.52108,"marketCap":87402381552},{"date":"2022-07-22","value":14.571853,"marketCap":87707984284},{"date":"2022-07-29","value":14.571853,"marketCap":87707984284},{"date":"2022-08-05","value":14.825718,"marketCap":89235997948},{"date":"2022-08-12","value":17.651924,"marketCap":88930395215},{"date":"2022-08-19","value":17.682254,"marketCap":89083196582},{"date":"2022-08-26","value":17.378957,"marketCap":87555182918},{"date":"2022-09-02","value":16.98467,"marketCap":85568765156},{"date":"2022-09-09","value":17.621595,"marketCap":88777593849},{"date":"2022-09-16","value":17.287967,"marketCap":87096778819},{"date":"2022-09-23","value":16.378074,"marketCap":82512737829},{"date":"2022-09-30","value":15.255873,"marketCap":76859087274},{"date":"2022-10-07","value":15.710819,"marketCap":79151107769},{"date":"2022-10-14","value":15.164884,"marketCap":76400683175},{"date":"2022-10-21","value":15.073894,"marketCap":75942279075},{"date":"2022-10-28","value":13.830374,"marketCap":69677423055},{"date":"2022-11-04","value":15.104224,"marketCap":76095080442},{"date":"2022-11-11","value":14.012352,"marketCap":70594231253},{"date":"2022-11-18","value":12.162237,"marketCap":61273347906},{"date":"2022-11-25","value":13.0418,"marketCap":65704587530},{"date":"2022-12-02","value":12.495864,"marketCap":62954162936},{"date":"2022-12-09","value":13.830374,"marketCap":69677423055},{"date":"2022-12-16","value":14.558288,"marketCap":73344655848},{"date":"2022-12-23","value":14.012352,"marketCap":70594231253},{"date":"2022-12-30","value":13.921363,"marketCap":70135827154},{"date":"2023-01-06","value":13.921363,"marketCap":70135827154},{"date":"2023-01-13","value":12.799162,"marketCap":64482176599},{"date":"2023-01-20","value":12.738502,"marketCap":64176573867},{"date":"2023-01-27","value":12.829491,"marketCap":64634977966},{"date":"2023-02-03","value":12.107643,"marketCap":60998305446},{"date":"2023-02-10","value":11.70729,"marketCap":58981327411},{"date":"2023-02-17","value":11.234146,"marketCap":56597626096},{"date":"2023-02-24","value":10.639682,"marketCap":53602719315},{"date":"2023-03-03","value":10.833793,"marketCap":54580648060},{"date":"2023-03-10","value":-33.230936,"marketCap":56658746642},{"date":"2023-03-17","value":-32.621523,"marketCap":55619697351},{"date":"2023-03-24","value":-32.657371,"marketCap":55680817897},{"date":"2023-03-31","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-06","value":-32.191349,"marketCap":54886250792},{"date":"2023-04-14","value":-32.083806,"marketCap":54702889153},{"date":"2023-04-21","value":-32.01211,"marketCap":54580648060},{"date":"2023-04-28","value":-32.155502,"marketCap":54825130246},{"date":"2023-05-05","value":-32.083806,"marketCap":54702889153},{"date":"2023-05-12","value":-31.366849,"marketCap":53480478222},{"date":"2023-05-19","value":-30.327262,"marketCap":51707982372},{"date":"2023-05-25","value":-30.86498,"marketCap":52624790570},{"date":"2023-06-02","value":-29.861241,"marketCap":50913415267},{"date":"2023-06-09","value":-32.191349,"marketCap":54886250792},{"date":"2023-06-16","value":-31.832871,"marketCap":54275045327},{"date":"2023-06-23","value":-31.008371,"marketCap":52869272757},{"date":"2023-06-30","value":-33.374328,"marketCap":56903228828},{"date":"2023-07-07","value":-33.266784,"marketCap":56719867189},{"date":"2023-07-14","value":-33.66111,"marketCap":57392193201},{"date":"2023-07-21","value":-33.84035,"marketCap":57697795933},{"date":"2023-07-28","value":-33.051697,"marketCap":56353143909},{"date":"2023-08-04","value":-31.223458,"marketCap":53235996036},{"date":"2023-08-11","value":-49.309259,"marketCap":52563670024},{"date":"2023-08-18","value":-46.499778,"marketCap":49568763243},{"date":"2023-08-25","value":-47.87585,"marketCap":51035656360},{"date":"2023-09-01","value":-47.646505,"marketCap":50791174174},{"date":"2023-09-08","value":-49.882622,"marketCap":53174875489},{"date":"2023-09-15","value":-53.666821,"marketCap":57208831561},{"date":"2023-09-22","value":-57.909711,"marketCap":61731752005},{"date":"2023-09-29","value":-56.304293,"marketCap":60020376702},{"date":"2023-10-06","value":-55.386912,"marketCap":59042447957},{"date":"2023-10-13","value":-55.616257,"marketCap":59286930143},{"date":"2023-10-20","value":-55.558921,"marketCap":59225809597},{"date":"2023-10-27","value":-58.196393,"marketCap":62037354738},{"date":"2023-11-03","value":-57.623029,"marketCap":61426149272},{"date":"2023-11-10","value":-55.10023,"marketCap":58736845224},{"date":"2023-11-17","value":-59.34312,"marketCap":63259765668},{"date":"2023-11-24","value":-61.349892,"marketCap":65398984797},{"date":"2023-12-01","value":-60.776528,"marketCap":64787779332},{"date":"2023-12-08","value":-66.653504,"marketCap":71052635352},{"date":"2023-12-15","value":-69.090299,"marketCap":73650258580},{"date":"2023-12-22","value":-70.380367,"marketCap":75025470877},{"date":"2023-12-29","value":-72.100457,"marketCap":76859087274},{"date":"2024-01-05","value":-65.076755,"marketCap":69371820322},{"date":"2024-01-12","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-19","value":-65.793459,"marketCap":70135827154},{"date":"2024-01-26","value":-67.226868,"marketCap":71663840818},{"date":"2024-02-02","value":-68.516935,"marketCap":73039053115},{"date":"2024-02-09","value":-72.960502,"marketCap":77775895472},{"date":"2024-02-16","value":-75.397297,"marketCap":80373518700},{"date":"2024-02-23","value":-79.697523,"marketCap":84957559690},{"date":"2024-03-01","value":-77.977433,"marketCap":83123943294},{"date":"2024-03-08","value":-77.690751,"marketCap":82818340561},{"date":"2024-03-15","value":87.153372,"marketCap":82359936462},{"date":"2024-03-22","value":81.494062,"marketCap":77011888640},{"date":"2024-03-28","value":83.111008,"marketCap":78539902303},{"date":"2024-04-05","value":83.111008,"marketCap":78539902303},{"date":"2024-04-12","value":81.655757,"marketCap":77164690006},{"date":"2024-04-19","value":78.421865,"marketCap":74108662679},{"date":"2024-04-26","value":81.332367,"marketCap":76859087274},{"date":"2024-05-03","value":82.302535,"marketCap":77775895472},{"date":"2024-05-10","value":80.685589,"marketCap":76247881808},{"date":"2024-05-17","value":86.344899,"marketCap":81595929630},{"date":"2024-05-24","value":83.272702,"marketCap":78692703670},{"date":"2024-05-31","value":75.187974,"marketCap":71052635352},{"date":"2024-06-07","value":74.541196,"marketCap":70441429887},{"date":"2024-06-14","value":74.864585,"marketCap":70747032620},{"date":"2024-06-21","value":71.630693,"marketCap":67691005293},{"date":"2024-06-28","value":70.983915,"marketCap":67079799827},{"date":"2024-07-05","value":76.319836,"marketCap":72122244917},{"date":"2024-07-12","value":80.3622,"marketCap":75942279075},{"date":"2024-07-19","value":77.613392,"marketCap":73344655848},{"date":"2024-07-26","value":79.715422,"marketCap":75331073610},{"date":"2024-08-02","value":68.235108,"marketCap":64482176599},{"date":"2024-08-09","value":-26.23474,"marketCap":62648560203},{"date":"2024-08-16","value":-26.170753,"marketCap":62495758837},{"date":"2024-08-23","value":-25.415705,"marketCap":60692702714},{"date":"2024-08-30","value":-26.23474,"marketCap":62648560203},{"date":"2024-09-06","value":-26.170753,"marketCap":62495758837},{"date":"2024-09-13","value":-24.4431,"marketCap":58370121945},{"date":"2024-09-20","value":-24.28953,"marketCap":58003398666},{"date":"2024-09-27","value":-26.810625,"marketCap":64023772500},{"date":"2024-10-04","value":-29.626061,"marketCap":70747032620},{"date":"2024-10-10","value":-28.794227,"marketCap":68760614857},{"date":"2024-10-18","value":-28.538279,"marketCap":68149409392},{"date":"2024-10-25","value":-27.962394,"marketCap":66774197094},{"date":"2024-11-01","value":-28.858214,"marketCap":68913416223},{"date":"2024-11-08","value":-29.754035,"marketCap":71052635352},{"date":"2024-11-15","value":-30.201945,"marketCap":72122244917},{"date":"2024-11-22","value":-28.218343,"marketCap":67385402560},{"date":"2024-11-29","value":-27.322522,"marketCap":65246183431},{"date":"2024-12-06","value":-28.28233,"marketCap":67538203926},{"date":"2024-12-13","value":-29.818022,"marketCap":71205436719},{"date":"2024-12-20","value":-26.554676,"marketCap":63412567035},{"date":"2024-12-27","value":-27.002587,"marketCap":64482176599},{"date":"2025-01-03","value":-27.514484,"marketCap":65704587530},{"date":"2025-01-10","value":-27.38651,"marketCap":65398984797},{"date":"2025-01-17","value":-26.746638,"marketCap":63870971134},{"date":"2025-01-24","value":-25.006187,"marketCap":59714773969},{"date":"2025-01-28","value":-24.315125,"marketCap":58064519213},{"date":"2025-02-07","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-14","value":-23.496089,"marketCap":56108661723},{"date":"2025-02-21","value":-23.112166,"marketCap":55191853525},{"date":"2025-02-28","value":-23.137761,"marketCap":55252974072},{"date":"2025-03-07","value":-24.801428,"marketCap":59225809597},{"date":"2025-03-14","value":-17.763633,"marketCap":57269952107},{"date":"2025-03-20","value":-17.365515,"marketCap":55986420630}]}],"industryCompare":{"bkCode":"BK1216","name":"多元化房地產活動","current":-32.918762,"rank":2,"totalCount":32,"items":[{"symbol":"00017","name":"新世界發展","value":-0.855017,"marketCap":14848135708},{"symbol":"00016","name":"新鴻基地產","value":12.997103,"marketCap":226461528413},{"symbol":"80016","name":"新鴻基地產-R","value":12.997103,"marketCap":226461528413},{"symbol":"00683","name":"嘉里建設","value":11.863507,"marketCap":27197469342},{"symbol":"00004","name":"九龍倉集團","value":-17.498221,"marketCap":56414264456},{"symbol":"00488","name":"麗新發展","value":-0.241253,"marketCap":886530586},{"symbol":"00242","name":"信德集團","value":-2.839726,"marketCap":1931303542},{"symbol":"00088","name":"大昌集團","value":24.929369,"marketCap":1889646160},{"symbol":"00041","name":"鷹君","value":-5.906906,"marketCap":10243809826},{"symbol":"00369","name":"永泰地產","value":-1.212709,"marketCap":2167716608},{"symbol":"00535","name":"金地商置","value":-1.6762703964046748,"marketCap":4319558575},{"symbol":"00480","name":"香港興業國際","value":-1.275118,"marketCap":1351624640},{"symbol":"00163","name":"英皇國際","value":-0.251947,"marketCap":1197041114},{"symbol":"00697","name":"首程控股","value":33.909147,"marketCap":12238557139},{"symbol":"00593","name":"夢東方","value":-0.082199,"marketCap":103701247},{"symbol":"00129","name":"泛海集團","value":-0.095835,"marketCap":504325540},{"symbol":"01222","name":"宏安集團","value":-0.381879,"marketCap":297500635},{"symbol":"00519","name":"諾科達科技","value":-3.867222,"marketCap":342171842},{"symbol":"00026","name":"中華汽車","value":-20.003015,"marketCap":2704087588},{"symbol":"00878","name":"金朝陽集團","value":-1.723973,"marketCap":2195641921},{"symbol":"00127","name":"華人置業","value":-1.158145,"marketCap":2441752421},{"symbol":"00050","name":"香港小輪(集團)","value":9.326712,"marketCap":1528414958},{"symbol":"00059","name":"天譽置業","value":-0.023462575607044133,"marketCap":84463313},{"symbol":"00859","name":"中昌國際控股","value":-1.751992,"marketCap":135003248},{"symbol":"00747","name":"瀋陽公用發展股份","value":-0.5355441053016303,"marketCap":74938176},{"symbol":"01168","name":"百仕達控股","value":-9.231078,"marketCap":1561630758},{"symbol":"01036","name":"萬科海外","value":-159.220362,"marketCap":662197484},{"symbol":"00604","name":"深圳控股","value":-6.570928,"marketCap":8186889665},{"symbol":"02349","name":"中國城市基礎設施","value":-1.412171,"marketCap":165798762},{"symbol":"03366","name":"華僑城(亞洲)","value":-0.2693539871352842,"marketCap":136950978},{"symbol":"00207","name":"大悅城地產","value":-12.559803781922259,"marketCap":3230465342},{"symbol":"01821","name":"ESR","value":-24.63139757711944,"marketCap":52982945795}]},"updateTime":1742526770150},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"01821\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2492428599","title":"ESR(01821)出現大手賣出400萬股，成交價$11.98，涉資4.792千萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2492428599","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492428599?lang=zh_tw&edition=fundamental","pubTime":"2024-12-18 10:14","pubTimestamp":1734488040,"startTime":"0","endTime":"0","summary":"[大手成交]ESR(01821)在上午10:14出现大手卖出，成交量为400万，成交价为港币$11.98，涉资4.792千万。至目前为止，股价跌0.167%，今日最高价为$12.0，而最低价为$11.96，总成交量为1.261千万股，总成交金额港币$1.511亿。","market":"sh","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/AAT2412183194/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU0149534421.HKD","01821","LU0607220059.USD","BK1216"],"gpt_icon":0},{"id":"2492623949","title":"南向資金12月17日淨買入ESR81.08萬股 連續7日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2492623949","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492623949?lang=zh_tw&edition=fundamental","pubTime":"2024-12-18 09:30","pubTimestamp":1734485419,"startTime":"0","endTime":"0","summary":"12月17日, 南向资金增持ESR81.08万股，连续7日增持。截止当日收盘，港股通共持有ESR2593.06万股，占流通股0.60%。港股通增持金额前五个股分别为阿里巴巴-W、建设银行、晶泰控股-P、中国移动、中国平安。ESR近5个交易日下跌0.17%，港股通累计增持193.88万股；近20个交易日上涨9.49%，港股通累计增持671.12万股。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=nesSN20241218093529ab807db0&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=nesSN20241218093529ab807db0&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":["LU0011963245.USD","LU1251922891.USD","LU1642822792.SGD","HSTECH","LU0672654166.SGD","SG9999001093.SGD","HK0000306701.USD","HSCEI","LU1102505762.USD","01821","LU1008478684.HKD","LU0348825331.USD","LU1282649810.SGD","LU0396098781.USD","89988","LU1188198961.HKD","LU0149534421.HKD","LU1226287529.USD","HBBD.SI","LU1152091168.USD","LU1515016050.SGD","LU0054450605.USD","LU0140636845.USD","LU0132412106.USD","SG9999001051.SGD","HK0000320223.HKD","LU0128522744.USD","LU0608807433.USD","81810","LU1807302812.USD","LU0370786039.SGD","LU0918141705.HKD","LU2039709279.SGD","LU0455707207.USD","BK1249","LU0130103400.USD","BK1610","LU0516422952.EUR","LU0293314216.USD","LU1568876335.HKD","LU2476274308.USD","LU0128522157.USD"],"gpt_icon":1},{"id":"2492393887","title":"ESR12月17日主力資金流出217萬元 連續3日減倉","url":"https://stock-news.laohu8.com/highlight/detail?id=2492393887","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2492393887?lang=zh_tw&edition=fundamental","pubTime":"2024-12-17 16:17","pubTimestamp":1734423430,"startTime":"0","endTime":"0","summary":"12月17日，ESR股价收平报12.00元，成交金额1.04亿元，换手率0.20%，振幅0.67%，量比0.68。ESR今日主力资金净流出217万元，连续3日净流出，上一交易日主力净流出467万元，今日环比减少53.53%。近一年数据显示，该股主力连续3日净流出后，次日下跌概率为37.50%，平均跌幅为0.80%。该股近5个交易日下跌0.17%，主力资金累计净流出2372万元，其中2个交易日为股价上涨时净流出；近20日主力资金累计净流出1.22亿元，其中净流出天数为10日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241217161814ab7e9473&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=nesSN20241217161814ab7e9473&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01821","LU0607220059.USD","LU0149534421.HKD","BK1216"],"gpt_icon":0},{"id":"2491468616","title":"南向資金12月13日淨買入ESR40.84萬股 連續5日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2491468616","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2491468616?lang=zh_tw&edition=fundamental","pubTime":"2024-12-16 09:30","pubTimestamp":1734312617,"startTime":"0","endTime":"0","summary":"12月13日, 南向资金增持ESR40.84万股，连续5日增持。截止当日收盘，港股通共持有ESR2506.58万股，占流通股0.58%。港股通增持金额前五个股分别为中国移动、阿里巴巴-W、建设银行、工商银行、商汤-W。ESR近5个交易日上涨0.50%，港股通累计增持430.38万股；近20个交易日上涨9.72%，港股通累计增持605.22万股。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=nesSN20241216093151a1f1a759&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=nesSN20241216093151a1f1a759&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":["LU0431992006.USD","LU0918141887.USD","LU0181495838.USD","LU0588546209.SGD","HSCEI","LU0164865239.USD","89988","LU0797268264.HKD","SGXZ90724238.SGD","LU0348816934.USD","LU0173614495.USD","LU1282648689.USD","LU0572944931.SGD","LU0823426480.USD","LU0067412154.USD","LU1734074674.USD","IE00BMPRXN33.USD","LU1044875133.USD","LU0214875030.USD","LU0871576103.HKD","81810","LU1316542783.SGD","HBBD.SI","01821","LU0132412106.USD","LU2087589342.USD","LU0259732245.USD","IE00BZ08YR35.GBP","BK1502","HSTECH","LU0049853897.USD","LU1152091754.HKD","LU1993786604.SGD","LU0823426308.USD","LU0588545490.SGD","LU0823413660.USD","LU1048588211.SGD","LU0384037296.USD","LU1880398471.USD","80020","LU1242518857.USD","LU0540923850.HKD"],"gpt_icon":1},{"id":"2490804440","title":"ESR集團獲25億美元可持續發展相關銀團貸款","url":"https://stock-news.laohu8.com/highlight/detail?id=2490804440","media":"联合早报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490804440?lang=zh_tw&edition=fundamental","pubTime":"2024-12-12 19:50","pubTimestamp":1734004245,"startTime":"0","endTime":"0","summary":"根据贷款结构，利率将根据两项关键绩效指标（KPI）降低。这两项指标分别是：公司增加其已安装的太阳能发电容量，以及提升其可持续性认证。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"zaobao_highlight","url":"https://www.zaobao.com/realtime/singapore/story20241212-5582777","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.zaobao.com/realtime/singapore/story20241212-5582777","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":"zaobao_highlight","symbols":["LU0149534421.HKD","LU0607220059.USD","BK1216","01821"],"gpt_icon":0},{"id":"2490877873","title":"ESR(01821)出現大手買入50萬股，成交價$12.04，涉資602萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2490877873","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490877873?lang=zh_tw&edition=fundamental","pubTime":"2024-12-12 15:03","pubTimestamp":1733986980,"startTime":"0","endTime":"0","summary":"[大手成交]ESR(01821)在下午03:03出现大手买入，成交量为50万，成交价为港币$12.04，涉资602万。至目前为止，股价跌0.166%，今日最高价为$12.08，而最低价为$12.0，总成交量为839.16万股，总成交金额港币$1.009亿。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145549237_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145549237_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/AAT2412126101/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1216","LU0607220059.USD","LU0149534421.HKD","01821"],"gpt_icon":0},{"id":"2490270842","title":"ESR(01821.HK)獲25億美元可持續發展表現掛鈎貸款","url":"https://stock-news.laohu8.com/highlight/detail?id=2490270842","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490270842?lang=zh_tw&edition=fundamental","pubTime":"2024-12-12 10:44","pubTimestamp":1733971440,"startTime":"0","endTime":"0","summary":"ESR(01821.HK) 公布，获得一笔五年期可持续发展表现挂钩贷款(SLL)，总额25亿美元。连同这笔最新贷款，集团已累计获得11笔可持续发展表现挂钩贷款，总额接近70亿美元。(ha/u)(港股报价延迟最少十五分钟。沽空资料截至 2024-12-11 16:25。)AASTOCKS新闻","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20200929161410621_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20200929161410621_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1403618/latest-news/AAFN","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":["LU0607220059.USD","LU0149534421.HKD","01821","BK1216"],"gpt_icon":0},{"id":"2490183056","title":"ESR Asset Management (Prosperity) Limited減持泓富產業信託(00808)18.9萬股 每股作價約1.23港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2490183056","media":"智通财经网","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490183056?lang=zh_tw&edition=fundamental","pubTime":"2024-12-11 18:58","pubTimestamp":1733914698,"startTime":"0","endTime":"0","summary":"据香港联交所最新数据显示，12月10日，ESR Asset Management (Prosperity) Limited减持泓富产业信托(00808)18.9万股，每股作价1.2303港元，总金额约为23.25万港元。","market":"sg","thumbnail":"https://img.zhitongcaijing.com/image/20241211/20241211185826_39677.png?x-oss-process=image/format,jpg/quality,Q_80/resize,w_250","type":0,"news_type":0,"thumbnails":["https://img.zhitongcaijing.com/image/20241211/20241211185826_39677.png?x-oss-process=image/format,jpg/quality,Q_80/resize,w_250"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1223662.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_zhitongcaijin","symbols":["BK1216","LU0149534421.HKD","LU0607220059.USD","BK1217","00808","BK1250","01821"],"gpt_icon":0},{"id":"2490088632","title":"ESR(01821)出現大手買入250萬股，成交價$12.0，涉資3千萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2490088632","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490088632?lang=zh_tw&edition=fundamental","pubTime":"2024-12-11 14:23","pubTimestamp":1733898180,"startTime":"0","endTime":"0","summary":"[大手成交]ESR(01821)在下午02:23出现大手买入，成交量为250万，成交价为港币$12.0，涉资3千万。至目前为止，股价跌0.333%，今日最高价为$12.06，而最低价为$11.96，总成交量为608.343万股，总成交金额港币$7.298千万。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAT2412114333/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU0607220059.USD","LU0149534421.HKD","01821","BK1216"],"gpt_icon":0},{"id":"2490033475","title":"ESR(01821.HK)分拆物流資產於上交所上市 涉資逾21億人幣","url":"https://stock-news.laohu8.com/highlight/detail?id=2490033475","media":"阿斯达克财经","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490033475?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 08:27","pubTimestamp":1733790420,"startTime":"0","endTime":"0","summary":"ESR(01821.HK) 公布，有关根据国家发改委及中证监推出之试点计划，透过公开募集基础设施证券投资基金将位于中国江苏省昆山市之三个高标准物流项目江苏富莱德仓储一期、江苏富莱德仓储二期及江苏富莱德仓储三期于上海证交所潜在上市，基金单位的最终发售价为每基金单位2.628元人民币，所得款项拟约21.02亿元。于建议分拆完成后，公司于项目公司的权益将从100%下降至不超过41.42%，且项目公司将终止于集团综合财务报表内综合入账。(jl/w)(港股报价延迟最少十五分钟。沽空资料截至 2024-12-09 16:25。)AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20231024124510641_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20231024124510641_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1402878/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU0607220059.USD","LU0149534421.HKD","BK1216","01821"],"gpt_icon":0},{"id":"2490710218","title":"ESR12月09日主力淨流入7737萬元 散户資金拋售","url":"https://stock-news.laohu8.com/highlight/detail?id=2490710218","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490710218?lang=zh_tw&edition=fundamental","pubTime":"2024-12-09 16:15","pubTimestamp":1733732141,"startTime":"0","endTime":"0","summary":"12月09日, ESR股价涨0.17%，报收11.92元，成交金额3.89亿元，换手率0.77%，振幅0.67%，量比1.36。ESR今日主力资金净流入7737万元，上一交易日主力净流出685万元。该股近5个交易日上涨4.02%，主力资金累计净流出1.13亿元；近20日主力资金累计净流出1.04亿元，其中净流出天数为7日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241209161603ab6941bd&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=nesSN20241209161603ab6941bd&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["01821","LU0149534421.HKD","LU0607220059.USD","BK1216"],"gpt_icon":0},{"id":"2490715293","title":"ESR(01821)出現大手買入60萬股，成交價$11.9，涉資714萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2490715293","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490715293?lang=zh_tw&edition=fundamental","pubTime":"2024-12-09 14:11","pubTimestamp":1733724660,"startTime":"0","endTime":"0","summary":"[大手成交]ESR(01821)在下午02:11出现大手买入，成交量为60万，成交价为港币$11.9，涉资714万。至目前为止，股价跌0.168%，今日最高价为$11.92，而最低价为$11.86，总成交量为2.088千万股，总成交金额港币$2.484亿。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180416150431576_s.png","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180416150431576_s.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAT2412095482/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU0149534421.HKD","01821","BK1216","LU0607220059.USD"],"gpt_icon":0},{"id":"2489479319","title":"晨星：ESR(01821.HK)私有化提案價格合理","url":"https://stock-news.laohu8.com/highlight/detail?id=2489479319","media":"阿斯达克财经","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489479319?lang=zh_tw&edition=fundamental","pubTime":"2024-12-06 14:21","pubTimestamp":1733466060,"startTime":"0","endTime":"0","summary":"ESR(01821.HK) 获喜达屋资本集团、Sixth Street和SSW Partners牵头的财团提出私有化提案，作价为每股13元。晨星股票分析师Xavier Lee表示，私有化价格合理，符合该行对ESR的公允价值预测，为股东提供退出投资的机会。根据提案，投资者可选择现金、私有化公司股份或按自行选择的比例结合现金及换股选项。惟晨星提醒，投资者在决定前，应考虑非上市公司或存在流动性不足的问题。(gc/k)(港股报价延迟最少十五分钟。沽空资料截至 2024-12-06 12:25。)AASTOCKS新闻","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20200929161033079_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20200929161033079_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1402367/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["01821","LU0607220059.USD","LU0149534421.HKD","BK1216"],"gpt_icon":0},{"id":"2489042440","title":"寶寶樹面臨退市，ESR籌劃私有化，港股市場今年已送別46家公司","url":"https://stock-news.laohu8.com/highlight/detail?id=2489042440","media":"财华社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489042440?lang=zh_tw&edition=fundamental","pubTime":"2024-12-06 09:42","pubTimestamp":1733449379,"startTime":"0","endTime":"0","summary":"据港交所披露，截至11月29日，今年以来港股市场已有46家公司退市。其中，被取消上市地位的有29家，自愿撤回上市地位16家（包括私有化退市15家，自愿撤回上市1家），SPAC并购交易1家。","market":"other","thumbnail":"https://images.finet.hk/photoLib/title/202412_1/26a0a30f-470b-44ac-a275-a234cb80100b.png","type":0,"news_type":0,"thumbnails":["https://images.finet.hk/photoLib/title/202412_1/26a0a30f-470b-44ac-a275-a234cb80100b.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.finet.hk/newscenter/news_content/675256a3bde0b34bf174914f","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"finet_stock","symbols":["01821","07226","LU0607220059.USD","HSCEI","HSTECH","BK1216","LU0149534421.HKD","YANG"],"gpt_icon":0},{"id":"2489100997","title":"ESR(01821)出現大手成交50萬股，成交價$11.95，涉資597.5萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2489100997","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489100997?lang=zh_tw&edition=fundamental","pubTime":"2024-12-05 14:15","pubTimestamp":1733379300,"startTime":"0","endTime":"0","summary":"[大手成交]ESR(01821)在下午02:15出现大手成交，成交量为50万，成交价为港币$11.95，涉资597.5万。至目前为止，股价升4.371%，今日最高价为$12.2，而最低价为$11.92，总成交量为4.642千万股，总成交金额港币$5.585亿。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180126132514810_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180126132514810_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/AAT2412054640/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1216","01821","LU0149534421.HKD","LU0607220059.USD"],"gpt_icon":0},{"id":"2489172803","title":"【港股通】ESR(01821)漲5.59% 宣佈私有化提案 註銷價每股13港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2489172803","media":"金吾财讯","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489172803?lang=zh_tw&edition=fundamental","pubTime":"2024-12-05 09:59","pubTimestamp":1733363966,"startTime":"0","endTime":"0","summary":"金吾财讯 | ESR(01821)早盘股价强势，截至发稿，报12.08港元，涨幅5.59%，成交额2.97亿港元。消息面上，要约人 MEGA BidCo 通过协议安排的方式将该公司私有化，而股份将在联交所撤销上市地位。注销代价可选每持有一股协议安排股份收取注销价13港元；或每持有一股协议安排股份收取一股 EquityCo 股份。注销价每股13港元，较停牌前收市价11.44港元溢价约13.6%。要约人由 EquityCo 间接全资拥有。","market":"other","thumbnail":"https://static.szfiu.com/news/20241105/OGZjY2Y5NjEzNTIxNjU5NDU5.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241105/OGZjY2Y5NjEzNTIxNjU5NDU5.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1949008","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["BK1216","LU0149534421.HKD","YANG","HSTECH","HSCEI","LU0607220059.USD","01821","07226"],"gpt_icon":0}],"pageSize":16,"totalPage":9,"pageCount":5,"totalSize":140}]}}