港股詳情

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

火岩控股

0.111

-0.001-0.89%

成交量：660.60萬

成交額：76.00萬

市值：4.26億

市盈率：0.76

高：0.119

開：0.102

低：0.102

收：0.112

資料載入中...

總覽公司新聞資訊公告

{"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/01909/analysis"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"01909"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01909\",,,,,undefined,":{"symbol":"01909","market":"HK","secType":"STK","nameCN":"火岩控股","latestPrice":0.111,"timestamp":1741248512026,"preClose":0.112,"halted":0,"volume":6606000,"delay":0,"changeRate":-0.008929,"change":-0.001,"floatShares":3840000000,"shares":3840000000,"eps":-0.003919,"lyrEps":0.14581,"pbRate":3.18,"amount":759980,"amplitude":0.151786,"volumeRatio":1.349926,"dividePrice":0.013229,"prevYearClose":0.13,"fiveDayClose":0.108,"twentyDayClose":0.13},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"01909\",,,,,undefined,":{"symbol":"01909","floatShares":3840000000,"roa":"0.33%","roe":"-0.68%","lyrEps":0.14581,"volumeRatio":1.349926,"shares":3840000000,"dividePrice":0.013229,"high":0.119,"amplitude":0.151786,"preClose":0.112,"low":0.102,"week52Low":0.095,"pbRate":"3.18","psRate":"3.20","week52High":0.223,"institutionHeld":0,"latestPrice":0.111,"committee":-0.7,"eps":0.14581,"divideRate":0.11918,"volume":6606000,"delay":0,"ttmEps":-0.003919,"open":0.102,"prevYearClose":0.13,"prevWeekClose":0.105,"prevMonthClose":0.105,"prevQuarterClose":0.13,"fiveDayClose":0.108,"twentyDayClose":0.13,"sixtyDayClose":0.134},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/01909\",params:#limit:5,,,undefined,":[{"market":"HK","date":"2025-03-31","symbol":"01909","defaultRemindTime":1743384600000,"type":"split","dateTimestamp":1743350400000,"forFactor":20,"toFactor":1,"ratio":20},{"market":"HK","date":"2024-08-23","symbol":"01909","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1724342400000,"reportTimeType":"post","actualEps":null},{"date":"2024-03-28","symbol":"01909","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-08-21","symbol":"01909","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692581400000,"name":null,"time":"","dateTimestamp":1692547200000,"actualEps":null},{"date":"2023-07-27","symbol":"01909","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1690421400000,"name":null,"time":"","dateTimestamp":1690387200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"01909\",market:\"HK\",,,undefined,":[{"executeDate":"2019-07-04","recordDate":"2019-07-05","paymentDate":"2019-07-30","value":0.075,"currency":"HKD"},{"executeDate":"2020-04-22","recordDate":"2020-04-23","paymentDate":"2020-05-20","value":0.09375,"currency":"HKD"},{"executeDate":"2021-05-26","recordDate":"2021-05-27","paymentDate":"2021-06-18","value":0.01302,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"01909\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/01909\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"01909","date":"2025-03-05","current":-28.574846,"percent":0.094527,"low":-54.0881,"twenty":0.928552,"median":4.548442,"eighty":13.048416,"high":71.20294,"avg":3.8865,"sd":15.631699,"marketCap":430080000},"quantilePoints":[{"date":"2020-03-06","current":13.031128,"twenty":18.670037,"median":37.352657,"eighty":50.989634,"marketCap":1503999360},{"date":"2020-03-13","current":6.618458,"twenty":17.161066,"median":37.34588,"eighty":50.979652,"marketCap":1532799360},{"date":"2020-03-20","current":6.168957,"twenty":16.79396,"median":37.301662,"eighty":50.965598,"marketCap":1407999360},{"date":"2020-03-27","current":6.032896,"twenty":16.584742,"median":37.241106,"eighty":50.914246,"marketCap":1375999680},{"date":"2020-04-03","current":5.817139,"twenty":16.304164,"median":37.224592,"eighty":50.814147,"marketCap":1327998720},{"date":"2020-04-09","current":5.847392,"twenty":16.153723,"median":37.200937,"eighty":50.772301,"marketCap":1344000000},{"date":"2020-04-17","current":5.734786,"twenty":16.125872,"median":37.136097,"eighty":50.761834,"marketCap":1311999360},{"date":"2020-04-24","current":5.741397,"twenty":15.940363,"median":37.088963,"eighty":50.691004,"marketCap":1311999360},{"date":"2020-04-29","current":5.737396,"twenty":15.899684,"median":37.087445,"eighty":50.662623,"marketCap":1311999360},{"date":"2020-05-08","current":5.594581,"twenty":15.869303,"median":37.077819,"eighty":50.575056,"marketCap":1279999680},{"date":"2020-05-15","current":5.616778,"twenty":15.840114,"median":37.045647,"eighty":50.512088,"marketCap":1279999680},{"date":"2020-05-22","current":5.15592,"twenty":15.742326,"median":36.99901,"eighty":50.486489,"marketCap":1171199040},{"date":"2020-05-29","current":4.769038,"twenty":15.649332,"median":36.967843,"eighty":50.415745,"marketCap":1081599360},{"date":"2020-06-05","current":5.560956,"twenty":15.628416,"median":36.944483,"eighty":50.354075,"marketCap":1270399680},{"date":"2020-06-12","current":5.589499,"twenty":15.52622,"median":36.924205,"eighty":50.33825,"marketCap":1276799040},{"date":"2020-06-19","current":5.593313,"twenty":15.44334,"median":36.922749,"eighty":50.327741,"marketCap":1279999680},{"date":"2020-06-26","current":5.598382,"twenty":15.332995,"median":36.918619,"eighty":50.318359,"marketCap":1279999680},{"date":"2020-07-03","current":5.589767,"twenty":15.192882,"median":36.913198,"eighty":50.312508,"marketCap":1279999680},{"date":"2020-07-10","current":5.50928,"twenty":15.050127,"median":36.891029,"eighty":50.304636,"marketCap":1273599360},{"date":"2020-07-17","current":5.389979,"twenty":14.953731,"median":36.877579,"eighty":50.28713,"marketCap":1248000000},{"date":"2020-07-24","current":10.253448,"twenty":14.892279,"median":36.853075,"eighty":50.251803,"marketCap":2364798720},{"date":"2020-07-31","current":9.338398,"twenty":14.745486,"median":36.835411,"eighty":50.1217,"marketCap":2166399360},{"date":"2020-08-07","current":9.645251,"twenty":14.645816,"median":36.822879,"eighty":50.054095,"marketCap":2239999680},{"date":"2020-08-14","current":13.373352,"twenty":14.525948,"median":36.794443,"eighty":50.027025,"marketCap":3113598720},{"date":"2020-08-21","current":12.847754,"twenty":14.452092,"median":36.762449,"eighty":49.970616,"marketCap":3004800000},{"date":"2020-08-28","current":14.051577,"twenty":14.381808,"median":36.726107,"eighty":49.754026,"marketCap":3312000000},{"date":"2020-09-04","current":24.273833,"twenty":14.366425,"median":36.668731,"eighty":49.65224,"marketCap":5740800000},{"date":"2020-09-11","current":15.063724,"twenty":14.381808,"median":36.646764,"eighty":49.381604,"marketCap":5798400000},{"date":"2020-09-18","current":14.597981,"twenty":14.381808,"median":36.563609,"eighty":49.31969,"marketCap":5673600000},{"date":"2020-09-25","current":13.146295,"twenty":14.327602,"median":36.538406,"eighty":49.295719,"marketCap":5068800000},{"date":"2020-09-30","current":13.529929,"twenty":14.30389,"median":36.530949,"eighty":49.292656,"marketCap":5241600000},{"date":"2020-10-09","current":13.43561,"twenty":14.153054,"median":36.486368,"eighty":49.156987,"marketCap":5280000000},{"date":"2020-10-16","current":13.001234,"twenty":13.960438,"median":36.480226,"eighty":48.922771,"marketCap":5107200000},{"date":"2020-10-23","current":12.737106,"twenty":13.865145,"median":36.457182,"eighty":48.870027,"marketCap":5011200000},{"date":"2020-10-30","current":12.759536,"twenty":13.816216,"median":36.436854,"eighty":48.83129,"marketCap":5020800000},{"date":"2020-11-06","current":12.250348,"twenty":13.771804,"median":36.400202,"eighty":48.789036,"marketCap":4876800000},{"date":"2020-11-13","current":10.938958,"twenty":13.741107,"median":36.373821,"eighty":48.646521,"marketCap":4358400000},{"date":"2020-11-20","current":12.810286,"twenty":13.695622,"median":36.352423,"eighty":48.449544,"marketCap":5136000000},{"date":"2020-11-27","current":12.000277,"twenty":13.623615,"median":36.333126,"eighty":48.177287,"marketCap":4800000000},{"date":"2020-12-04","current":11.771573,"twenty":13.55175,"median":36.272508,"eighty":48.018558,"marketCap":4742400000},{"date":"2020-12-11","current":11.704262,"twenty":13.531617,"median":36.228297,"eighty":47.90385,"marketCap":4704000000},{"date":"2020-12-18","current":10.326005,"twenty":13.514034,"median":36.217897,"eighty":47.682601,"marketCap":4156800000},{"date":"2020-12-24","current":10.029489,"twenty":13.479632,"median":36.179613,"eighty":47.211338,"marketCap":4041600000},{"date":"2020-12-31","current":11.19223,"twenty":13.471148,"median":36.15439,"eighty":47.142324,"marketCap":4512000000},{"date":"2021-01-08","current":9.945938,"twenty":13.469661,"median":36.153143,"eighty":47.12507,"marketCap":4041600000},{"date":"2021-01-15","current":10.328168,"twenty":13.457052,"median":36.109444,"eighty":46.909106,"marketCap":4195200000},{"date":"2021-01-22","current":10.923621,"twenty":13.439268,"median":36.092655,"eighty":46.819586,"marketCap":4435200000},{"date":"2021-01-29","current":10.787153,"twenty":13.421412,"median":36.052046,"eighty":46.652205,"marketCap":4416000000},{"date":"2021-02-05","current":14.272944,"twenty":13.422408,"median":36.037715,"eighty":46.644804,"marketCap":5808000000},{"date":"2021-02-11","current":15.524634,"twenty":13.426392,"median":36.008859,"eighty":46.615201,"marketCap":6326400000},{"date":"2021-02-19","current":16.130102,"twenty":13.427075,"median":35.970901,"eighty":46.465011,"marketCap":6576000000},{"date":"2021-02-26","current":13.050504,"twenty":13.4244,"median":35.936593,"eighty":46.45286,"marketCap":5308800000},{"date":"2021-03-05","current":12.633785,"twenty":13.416053,"median":35.948991,"eighty":46.454981,"marketCap":5126400000},{"date":"2021-03-12","current":12.940345,"twenty":13.385959,"median":35.948991,"eighty":46.454981,"marketCap":5241600000},{"date":"2021-03-19","current":14.675348,"twenty":13.368798,"median":35.936593,"eighty":46.457101,"marketCap":5942400000},{"date":"2021-03-26","current":14.35941,"twenty":13.369936,"median":35.925217,"eighty":46.454981,"marketCap":5788800000},{"date":"2021-04-01","current":15.254974,"twenty":13.371075,"median":35.913841,"eighty":46.45286,"marketCap":6201600000},{"date":"2021-04-09","current":16.493752,"twenty":13.368798,"median":35.891446,"eighty":46.457101,"marketCap":6720000000},{"date":"2021-04-16","current":19.154479,"twenty":13.368798,"median":35.795328,"eighty":45.510772,"marketCap":7833600000},{"date":"2021-04-23","current":22.66574,"twenty":13.368798,"median":35.72724,"eighty":44.444472,"marketCap":9292800000},{"date":"2021-04-30","current":28.542328,"twenty":13.368798,"median":35.611475,"eighty":44.30923,"marketCap":11750400000},{"date":"2021-05-07","current":27.014792,"twenty":13.364303,"median":35.478016,"eighty":44.254583,"marketCap":11193600000},{"date":"2021-05-14","current":27.03239,"twenty":13.364303,"median":35.435922,"eighty":43.874905,"marketCap":11193600000},{"date":"2021-05-21","current":29.203625,"twenty":13.363464,"median":35.355226,"eighty":43.358093,"marketCap":12096000000},{"date":"2021-05-28","current":26.256322,"twenty":13.362905,"median":35.331714,"eighty":42.972303,"marketCap":10982400000},{"date":"2021-06-04","current":25.735691,"twenty":13.361788,"median":35.298809,"eighty":42.765316,"marketCap":10713600000},{"date":"2021-06-10","current":24.887148,"twenty":13.362346,"median":35.227305,"eighty":42.530222,"marketCap":10368000000},{"date":"2021-06-18","current":28.831107,"twenty":13.361229,"median":35.136378,"eighty":41.938184,"marketCap":11904000000},{"date":"2021-06-25","current":28.633102,"twenty":13.361229,"median":35.044422,"eighty":41.832608,"marketCap":11788800000},{"date":"2021-06-30","current":28.65289,"twenty":13.361229,"median":34.989048,"eighty":41.694094,"marketCap":11827200000},{"date":"2021-07-09","current":26.782422,"twenty":13.36067,"median":34.854764,"eighty":41.3978,"marketCap":11020800000},{"date":"2021-07-16","current":28.836024,"twenty":13.36067,"median":34.590258,"eighty":41.245477,"marketCap":11865600000},{"date":"2021-07-23","current":26.225574,"twenty":13.36067,"median":34.293354,"eighty":41.022007,"marketCap":10790400000},{"date":"2021-07-30","current":23.347248,"twenty":13.36067,"median":34.187722,"eighty":40.932348,"marketCap":9638400000},{"date":"2021-08-06","current":18.928142,"twenty":13.36067,"median":34.126335,"eighty":40.526151,"marketCap":7795200000},{"date":"2021-08-13","current":21.97519,"twenty":13.36067,"median":34.007226,"eighty":40.369426,"marketCap":9062400000},{"date":"2021-08-20","current":20.263424,"twenty":13.359977,"median":33.881603,"eighty":40.073448,"marketCap":8332800000},{"date":"2021-08-27","current":18.193768,"twenty":13.35859,"median":33.825822,"eighty":39.815763,"marketCap":8601600000},{"date":"2021-09-03","current":19.655768,"twenty":13.357897,"median":33.767177,"eighty":39.741844,"marketCap":9292800000},{"date":"2021-09-10","current":22.3361,"twenty":13.357897,"median":33.44956,"eighty":39.669345,"marketCap":10560000000},{"date":"2021-09-17","current":22.74221,"twenty":13.35859,"median":33.312995,"eighty":39.583548,"marketCap":10752000000},{"date":"2021-09-24","current":18.762324,"twenty":13.357897,"median":33.213947,"eighty":39.465178,"marketCap":8870400000},{"date":"2021-09-30","current":17.706435,"twenty":13.357897,"median":32.953867,"eighty":39.424812,"marketCap":8371200000},{"date":"2021-10-08","current":17.950102,"twenty":13.354021,"median":32.591507,"eighty":39.315098,"marketCap":8486400000},{"date":"2021-10-15","current":19.087212,"twenty":13.354021,"median":31.406599,"eighty":39.264582,"marketCap":9024000000},{"date":"2021-10-22","current":19.73699,"twenty":13.354021,"median":29.970866,"eighty":39.185709,"marketCap":9331200000},{"date":"2021-10-29","current":20.061878,"twenty":13.354021,"median":28.892877,"eighty":39.026142,"marketCap":9484800000},{"date":"2021-11-05","current":21.036545,"twenty":13.350839,"median":28.778928,"eighty":38.928299,"marketCap":9945600000},{"date":"2021-11-12","current":22.254877,"twenty":13.350839,"median":28.543558,"eighty":38.847655,"marketCap":10521600000},{"date":"2021-11-19","current":21.361433,"twenty":13.350839,"median":27.636389,"eighty":38.787646,"marketCap":10099200000},{"date":"2021-11-26","current":20.549212,"twenty":13.350839,"median":27.281218,"eighty":38.715539,"marketCap":9715200000},{"date":"2021-12-03","current":13.726548,"twenty":13.350839,"median":27.12643,"eighty":38.623271,"marketCap":6489600000},{"date":"2021-12-10","current":10.640106,"twenty":13.294222,"median":27.058279,"eighty":38.593042,"marketCap":5030400000},{"date":"2021-12-17","current":8.365885,"twenty":13.207679,"median":27.004673,"eighty":38.581137,"marketCap":3955200000},{"date":"2021-12-24","current":9.178106,"twenty":13.15967,"median":26.597897,"eighty":38.560329,"marketCap":4339200000},{"date":"2021-12-31","current":8.771995,"twenty":13.110737,"median":26.256322,"eighty":38.514019,"marketCap":4147200000},{"date":"2022-01-07","current":7.309996,"twenty":7.456196,"median":8.284662,"eighty":8.674529,"marketCap":3456000000},{"date":"2022-01-14","current":6.822663,"twenty":7.196285,"median":7.553663,"eighty":8.414618,"marketCap":3225600000},{"date":"2022-01-21","current":6.33533,"twenty":6.725197,"median":7.309996,"eighty":8.284662,"marketCap":2995200000},{"date":"2022-01-28","current":5.441886,"twenty":6.270352,"median":7.188163,"eighty":8.187196,"marketCap":2572800000},{"date":"2022-02-04","current":5.766775,"twenty":6.010441,"median":7.025718,"eighty":8.122218,"marketCap":2726400000},{"date":"2022-02-11","current":5.685553,"twenty":5.847997,"median":6.578997,"eighty":7.553663,"marketCap":2688000000},{"date":"2022-02-18","current":5.685553,"twenty":5.685553,"median":6.416552,"eighty":7.553663,"marketCap":2688000000},{"date":"2022-02-25","current":4.142331,"twenty":5.60433,"median":6.172886,"eighty":7.309996,"marketCap":1958400000},{"date":"2022-03-04","current":3.248887,"twenty":5.441886,"median":5.96983,"eighty":7.309996,"marketCap":1536000000},{"date":"2022-03-11","current":6.903885,"twenty":5.441886,"median":6.010441,"eighty":7.228774,"marketCap":3264000000},{"date":"2022-03-18","current":5.60433,"twenty":5.441886,"median":6.051052,"eighty":7.228774,"marketCap":2649600000},{"date":"2022-03-25","current":3.614387,"twenty":4.385998,"median":5.847997,"eighty":7.147552,"marketCap":1708800000},{"date":"2022-04-01","current":4.548442,"twenty":4.223553,"median":5.766775,"eighty":7.06633,"marketCap":2150400000},{"date":"2022-04-08","current":4.548442,"twenty":4.353509,"median":5.685553,"eighty":6.936374,"marketCap":2150400000},{"date":"2022-04-14","current":4.548442,"twenty":4.434731,"median":5.685553,"eighty":6.903885,"marketCap":2150400000},{"date":"2022-04-22","current":4.548442,"twenty":4.499709,"median":5.60433,"eighty":6.871396,"marketCap":2150400000},{"date":"2022-04-29","current":4.548442,"twenty":4.548442,"median":5.523108,"eighty":6.822663,"marketCap":2150400000},{"date":"2022-05-06","current":4.548442,"twenty":4.548442,"median":5.441886,"eighty":6.806419,"marketCap":2150400000},{"date":"2022-05-13","current":4.548442,"twenty":4.548442,"median":5.441886,"eighty":6.741441,"marketCap":2150400000},{"date":"2022-05-20","current":4.548442,"twenty":4.548442,"median":4.751497,"eighty":6.578997,"marketCap":2150400000},{"date":"2022-05-27","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.578997,"marketCap":2150400000},{"date":"2022-06-02","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.514019,"marketCap":2150400000},{"date":"2022-06-10","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.367819,"marketCap":2150400000},{"date":"2022-06-17","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.33533,"marketCap":2150400000},{"date":"2022-06-24","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.205375,"marketCap":2150400000},{"date":"2022-06-30","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.172886,"marketCap":2150400000},{"date":"2022-07-08","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.172886,"marketCap":2150400000},{"date":"2022-07-15","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.124153,"marketCap":2150400000},{"date":"2022-07-22","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":6.04293,"marketCap":2150400000},{"date":"2022-07-29","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.961708,"marketCap":2150400000},{"date":"2022-08-05","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.880486,"marketCap":2150400000},{"date":"2022-08-12","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.799264,"marketCap":2150400000},{"date":"2022-08-19","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.766775,"marketCap":2150400000},{"date":"2022-08-26","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.766775,"marketCap":2150400000},{"date":"2022-09-02","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.718042,"marketCap":2150400000},{"date":"2022-09-09","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.685553,"marketCap":2150400000},{"date":"2022-09-16","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.685553,"marketCap":2150400000},{"date":"2022-09-23","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.685553,"marketCap":2150400000},{"date":"2022-09-30","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.653064,"marketCap":2150400000},{"date":"2022-10-07","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.60433,"marketCap":2150400000},{"date":"2022-10-14","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.60433,"marketCap":2150400000},{"date":"2022-10-21","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.588086,"marketCap":2150400000},{"date":"2022-10-28","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.506864,"marketCap":2150400000},{"date":"2022-11-04","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.441886,"marketCap":2150400000},{"date":"2022-11-11","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.441886,"marketCap":2150400000},{"date":"2022-11-18","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.441886,"marketCap":2150400000},{"date":"2022-11-25","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.441886,"marketCap":2150400000},{"date":"2022-12-02","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":5.344419,"marketCap":2150400000},{"date":"2022-12-09","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.873331,"marketCap":2150400000},{"date":"2022-12-16","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2022-12-23","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2022-12-30","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-01-06","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-01-13","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-01-20","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-01-27","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-02-03","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-02-10","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-02-17","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-02-24","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-03-03","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-03-10","current":4.548442,"twenty":4.548442,"median":4.548442,"eighty":4.548442,"marketCap":2150400000},{"date":"2023-03-16","current":4.548442,"twenty":4.548442,"median":13.479487,"eighty":18.537842,"marketCap":2150400000},{"date":"2023-03-24","current":4.548442,"twenty":4.548442,"median":13.466362,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-03-31","current":4.548442,"twenty":4.548442,"median":13.424471,"eighty":18.464008,"marketCap":2150400000},{"date":"2023-04-06","current":4.548442,"twenty":4.548442,"median":13.394503,"eighty":18.463052,"marketCap":2150400000},{"date":"2023-04-14","current":4.548442,"twenty":4.548442,"median":13.321448,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-04-21","current":4.548442,"twenty":4.548442,"median":13.263533,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-04-28","current":4.548442,"twenty":4.548442,"median":13.168586,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-05-05","current":4.548442,"twenty":4.548442,"median":13.127125,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-05-12","current":4.548442,"twenty":4.548442,"median":13.050504,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-05-19","current":4.548442,"twenty":4.548442,"median":13.031128,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-05-25","current":4.548442,"twenty":4.548442,"median":12.998451,"eighty":18.464008,"marketCap":2150400000},{"date":"2023-06-02","current":4.548442,"twenty":4.548442,"median":12.912213,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-06-09","current":4.548442,"twenty":4.548442,"median":12.844859,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-06-16","current":4.548442,"twenty":4.548442,"median":12.775138,"eighty":18.464965,"marketCap":2150400000},{"date":"2023-06-23","current":4.548442,"twenty":4.548442,"median":12.711518,"eighty":18.462012,"marketCap":2150400000},{"date":"2023-06-30","current":4.548442,"twenty":4.548442,"median":12.625635,"eighty":18.425037,"marketCap":2150400000},{"date":"2023-07-07","current":4.548442,"twenty":4.548442,"median":12.535552,"eighty":18.305279,"marketCap":2150400000},{"date":"2023-07-14","current":4.548442,"twenty":4.548442,"median":12.376966,"eighty":18.261516,"marketCap":2150400000},{"date":"2023-07-21","current":4.548442,"twenty":4.548442,"median":12.246847,"eighty":18.261225,"marketCap":2150400000},{"date":"2023-07-28","current":4.548442,"twenty":4.548442,"median":12.129599,"eighty":18.202569,"marketCap":2150400000},{"date":"2023-08-04","current":71.20294,"twenty":4.548442,"median":12.129599,"eighty":18.202569,"marketCap":2150400000},{"date":"2023-08-11","current":-9.726664,"twenty":4.548442,"median":12.113449,"eighty":18.189578,"marketCap":2150400000},{"date":"2023-08-18","current":71.20294,"twenty":4.548442,"median":12.094749,"eighty":18.159954,"marketCap":2150400000},{"date":"2023-08-25","current":3.606982,"twenty":4.548442,"median":12.067593,"eighty":18.117788,"marketCap":2150400000},{"date":"2023-09-01","current":3.606982,"twenty":4.548442,"median":12.020883,"eighty":18.053553,"marketCap":2150400000},{"date":"2023-09-08","current":3.606982,"twenty":4.548442,"median":12.000277,"eighty":18.014789,"marketCap":2150400000},{"date":"2023-09-15","current":3.606982,"twenty":4.548442,"median":11.95989,"eighty":17.946958,"marketCap":2150400000},{"date":"2023-09-22","current":3.606982,"twenty":4.548442,"median":11.898446,"eighty":17.895092,"marketCap":2150400000},{"date":"2023-09-29","current":1.996722,"twenty":4.548442,"median":11.841977,"eighty":17.763965,"marketCap":1190400000},{"date":"2023-10-06","current":1.61026,"twenty":4.548442,"median":11.785633,"eighty":17.74259,"marketCap":960000000},{"date":"2023-10-13","current":1.223798,"twenty":4.548442,"median":11.759476,"eighty":17.696436,"marketCap":729600000},{"date":"2023-10-20","current":1.133623,"twenty":4.548442,"median":11.711596,"eighty":17.654778,"marketCap":675840000},{"date":"2023-10-27","current":1.133623,"twenty":4.548442,"median":11.591928,"eighty":17.590319,"marketCap":675840000},{"date":"2023-11-03","current":1.532968,"twenty":4.548442,"median":11.575615,"eighty":17.437153,"marketCap":913920000},{"date":"2023-11-10","current":1.223798,"twenty":4.548442,"median":11.450197,"eighty":17.356111,"marketCap":729600000},{"date":"2023-11-17","current":1.165828,"twenty":4.548442,"median":11.3095,"eighty":17.163769,"marketCap":695040000},{"date":"2023-11-24","current":1.152946,"twenty":4.548442,"median":11.099802,"eighty":17.163769,"marketCap":687360000},{"date":"2023-12-01","current":1.04989,"twenty":4.548442,"median":11.010258,"eighty":17.163769,"marketCap":625920000},{"date":"2023-12-08","current":0.99192,"twenty":4.548442,"median":10.82798,"eighty":17.020577,"marketCap":591360000},{"date":"2023-12-15","current":0.86954,"twenty":4.548442,"median":10.788424,"eighty":16.831856,"marketCap":518400000},{"date":"2023-12-22","current":0.850217,"twenty":4.548442,"median":10.636236,"eighty":16.70107,"marketCap":506880000},{"date":"2023-12-29","current":1.094977,"twenty":4.548442,"median":10.557056,"eighty":16.674256,"marketCap":652800000},{"date":"2024-01-05","current":0.998361,"twenty":4.548442,"median":10.374611,"eighty":16.643051,"marketCap":595200000},{"date":"2024-01-12","current":0.953274,"twenty":4.548442,"median":10.186456,"eighty":16.603753,"marketCap":568320000},{"date":"2024-01-19","current":0.901746,"twenty":4.548442,"median":9.944044,"eighty":16.488729,"marketCap":537600000},{"date":"2024-01-26","current":0.895305,"twenty":4.548442,"median":9.454994,"eighty":16.35921,"marketCap":533760000},{"date":"2024-02-02","current":0.856658,"twenty":4.548442,"median":9.298863,"eighty":16.252985,"marketCap":510720000},{"date":"2024-02-09","current":0.908187,"twenty":4.548442,"median":8.853218,"eighty":16.206812,"marketCap":541440000},{"date":"2024-02-16","current":0.875981,"twenty":4.548442,"median":8.690773,"eighty":16.159069,"marketCap":522240000},{"date":"2024-02-23","current":0.888864,"twenty":4.548442,"median":8.122218,"eighty":16.127554,"marketCap":529920000},{"date":"2024-03-01","current":1.017684,"twenty":4.548442,"median":7.309996,"eighty":16.013357,"marketCap":606720000},{"date":"2024-03-08","current":0.953274,"twenty":4.548442,"median":7.106941,"eighty":15.922963,"marketCap":568320000},{"date":"2024-03-15","current":0.921069,"twenty":4.548442,"median":6.822663,"eighty":15.864091,"marketCap":549120000},{"date":"2024-03-22","current":1.011243,"twenty":4.548442,"median":6.598728,"eighty":15.755323,"marketCap":602880000},{"date":"2024-03-28","current":1.024125,"twenty":4.548442,"median":6.340248,"eighty":15.661257,"marketCap":610560000},{"date":"2024-04-05","current":0.953294,"twenty":4.548442,"median":6.172886,"eighty":15.611668,"marketCap":533760000},{"date":"2024-04-12","current":0.912145,"twenty":4.548442,"median":6.104371,"eighty":15.521549,"marketCap":510720000},{"date":"2024-04-19","current":0.89157,"twenty":4.548442,"median":6.022919,"eighty":15.418943,"marketCap":499200000},{"date":"2024-04-26","current":0.89157,"twenty":4.548442,"median":5.997919,"eighty":15.281299,"marketCap":499200000},{"date":"2024-05-03","current":1.220765,"twenty":4.548442,"median":5.888807,"eighty":15.171017,"marketCap":683520000},{"date":"2024-05-10","current":1.090459,"twenty":4.548442,"median":5.818099,"eighty":15.06443,"marketCap":610560000},{"date":"2024-05-17","current":1.069884,"twenty":4.548442,"median":5.766775,"eighty":14.909107,"marketCap":599040000},{"date":"2024-05-24","current":0.93272,"twenty":4.548442,"median":5.739296,"eighty":14.719082,"marketCap":522240000},{"date":"2024-05-31","current":0.912145,"twenty":4.548442,"median":5.725879,"eighty":14.51938,"marketCap":510720000},{"date":"2024-06-07","current":0.898429,"twenty":4.548442,"median":5.691257,"eighty":14.417371,"marketCap":503040000},{"date":"2024-06-14","current":0.89157,"twenty":4.548442,"median":5.656821,"eighty":14.378144,"marketCap":499200000},{"date":"2024-06-21","current":0.93272,"twenty":4.548442,"median":5.614948,"eighty":14.308068,"marketCap":522240000},{"date":"2024-06-28","current":0.925861,"twenty":4.548442,"median":5.606469,"eighty":14.278378,"marketCap":518400000},{"date":"2024-07-05","current":0.919003,"twenty":4.548442,"median":5.60433,"eighty":14.257403,"marketCap":514560000},{"date":"2024-07-12","current":0.89157,"twenty":4.532198,"median":5.593947,"eighty":14.002301,"marketCap":499200000},{"date":"2024-07-19","current":0.898429,"twenty":4.142331,"median":5.585466,"eighty":13.915955,"marketCap":503040000},{"date":"2024-07-26","current":0.884712,"twenty":3.866176,"median":5.568854,"eighty":13.867207,"marketCap":495360000},{"date":"2024-08-02","current":0.89157,"twenty":3.606982,"median":5.530401,"eighty":13.812841,"marketCap":499200000},{"date":"2024-08-09","current":0.864137,"twenty":3.606982,"median":5.516342,"eighty":13.742247,"marketCap":483840000},{"date":"2024-08-16","current":0.919003,"twenty":3.606982,"median":5.45192,"eighty":13.701144,"marketCap":514560000},{"date":"2024-08-23","current":0.898429,"twenty":3.606982,"median":5.415933,"eighty":13.66113,"marketCap":503040000},{"date":"2024-08-30","current":-32.146701,"twenty":3.606982,"median":5.151567,"eighty":13.548497,"marketCap":483840000},{"date":"2024-09-06","current":-32.401834,"twenty":3.443821,"median":4.718822,"eighty":13.541006,"marketCap":487680000},{"date":"2024-09-13","current":-33.167231,"twenty":2.099779,"median":4.548442,"eighty":13.539391,"marketCap":499200000},{"date":"2024-09-20","current":-31.891569,"twenty":1.580631,"median":4.548442,"eighty":13.52957,"marketCap":480000000},{"date":"2024-09-27","current":-34.187762,"twenty":1.415741,"median":4.548442,"eighty":13.524856,"marketCap":514560000},{"date":"2024-10-04","current":-41.331473,"twenty":1.276614,"median":4.548442,"eighty":13.515993,"marketCap":622080000},{"date":"2024-10-10","current":-40.821208,"twenty":1.223798,"median":4.548442,"eighty":13.514034,"marketCap":614400000},{"date":"2024-10-18","current":-35.973689,"twenty":1.206019,"median":4.548442,"eighty":13.515993,"marketCap":541440000},{"date":"2024-10-25","current":-35.973689,"twenty":1.185945,"median":4.548442,"eighty":13.515993,"marketCap":541440000},{"date":"2024-11-01","current":-36.739087,"twenty":1.159387,"median":4.548442,"eighty":13.515993,"marketCap":552960000},{"date":"2024-11-08","current":-37.249352,"twenty":1.137488,"median":4.548442,"eighty":13.515993,"marketCap":560640000},{"date":"2024-11-15","current":-34.442894,"twenty":1.1143,"median":4.548442,"eighty":13.515993,"marketCap":518400000},{"date":"2024-11-22","current":-35.208292,"twenty":1.099778,"median":4.548442,"eighty":13.515993,"marketCap":529920000},{"date":"2024-11-29","current":-34.698027,"twenty":1.073999,"median":4.548442,"eighty":13.515993,"marketCap":522240000},{"date":"2024-12-06","current":-33.422364,"twenty":1.049658,"median":4.548442,"eighty":13.515993,"marketCap":503040000},{"date":"2024-12-13","current":-33.167231,"twenty":1.024125,"median":4.548442,"eighty":13.515993,"marketCap":499200000},{"date":"2024-12-20","current":-32.656966,"twenty":1.017684,"median":4.548442,"eighty":13.515993,"marketCap":491520000},{"date":"2024-12-27","current":-32.656966,"twenty":1.013508,"median":4.548442,"eighty":13.515993,"marketCap":491520000},{"date":"2025-01-03","current":-30.871038,"twenty":1.004802,"median":4.548442,"eighty":13.515993,"marketCap":464640000},{"date":"2025-01-10","current":-27.04405,"twenty":0.99192,"median":4.548442,"eighty":13.515993,"marketCap":407040000},{"date":"2025-01-17","current":-29.340243,"twenty":0.983578,"median":4.548442,"eighty":13.490325,"marketCap":441600000},{"date":"2025-01-24","current":-35.208292,"twenty":0.967011,"median":4.548442,"eighty":13.470405,"marketCap":529920000},{"date":"2025-01-28","current":-35.208292,"twenty":0.966156,"median":4.548442,"eighty":13.467022,"marketCap":529920000},{"date":"2025-02-07","current":-33.422364,"twenty":0.953294,"median":4.548442,"eighty":13.432378,"marketCap":503040000},{"date":"2025-02-14","current":-31.636436,"twenty":0.942968,"median":4.548442,"eighty":13.388807,"marketCap":476160000},{"date":"2025-02-21","current":-29.340243,"twenty":0.936202,"median":4.548442,"eighty":13.213692,"marketCap":441600000},{"date":"2025-02-28","current":-26.788918,"twenty":0.93272,"median":4.548442,"eighty":13.084109,"marketCap":403200000},{"date":"2025-03-05","current":-28.574846,"twenty":0.928552,"median":4.548442,"eighty":13.048416,"marketCap":430080000}],"customCompares":[{"symbol":"01909","name":"火岩控股","items":[{"date":"2020-03-06","value":13.031128,"marketCap":1503999360},{"date":"2020-03-13","value":6.618458,"marketCap":1532799360},{"date":"2020-03-20","value":6.168957,"marketCap":1407999360},{"date":"2020-03-27","value":6.032896,"marketCap":1375999680},{"date":"2020-04-03","value":5.817139,"marketCap":1327998720},{"date":"2020-04-09","value":5.847392,"marketCap":1344000000},{"date":"2020-04-17","value":5.734786,"marketCap":1311999360},{"date":"2020-04-24","value":5.741397,"marketCap":1311999360},{"date":"2020-04-29","value":5.737396,"marketCap":1311999360},{"date":"2020-05-08","value":5.594581,"marketCap":1279999680},{"date":"2020-05-15","value":5.616778,"marketCap":1279999680},{"date":"2020-05-22","value":5.15592,"marketCap":1171199040},{"date":"2020-05-29","value":4.769038,"marketCap":1081599360},{"date":"2020-06-05","value":5.560956,"marketCap":1270399680},{"date":"2020-06-12","value":5.589499,"marketCap":1276799040},{"date":"2020-06-19","value":5.593313,"marketCap":1279999680},{"date":"2020-06-26","value":5.598382,"marketCap":1279999680},{"date":"2020-07-03","value":5.589767,"marketCap":1279999680},{"date":"2020-07-10","value":5.50928,"marketCap":1273599360},{"date":"2020-07-17","value":5.389979,"marketCap":1248000000},{"date":"2020-07-24","value":10.253448,"marketCap":2364798720},{"date":"2020-07-31","value":9.338398,"marketCap":2166399360},{"date":"2020-08-07","value":9.645251,"marketCap":2239999680},{"date":"2020-08-14","value":13.373352,"marketCap":3113598720},{"date":"2020-08-21","value":12.847754,"marketCap":3004800000},{"date":"2020-08-28","value":14.051577,"marketCap":3312000000},{"date":"2020-09-04","value":24.273833,"marketCap":5740800000},{"date":"2020-09-11","value":15.063724,"marketCap":5798400000},{"date":"2020-09-18","value":14.597981,"marketCap":5673600000},{"date":"2020-09-25","value":13.146295,"marketCap":5068800000},{"date":"2020-09-30","value":13.529929,"marketCap":5241600000},{"date":"2020-10-09","value":13.43561,"marketCap":5280000000},{"date":"2020-10-16","value":13.001234,"marketCap":5107200000},{"date":"2020-10-23","value":12.737106,"marketCap":5011200000},{"date":"2020-10-30","value":12.759536,"marketCap":5020800000},{"date":"2020-11-06","value":12.250348,"marketCap":4876800000},{"date":"2020-11-13","value":10.938958,"marketCap":4358400000},{"date":"2020-11-20","value":12.810286,"marketCap":5136000000},{"date":"2020-11-27","value":12.000277,"marketCap":4800000000},{"date":"2020-12-04","value":11.771573,"marketCap":4742400000},{"date":"2020-12-11","value":11.704262,"marketCap":4704000000},{"date":"2020-12-18","value":10.326005,"marketCap":4156800000},{"date":"2020-12-24","value":10.029489,"marketCap":4041600000},{"date":"2020-12-31","value":11.19223,"marketCap":4512000000},{"date":"2021-01-08","value":9.945938,"marketCap":4041600000},{"date":"2021-01-15","value":10.328168,"marketCap":4195200000},{"date":"2021-01-22","value":10.923621,"marketCap":4435200000},{"date":"2021-01-29","value":10.787153,"marketCap":4416000000},{"date":"2021-02-05","value":14.272944,"marketCap":5808000000},{"date":"2021-02-11","value":15.524634,"marketCap":6326400000},{"date":"2021-02-19","value":16.130102,"marketCap":6576000000},{"date":"2021-02-26","value":13.050504,"marketCap":5308800000},{"date":"2021-03-05","value":12.633785,"marketCap":5126400000},{"date":"2021-03-12","value":12.940345,"marketCap":5241600000},{"date":"2021-03-19","value":14.675348,"marketCap":5942400000},{"date":"2021-03-26","value":14.35941,"marketCap":5788800000},{"date":"2021-04-01","value":15.254974,"marketCap":6201600000},{"date":"2021-04-09","value":16.493752,"marketCap":6720000000},{"date":"2021-04-16","value":19.154479,"marketCap":7833600000},{"date":"2021-04-23","value":22.66574,"marketCap":9292800000},{"date":"2021-04-30","value":28.542328,"marketCap":11750400000},{"date":"2021-05-07","value":27.014792,"marketCap":11193600000},{"date":"2021-05-14","value":27.03239,"marketCap":11193600000},{"date":"2021-05-21","value":29.203625,"marketCap":12096000000},{"date":"2021-05-28","value":26.256322,"marketCap":10982400000},{"date":"2021-06-04","value":25.735691,"marketCap":10713600000},{"date":"2021-06-10","value":24.887148,"marketCap":10368000000},{"date":"2021-06-18","value":28.831107,"marketCap":11904000000},{"date":"2021-06-25","value":28.633102,"marketCap":11788800000},{"date":"2021-06-30","value":28.65289,"marketCap":11827200000},{"date":"2021-07-09","value":26.782422,"marketCap":11020800000},{"date":"2021-07-16","value":28.836024,"marketCap":11865600000},{"date":"2021-07-23","value":26.225574,"marketCap":10790400000},{"date":"2021-07-30","value":23.347248,"marketCap":9638400000},{"date":"2021-08-06","value":18.928142,"marketCap":7795200000},{"date":"2021-08-13","value":21.97519,"marketCap":9062400000},{"date":"2021-08-20","value":20.263424,"marketCap":8332800000},{"date":"2021-08-27","value":18.193768,"marketCap":8601600000},{"date":"2021-09-03","value":19.655768,"marketCap":9292800000},{"date":"2021-09-10","value":22.3361,"marketCap":10560000000},{"date":"2021-09-17","value":22.74221,"marketCap":10752000000},{"date":"2021-09-24","value":18.762324,"marketCap":8870400000},{"date":"2021-09-30","value":17.706435,"marketCap":8371200000},{"date":"2021-10-08","value":17.950102,"marketCap":8486400000},{"date":"2021-10-15","value":19.087212,"marketCap":9024000000},{"date":"2021-10-22","value":19.73699,"marketCap":9331200000},{"date":"2021-10-29","value":20.061878,"marketCap":9484800000},{"date":"2021-11-05","value":21.036545,"marketCap":9945600000},{"date":"2021-11-12","value":22.254877,"marketCap":10521600000},{"date":"2021-11-19","value":21.361433,"marketCap":10099200000},{"date":"2021-11-26","value":20.549212,"marketCap":9715200000},{"date":"2021-12-03","value":13.726548,"marketCap":6489600000},{"date":"2021-12-10","value":10.640106,"marketCap":5030400000},{"date":"2021-12-17","value":8.365885,"marketCap":3955200000},{"date":"2021-12-24","value":9.178106,"marketCap":4339200000},{"date":"2021-12-31","value":8.771995,"marketCap":4147200000},{"date":"2022-01-07","value":7.309996,"marketCap":3456000000},{"date":"2022-01-14","value":6.822663,"marketCap":3225600000},{"date":"2022-01-21","value":6.33533,"marketCap":2995200000},{"date":"2022-01-28","value":5.441886,"marketCap":2572800000},{"date":"2022-02-04","value":5.766775,"marketCap":2726400000},{"date":"2022-02-11","value":5.685553,"marketCap":2688000000},{"date":"2022-02-18","value":5.685553,"marketCap":2688000000},{"date":"2022-02-25","value":4.142331,"marketCap":1958400000},{"date":"2022-03-04","value":3.248887,"marketCap":1536000000},{"date":"2022-03-11","value":6.903885,"marketCap":3264000000},{"date":"2022-03-18","value":5.60433,"marketCap":2649600000},{"date":"2022-03-25","value":3.614387,"marketCap":1708800000},{"date":"2022-04-01","value":4.548442,"marketCap":2150400000},{"date":"2022-04-08","value":4.548442,"marketCap":2150400000},{"date":"2022-04-14","value":4.548442,"marketCap":2150400000},{"date":"2022-04-22","value":4.548442,"marketCap":2150400000},{"date":"2022-04-29","value":4.548442,"marketCap":2150400000},{"date":"2022-05-06","value":4.548442,"marketCap":2150400000},{"date":"2022-05-13","value":4.548442,"marketCap":2150400000},{"date":"2022-05-20","value":4.548442,"marketCap":2150400000},{"date":"2022-05-27","value":4.548442,"marketCap":2150400000},{"date":"2022-06-02","value":4.548442,"marketCap":2150400000},{"date":"2022-06-10","value":4.548442,"marketCap":2150400000},{"date":"2022-06-17","value":4.548442,"marketCap":2150400000},{"date":"2022-06-24","value":4.548442,"marketCap":2150400000},{"date":"2022-06-30","value":4.548442,"marketCap":2150400000},{"date":"2022-07-08","value":4.548442,"marketCap":2150400000},{"date":"2022-07-15","value":4.548442,"marketCap":2150400000},{"date":"2022-07-22","value":4.548442,"marketCap":2150400000},{"date":"2022-07-29","value":4.548442,"marketCap":2150400000},{"date":"2022-08-05","value":4.548442,"marketCap":2150400000},{"date":"2022-08-12","value":4.548442,"marketCap":2150400000},{"date":"2022-08-19","value":4.548442,"marketCap":2150400000},{"date":"2022-08-26","value":4.548442,"marketCap":2150400000},{"date":"2022-09-02","value":4.548442,"marketCap":2150400000},{"date":"2022-09-09","value":4.548442,"marketCap":2150400000},{"date":"2022-09-16","value":4.548442,"marketCap":2150400000},{"date":"2022-09-23","value":4.548442,"marketCap":2150400000},{"date":"2022-09-30","value":4.548442,"marketCap":2150400000},{"date":"2022-10-07","value":4.548442,"marketCap":2150400000},{"date":"2022-10-14","value":4.548442,"marketCap":2150400000},{"date":"2022-10-21","value":4.548442,"marketCap":2150400000},{"date":"2022-10-28","value":4.548442,"marketCap":2150400000},{"date":"2022-11-04","value":4.548442,"marketCap":2150400000},{"date":"2022-11-11","value":4.548442,"marketCap":2150400000},{"date":"2022-11-18","value":4.548442,"marketCap":2150400000},{"date":"2022-11-25","value":4.548442,"marketCap":2150400000},{"date":"2022-12-02","value":4.548442,"marketCap":2150400000},{"date":"2022-12-09","value":4.548442,"marketCap":2150400000},{"date":"2022-12-16","value":4.548442,"marketCap":2150400000},{"date":"2022-12-23","value":4.548442,"marketCap":2150400000},{"date":"2022-12-30","value":4.548442,"marketCap":2150400000},{"date":"2023-01-06","value":4.548442,"marketCap":2150400000},{"date":"2023-01-13","value":4.548442,"marketCap":2150400000},{"date":"2023-01-20","value":4.548442,"marketCap":2150400000},{"date":"2023-01-27","value":4.548442,"marketCap":2150400000},{"date":"2023-02-03","value":4.548442,"marketCap":2150400000},{"date":"2023-02-10","value":4.548442,"marketCap":2150400000},{"date":"2023-02-17","value":4.548442,"marketCap":2150400000},{"date":"2023-02-24","value":4.548442,"marketCap":2150400000},{"date":"2023-03-03","value":4.548442,"marketCap":2150400000},{"date":"2023-03-10","value":4.548442,"marketCap":2150400000},{"date":"2023-03-16","value":4.548442,"marketCap":2150400000},{"date":"2023-03-24","value":4.548442,"marketCap":2150400000},{"date":"2023-03-31","value":4.548442,"marketCap":2150400000},{"date":"2023-04-06","value":4.548442,"marketCap":2150400000},{"date":"2023-04-14","value":4.548442,"marketCap":2150400000},{"date":"2023-04-21","value":4.548442,"marketCap":2150400000},{"date":"2023-04-28","value":4.548442,"marketCap":2150400000},{"date":"2023-05-05","value":4.548442,"marketCap":2150400000},{"date":"2023-05-12","value":4.548442,"marketCap":2150400000},{"date":"2023-05-19","value":4.548442,"marketCap":2150400000},{"date":"2023-05-25","value":4.548442,"marketCap":2150400000},{"date":"2023-06-02","value":4.548442,"marketCap":2150400000},{"date":"2023-06-09","value":4.548442,"marketCap":2150400000},{"date":"2023-06-16","value":4.548442,"marketCap":2150400000},{"date":"2023-06-23","value":4.548442,"marketCap":2150400000},{"date":"2023-06-30","value":4.548442,"marketCap":2150400000},{"date":"2023-07-07","value":4.548442,"marketCap":2150400000},{"date":"2023-07-14","value":4.548442,"marketCap":2150400000},{"date":"2023-07-21","value":4.548442,"marketCap":2150400000},{"date":"2023-07-28","value":4.548442,"marketCap":2150400000},{"date":"2023-08-04","value":71.20294,"marketCap":2150400000},{"date":"2023-08-11","value":-9.726664,"marketCap":2150400000},{"date":"2023-08-18","value":71.20294,"marketCap":2150400000},{"date":"2023-08-25","value":3.606982,"marketCap":2150400000},{"date":"2023-09-01","value":3.606982,"marketCap":2150400000},{"date":"2023-09-08","value":3.606982,"marketCap":2150400000},{"date":"2023-09-15","value":3.606982,"marketCap":2150400000},{"date":"2023-09-22","value":3.606982,"marketCap":2150400000},{"date":"2023-09-29","value":1.996722,"marketCap":1190400000},{"date":"2023-10-06","value":1.61026,"marketCap":960000000},{"date":"2023-10-13","value":1.223798,"marketCap":729600000},{"date":"2023-10-20","value":1.133623,"marketCap":675840000},{"date":"2023-10-27","value":1.133623,"marketCap":675840000},{"date":"2023-11-03","value":1.532968,"marketCap":913920000},{"date":"2023-11-10","value":1.223798,"marketCap":729600000},{"date":"2023-11-17","value":1.165828,"marketCap":695040000},{"date":"2023-11-24","value":1.152946,"marketCap":687360000},{"date":"2023-12-01","value":1.04989,"marketCap":625920000},{"date":"2023-12-08","value":0.99192,"marketCap":591360000},{"date":"2023-12-15","value":0.86954,"marketCap":518400000},{"date":"2023-12-22","value":0.850217,"marketCap":506880000},{"date":"2023-12-29","value":1.094977,"marketCap":652800000},{"date":"2024-01-05","value":0.998361,"marketCap":595200000},{"date":"2024-01-12","value":0.953274,"marketCap":568320000},{"date":"2024-01-19","value":0.901746,"marketCap":537600000},{"date":"2024-01-26","value":0.895305,"marketCap":533760000},{"date":"2024-02-02","value":0.856658,"marketCap":510720000},{"date":"2024-02-09","value":0.908187,"marketCap":541440000},{"date":"2024-02-16","value":0.875981,"marketCap":522240000},{"date":"2024-02-23","value":0.888864,"marketCap":529920000},{"date":"2024-03-01","value":1.017684,"marketCap":606720000},{"date":"2024-03-08","value":0.953274,"marketCap":568320000},{"date":"2024-03-15","value":0.921069,"marketCap":549120000},{"date":"2024-03-22","value":1.011243,"marketCap":602880000},{"date":"2024-03-28","value":1.024125,"marketCap":610560000},{"date":"2024-04-05","value":0.953294,"marketCap":533760000},{"date":"2024-04-12","value":0.912145,"marketCap":510720000},{"date":"2024-04-19","value":0.89157,"marketCap":499200000},{"date":"2024-04-26","value":0.89157,"marketCap":499200000},{"date":"2024-05-03","value":1.220765,"marketCap":683520000},{"date":"2024-05-10","value":1.090459,"marketCap":610560000},{"date":"2024-05-17","value":1.069884,"marketCap":599040000},{"date":"2024-05-24","value":0.93272,"marketCap":522240000},{"date":"2024-05-31","value":0.912145,"marketCap":510720000},{"date":"2024-06-07","value":0.898429,"marketCap":503040000},{"date":"2024-06-14","value":0.89157,"marketCap":499200000},{"date":"2024-06-21","value":0.93272,"marketCap":522240000},{"date":"2024-06-28","value":0.925861,"marketCap":518400000},{"date":"2024-07-05","value":0.919003,"marketCap":514560000},{"date":"2024-07-12","value":0.89157,"marketCap":499200000},{"date":"2024-07-19","value":0.898429,"marketCap":503040000},{"date":"2024-07-26","value":0.884712,"marketCap":495360000},{"date":"2024-08-02","value":0.89157,"marketCap":499200000},{"date":"2024-08-09","value":0.864137,"marketCap":483840000},{"date":"2024-08-16","value":0.919003,"marketCap":514560000},{"date":"2024-08-23","value":0.898429,"marketCap":503040000},{"date":"2024-08-30","value":-32.146701,"marketCap":483840000},{"date":"2024-09-06","value":-32.401834,"marketCap":487680000},{"date":"2024-09-13","value":-33.167231,"marketCap":499200000},{"date":"2024-09-20","value":-31.891569,"marketCap":480000000},{"date":"2024-09-27","value":-34.187762,"marketCap":514560000},{"date":"2024-10-04","value":-41.331473,"marketCap":622080000},{"date":"2024-10-10","value":-40.821208,"marketCap":614400000},{"date":"2024-10-18","value":-35.973689,"marketCap":541440000},{"date":"2024-10-25","value":-35.973689,"marketCap":541440000},{"date":"2024-11-01","value":-36.739087,"marketCap":552960000},{"date":"2024-11-08","value":-37.249352,"marketCap":560640000},{"date":"2024-11-15","value":-34.442894,"marketCap":518400000},{"date":"2024-11-22","value":-35.208292,"marketCap":529920000},{"date":"2024-11-29","value":-34.698027,"marketCap":522240000},{"date":"2024-12-06","value":-33.422364,"marketCap":503040000},{"date":"2024-12-13","value":-33.167231,"marketCap":499200000},{"date":"2024-12-20","value":-32.656966,"marketCap":491520000},{"date":"2024-12-27","value":-32.656966,"marketCap":491520000},{"date":"2025-01-03","value":-30.871038,"marketCap":464640000},{"date":"2025-01-10","value":-27.04405,"marketCap":407040000},{"date":"2025-01-17","value":-29.340243,"marketCap":441600000},{"date":"2025-01-24","value":-35.208292,"marketCap":529920000},{"date":"2025-01-28","value":-35.208292,"marketCap":529920000},{"date":"2025-02-07","value":-33.422364,"marketCap":503040000},{"date":"2025-02-14","value":-31.636436,"marketCap":476160000},{"date":"2025-02-21","value":-29.340243,"marketCap":441600000},{"date":"2025-02-28","value":-26.788918,"marketCap":403200000},{"date":"2025-03-05","value":-28.574846,"marketCap":430080000}]},{"symbol":"09999","name":"網易-S","items":[{"date":"2020-03-06","value":14.036751,"marketCap":334299915260.51},{"date":"2020-03-13","value":13.505383,"marketCap":318149299499.68},{"date":"2020-03-20","value":12.18601,"marketCap":282909777106.17},{"date":"2020-03-27","value":12.883844,"marketCap":298905304477.46},{"date":"2020-04-03","value":13.884792,"marketCap":322420834733.92},{"date":"2020-04-09","value":13.890909,"marketCap":324760562973.41},{"date":"2020-04-17","value":14.858617,"marketCap":345772406584.76},{"date":"2020-04-24","value":14.889492,"marketCap":346091912825.99},{"date":"2020-04-29","value":15.206238,"marketCap":353700871514.51},{"date":"2020-05-08","value":15.475514,"marketCap":360149639391.74},{"date":"2020-05-15","value":16.168319,"marketCap":374785747218.4},{"date":"2020-05-22","value":15.295234,"marketCap":372859136383.68},{"date":"2020-05-29","value":15.892944,"marketCap":386815593894.2},{"date":"2020-06-05","value":17.523377,"marketCap":429608478715.64},{"date":"2020-06-12","value":17.758421,"marketCap":435329522561.94},{"date":"2020-06-19","value":18.021716,"marketCap":442589326664.58},{"date":"2020-06-26","value":19.122917,"marketCap":469208169932.59},{"date":"2020-07-03","value":18.781721,"marketCap":461546609685.67},{"date":"2020-07-10","value":20.918539,"marketCap":518959451419.51},{"date":"2020-07-17","value":19.72081,"marketCap":490022782905.52},{"date":"2020-07-24","value":19.406596,"marketCap":480327810969.43},{"date":"2020-07-31","value":19.722618,"marketCap":491015035242.73},{"date":"2020-08-07","value":20.048958,"marketCap":499677928875.43},{"date":"2020-08-14","value":18.565342,"marketCap":494221079986.01},{"date":"2020-08-21","value":19.42611,"marketCap":519481627971.42},{"date":"2020-08-28","value":20.038331,"marketCap":540036113747.07},{"date":"2020-09-04","value":19.221458,"marketCap":519776200957.76},{"date":"2020-09-11","value":18.031549,"marketCap":488121793315.01},{"date":"2020-09-18","value":18.263933,"marketCap":499205752511.96},{"date":"2020-09-25","value":18.649948,"marketCap":505706653229.97},{"date":"2020-09-30","value":17.874581,"marketCap":486994000384.01},{"date":"2020-10-09","value":17.556118,"marketCap":485204022402.85},{"date":"2020-10-16","value":17.160242,"marketCap":474068350774.2},{"date":"2020-10-23","value":16.62067,"marketCap":459873917492.36},{"date":"2020-10-30","value":16.806527,"marketCap":465088221883.56},{"date":"2020-11-06","value":17.614299,"marketCap":493141024793.79},{"date":"2020-11-13","value":16.878497,"marketCap":472938085731.36},{"date":"2020-11-20","value":29.993888,"marketCap":500942179915.26},{"date":"2020-11-27","value":30.002758,"marketCap":499919243118.62},{"date":"2020-12-04","value":27.885884,"marketCap":467990259064.88},{"date":"2020-12-11","value":28.235303,"marketCap":472720444772.57},{"date":"2020-12-18","value":30.280312,"marketCap":507780268997.68},{"date":"2020-12-24","value":29.570457,"marketCap":496388006807.02},{"date":"2020-12-31","value":30.554057,"marketCap":513109443272.26},{"date":"2021-01-08","value":36.237838,"marketCap":614040540286.52},{"date":"2021-01-15","value":33.273175,"marketCap":563005123365.47},{"date":"2021-01-22","value":36.981877,"marketCap":625495501814.55},{"date":"2021-01-29","value":36.12849,"marketCap":616113547744.23},{"date":"2021-02-05","value":39.19288,"marketCap":664368368091.79},{"date":"2021-02-11","value":41.806938,"marketCap":709695888415.1},{"date":"2021-02-19","value":39.085805,"marketCap":663792676558.33},{"date":"2021-02-26","value":40.734157,"marketCap":588829369226.43},{"date":"2021-03-05","value":40.28348,"marketCap":580854845017.33},{"date":"2021-03-12","value":40.2479,"marketCap":579325853411.85},{"date":"2021-03-19","value":40.670478,"marketCap":585213606776.22},{"date":"2021-03-26","value":38.950498,"marketCap":557990326224.51},{"date":"2021-04-01","value":40.092646,"marketCap":572846285762},{"date":"2021-04-09","value":39.015995,"marketCap":558693492794.91},{"date":"2021-04-16","value":39.894386,"marketCap":573434693645.08},{"date":"2021-04-23","value":41.91099,"marketCap":603928779172.92},{"date":"2021-04-30","value":39.127229,"marketCap":566139502184.77},{"date":"2021-05-07","value":38.110849,"marketCap":555006279281.37},{"date":"2021-05-14","value":36.565568,"marketCap":532155744510.52},{"date":"2021-05-21","value":37.93623,"marketCap":592916824128.72},{"date":"2021-05-28","value":37.720995,"marketCap":595361978506},{"date":"2021-06-04","value":36.757584,"marketCap":577405726024.15},{"date":"2021-06-11","value":36.344419,"marketCap":570873851350.69},{"date":"2021-06-18","value":34.813016,"marketCap":542385186466.11},{"date":"2021-06-25","value":34.629789,"marketCap":539190955578.24},{"date":"2021-07-02","value":36.831706,"marketCap":572473066550.98},{"date":"2021-07-09","value":35.252666,"marketCap":547381098084.23},{"date":"2021-07-16","value":36.479497,"marketCap":566418879571.99},{"date":"2021-07-23","value":33.702612,"marketCap":523251743727.02},{"date":"2021-07-30","value":33.171777,"marketCap":516740550086.31},{"date":"2021-08-06","value":28.327638,"marketCap":440214403463.24},{"date":"2021-08-13","value":29.168985,"marketCap":453906534344.21},{"date":"2021-08-20","value":26.329268,"marketCap":408555864868.32},{"date":"2021-08-27","value":30.151877,"marketCap":469934048453.42},{"date":"2021-09-03","value":32.661572,"marketCap":470089118787.17},{"date":"2021-09-10","value":31.013537,"marketCap":447517364984.22},{"date":"2021-09-17","value":29.158364,"marketCap":419503324472.95},{"date":"2021-09-24","value":28.616567,"marketCap":411898972945.39},{"date":"2021-09-30","value":29.945032,"marketCap":432462918202.05},{"date":"2021-10-08","value":33.770925,"marketCap":487693789563.5},{"date":"2021-10-15","value":33.457665,"marketCap":483501345997},{"date":"2021-10-22","value":35.517773,"marketCap":516957394496.9},{"date":"2021-10-29","value":34.012833,"marketCap":493828957610.21},{"date":"2021-11-05","value":35.342609,"marketCap":513981384669.99},{"date":"2021-11-12","value":38.579813,"marketCap":563372716163.81},{"date":"2021-11-19","value":39.5526,"marketCap":585615843742.51},{"date":"2021-11-26","value":39.161343,"marketCap":580008406334.71},{"date":"2021-12-03","value":34.186392,"marketCap":507261807373.96},{"date":"2021-12-10","value":35.099483,"marketCap":521699668089.75},{"date":"2021-12-17","value":32.031209,"marketCap":475765450916.87},{"date":"2021-12-24","value":33.386157,"marketCap":496364315513.87},{"date":"2021-12-31","value":34.648256,"marketCap":516248879392.64},{"date":"2022-01-07","value":34.076094,"marketCap":505796116153.27},{"date":"2022-01-14","value":35.187786,"marketCap":523434653345.24},{"date":"2022-01-21","value":32.94694,"marketCap":491223081533.39},{"date":"2022-01-28","value":32.860169,"marketCap":488678876565.85},{"date":"2022-02-04","value":34.291839,"marketCap":509719893845.39},{"date":"2022-02-11","value":33.73195,"marketCap":502410310516.92},{"date":"2022-02-18","value":33.398041,"marketCap":499880115404.2},{"date":"2022-02-25","value":24.309324,"marketCap":506526628586.88},{"date":"2022-03-04","value":20.848112,"marketCap":434572705311.95},{"date":"2022-03-11","value":19.347373,"marketCap":402681318692.18},{"date":"2022-03-18","value":22.136124,"marketCap":458887192204.72},{"date":"2022-03-25","value":23.005162,"marketCap":476922571388.54},{"date":"2022-04-01","value":23.52364,"marketCap":488251291323.73},{"date":"2022-04-08","value":22.847487,"marketCap":474422738741.26},{"date":"2022-04-14","value":23.392319,"marketCap":484932591221.98},{"date":"2022-04-22","value":21.540549,"marketCap":438198046868.44},{"date":"2022-04-29","value":23.181329,"marketCap":463986473923.89},{"date":"2022-05-06","value":21.686627,"marketCap":430463652759.35},{"date":"2022-05-13","value":23.094127,"marketCap":450199521926.49},{"date":"2022-05-20","value":23.856648,"marketCap":471589455574.42},{"date":"2022-05-27","value":25.705904,"marketCap":506344741732.96},{"date":"2022-06-02","value":25.644334,"marketCap":507843078480.63},{"date":"2022-06-10","value":26.150768,"marketCap":514390546834.51},{"date":"2022-06-17","value":23.088494,"marketCap":453657180307.1},{"date":"2022-06-24","value":23.100775,"marketCap":455705622964.43},{"date":"2022-06-30","value":23.075987,"marketCap":454432911572.66},{"date":"2022-07-08","value":22.465447,"marketCap":442864961222.68},{"date":"2022-07-15","value":21.547724,"marketCap":420837075237.23},{"date":"2022-07-22","value":23.677119,"marketCap":462728611963.07},{"date":"2022-07-29","value":23.137122,"marketCap":452726854358.92},{"date":"2022-08-05","value":22.198557,"marketCap":433255510397.4},{"date":"2022-08-12","value":22.85764,"marketCap":446726875298.11},{"date":"2022-08-19","value":19.297091,"marketCap":412223858332.67},{"date":"2022-08-26","value":20.681368,"marketCap":438293521088.48},{"date":"2022-09-02","value":20.41025,"marketCap":430994844472.9},{"date":"2022-09-09","value":20.248489,"marketCap":425951117791.1},{"date":"2022-09-16","value":19.322145,"marketCap":402708599625.9},{"date":"2022-09-23","value":18.471736,"marketCap":377594097694.79},{"date":"2022-09-30","value":17.973162,"marketCap":368104157800.6},{"date":"2022-10-07","value":18.549538,"marketCap":379886902196.25},{"date":"2022-10-14","value":16.484807,"marketCap":334021290498.64},{"date":"2022-10-21","value":15.105198,"marketCap":303971106100.15},{"date":"2022-10-28","value":13.42927,"marketCap":269782540885.89},{"date":"2022-11-04","value":15.007256,"marketCap":304416683371.88},{"date":"2022-11-11","value":15.380475,"marketCap":314767550910.26},{"date":"2022-11-18","value":13.489055,"marketCap":327249951227.64},{"date":"2022-11-25","value":13.220873,"marketCap":318199135793.59},{"date":"2022-12-02","value":13.981531,"marketCap":342314237006.31},{"date":"2022-12-09","value":13.713186,"marketCap":338862825072.87},{"date":"2022-12-16","value":13.964263,"marketCap":344262293634.98},{"date":"2022-12-23","value":13.954493,"marketCap":344128476010.77},{"date":"2022-12-30","value":14.073143,"marketCap":351271022584.95},{"date":"2023-01-06","value":15.655923,"marketCap":394792494226.12},{"date":"2023-01-13","value":16.656126,"marketCap":428047099257.69},{"date":"2023-01-20","value":16.975438,"marketCap":432509635356.69},{"date":"2023-01-27","value":17.465546,"marketCap":445087872629.34},{"date":"2023-02-03","value":17.079016,"marketCap":437491431496.84},{"date":"2023-02-10","value":16.579721,"marketCap":422149583515.8},{"date":"2023-02-17","value":16.561155,"marketCap":417688496433.75},{"date":"2023-02-24","value":16.68343,"marketCap":382846720381.77},{"date":"2023-03-03","value":18.043538,"marketCap":416727911766.36},{"date":"2023-03-10","value":17.290702,"marketCap":396393139038.67},{"date":"2023-03-17","value":17.987031,"marketCap":416346356840.9},{"date":"2023-03-24","value":18.737646,"marketCap":438700557089.62},{"date":"2023-03-31","value":18.565739,"marketCap":431355449284.12},{"date":"2023-04-06","value":18.586016,"marketCap":431548015145.52},{"date":"2023-04-13","value":18.444034,"marketCap":428674156086.86},{"date":"2023-04-21","value":19.14093,"marketCap":444642485905.11},{"date":"2023-04-28","value":18.695458,"marketCap":431060556377.53},{"date":"2023-05-05","value":18.874795,"marketCap":435909162796.48},{"date":"2023-05-12","value":18.886647,"marketCap":433179314875.07},{"date":"2023-05-19","value":18.844975,"marketCap":426145741986.35},{"date":"2023-05-25","value":18.165206,"marketCap":409083547926.03},{"date":"2023-06-02","value":16.773032,"marketCap":420145805671.62},{"date":"2023-06-09","value":18.065204,"marketCap":451860485768.71},{"date":"2023-06-16","value":19.287741,"marketCap":480128939026.09},{"date":"2023-06-23","value":18.690263,"marketCap":462718345455.03},{"date":"2023-06-30","value":19.579831,"marketCap":480356658872.18},{"date":"2023-07-07","value":19.13692,"marketCap":468574757883.86},{"date":"2023-07-14","value":20.678758,"marketCap":513432278460.12},{"date":"2023-07-21","value":20.266067,"marketCap":500846948418.2},{"date":"2023-07-28","value":21.149897,"marketCap":522130167009.88},{"date":"2023-08-04","value":21.496731,"marketCap":531574586112.02},{"date":"2023-08-11","value":21.328752,"marketCap":524442773051.75},{"date":"2023-08-18","value":19.722918,"marketCap":481485500319.57},{"date":"2023-08-25","value":17.555793,"marketCap":484545111435.27},{"date":"2023-09-01","value":18.492889,"marketCap":512528528212.73},{"date":"2023-09-08","value":17.615124,"marketCap":482453908289.02},{"date":"2023-09-15","value":18.005989,"marketCap":496982815637.31},{"date":"2023-09-22","value":18.126148,"marketCap":498111928013.3},{"date":"2023-09-29","value":17.820048,"marketCap":490540057019.47},{"date":"2023-10-06","value":17.969652,"marketCap":494421393463.46},{"date":"2023-10-13","value":18.790439,"marketCap":516232497011.83},{"date":"2023-10-20","value":17.948993,"marketCap":492355573676.74},{"date":"2023-10-27","value":19.051486,"marketCap":522373579744.1},{"date":"2023-11-03","value":20.065388,"marketCap":551634711396.14},{"date":"2023-11-10","value":20.24106,"marketCap":556347929325.05},{"date":"2023-11-17","value":19.724654,"marketCap":571304305124.49},{"date":"2023-11-24","value":19.263049,"marketCap":562527664548.71},{"date":"2023-12-01","value":18.230535,"marketCap":534583277213.41},{"date":"2023-12-08","value":17.485353,"marketCap":510659566587.79},{"date":"2023-12-15","value":17.099111,"marketCap":502263057361.01},{"date":"2023-12-22","value":14.591734,"marketCap":428326053625.69},{"date":"2023-12-29","value":15.423367,"marketCap":455151832318.18},{"date":"2024-01-05","value":15.200695,"marketCap":445416930732.76},{"date":"2024-01-12","value":15.189657,"marketCap":445330383758.76},{"date":"2024-01-19","value":15.317606,"marketCap":448464902074.94},{"date":"2024-01-26","value":17.133847,"marketCap":499687811487.52},{"date":"2024-02-02","value":16.595367,"marketCap":483366779063.72},{"date":"2024-02-09","value":17.815581,"marketCap":521462820705.57},{"date":"2024-02-16","value":18.006316,"marketCap":527159705697.86},{"date":"2024-02-23","value":18.257011,"marketCap":531681409006.54},{"date":"2024-03-01","value":16.906573,"marketCap":541022715471.47},{"date":"2024-03-08","value":16.184058,"marketCap":518131857258.59},{"date":"2024-03-15","value":16.446107,"marketCap":526055398421.17},{"date":"2024-03-22","value":16.353069,"marketCap":522600951158.16},{"date":"2024-03-28","value":15.932211,"marketCap":507523016215.88},{"date":"2024-04-05","value":14.775881,"marketCap":470378034661.66},{"date":"2024-04-12","value":14.9486,"marketCap":476146541135.17},{"date":"2024-04-19","value":14.235262,"marketCap":453038019044.43},{"date":"2024-04-26","value":14.497381,"marketCap":460811017270.53},{"date":"2024-05-03","value":15.693118,"marketCap":498473840362.26},{"date":"2024-05-10","value":15.580676,"marketCap":496077183689.77},{"date":"2024-05-17","value":16.483045,"marketCap":524037559844.74},{"date":"2024-05-24","value":14.59578,"marketCap":476816006389.44},{"date":"2024-05-31","value":13.967018,"marketCap":456739904487.68},{"date":"2024-06-07","value":14.472159,"marketCap":472671893502.93},{"date":"2024-06-14","value":14.227922,"marketCap":464269048267.64},{"date":"2024-06-21","value":14.13765,"marketCap":460357807910.49},{"date":"2024-06-28","value":14.853493,"marketCap":483466850502.2},{"date":"2024-07-05","value":14.835316,"marketCap":482770271641.7},{"date":"2024-07-12","value":14.177175,"marketCap":462030609454.98},{"date":"2024-07-19","value":14.295171,"marketCap":465884870956.35},{"date":"2024-07-26","value":14.681812,"marketCap":480263248652.06},{"date":"2024-08-02","value":14.035965,"marketCap":458869116435.89},{"date":"2024-08-09","value":13.676771,"marketCap":450106150215.3},{"date":"2024-08-16","value":13.746782,"marketCap":452586209844.77},{"date":"2024-08-23","value":13.145396,"marketCap":413326515310.47},{"date":"2024-08-30","value":12.786375,"marketCap":404737068647.73},{"date":"2024-09-06","value":12.465155,"marketCap":394759170932.77},{"date":"2024-09-13","value":12.288138,"marketCap":388134532772.1},{"date":"2024-09-20","value":12.56227,"marketCap":399172928068.42},{"date":"2024-09-27","value":14.291867,"marketCap":456862973393.63},{"date":"2024-10-04","value":15.95912,"marketCap":507842244942.36},{"date":"2024-10-10","value":14.10945,"marketCap":446075873034.1},{"date":"2024-10-18","value":12.70198,"marketCap":399484111419.15},{"date":"2024-10-25","value":12.695779,"marketCap":399263855946},{"date":"2024-11-01","value":12.656507,"marketCap":398297115375},{"date":"2024-11-08","value":12.282146,"marketCap":384762747377},{"date":"2024-11-15","value":14.588983,"marketCap":431810788514},{"date":"2024-11-22","value":14.857317,"marketCap":439544713084},{"date":"2024-11-29","value":14.649292,"marketCap":433099775942},{"date":"2024-12-06","value":15.546993,"marketCap":458557277653},{"date":"2024-12-13","value":16.086079,"marketCap":474025126794},{"date":"2024-12-20","value":15.713048,"marketCap":460490758795},{"date":"2024-12-27","value":15.615204,"marketCap":457268290224},{"date":"2025-01-03","value":15.006276,"marketCap":439866959941},{"date":"2025-01-10","value":16.188964,"marketCap":472736139365},{"date":"2025-01-17","value":16.958793,"marketCap":495615666219},{"date":"2025-01-24","value":17.357254,"marketCap":510439021646},{"date":"2025-01-28","value":17.558322,"marketCap":518817439931},{"date":"2025-02-07","value":17.858338,"marketCap":524940130215},{"date":"2025-02-14","value":18.164825,"marketCap":532674054786},{"date":"2025-02-21","value":16.200397,"marketCap":515594971360},{"date":"2025-02-28","value":15.725711,"marketCap":498838134790},{"date":"2025-03-05","value":15.995748,"marketCap":509150034218}]},{"symbol":"03888","name":"金山軟件","items":[{"date":"2020-03-06","value":-26.898812,"marketCap":36733633402},{"date":"2020-03-13","value":-23.352766,"marketCap":31544495598},{"date":"2020-03-20","value":-22.259931,"marketCap":29632707986},{"date":"2020-03-27","value":-20.249641,"marketCap":34207342629},{"date":"2020-04-03","value":-18.898605,"marketCap":31954164372},{"date":"2020-04-09","value":-19.653104,"marketCap":33456283210},{"date":"2020-04-17","value":-21.316281,"marketCap":36119130241},{"date":"2020-04-24","value":-21.114097,"marketCap":35735349967},{"date":"2020-04-29","value":-21.744871,"marketCap":36828592031},{"date":"2020-05-08","value":-22.741741,"marketCap":38536782756},{"date":"2020-05-15","value":-23.115346,"marketCap":39015076159},{"date":"2020-05-22","value":-20.915559,"marketCap":35188728935},{"date":"2020-05-29","value":-21.403827,"marketCap":34232142129},{"date":"2020-06-05","value":-21.757837,"marketCap":35052073677},{"date":"2020-06-12","value":-22.226489,"marketCap":35803677596},{"date":"2020-06-19","value":-25.573224,"marketCap":41269887916},{"date":"2020-06-26","value":-30.42751,"marketCap":49059237622},{"date":"2020-07-03","value":-32.369398,"marketCap":52270636185},{"date":"2020-07-10","value":-38.141056,"marketCap":62178142390},{"date":"2020-07-17","value":-31.552456,"marketCap":51519032266},{"date":"2020-07-24","value":-30.038004,"marketCap":48854254735},{"date":"2020-07-31","value":-32.953396,"marketCap":53910499281},{"date":"2020-08-07","value":-33.877467,"marketCap":55482034748},{"date":"2020-08-14","value":-31.337323,"marketCap":51450704637},{"date":"2020-08-21","value":5.721396,"marketCap":58283467537},{"date":"2020-08-28","value":5.883399,"marketCap":60401624036},{"date":"2020-09-04","value":5.631382,"marketCap":58010157021},{"date":"2020-09-11","value":5.101911,"marketCap":52612274330},{"date":"2020-09-18","value":5.382887,"marketCap":56047924140},{"date":"2020-09-25","value":4.876779,"marketCap":50374780599},{"date":"2020-09-30","value":5.090711,"marketCap":52835421171},{"date":"2020-10-09","value":5.356051,"marketCap":56389679775},{"date":"2020-10-16","value":5.189384,"marketCap":54612550473},{"date":"2020-10-23","value":4.973839,"marketCap":52425314409},{"date":"2020-10-30","value":5.368583,"marketCap":56594733156},{"date":"2020-11-06","value":5.812836,"marketCap":61994472189},{"date":"2020-11-13","value":5.346907,"marketCap":57073191045},{"date":"2020-11-20","value":4.957006,"marketCap":56936488791},{"date":"2020-11-27","value":4.622665,"marketCap":52972123425},{"date":"2020-12-04","value":4.767304,"marketCap":55022657235},{"date":"2020-12-11","value":4.921211,"marketCap":56663084283},{"date":"2020-12-18","value":4.936952,"marketCap":56936488791},{"date":"2020-12-24","value":5.056198,"marketCap":58371862458},{"date":"2020-12-31","value":5.918181,"marketCap":68351127000},{"date":"2021-01-08","value":6.803817,"marketCap":79287307320},{"date":"2021-01-15","value":6.701885,"marketCap":77988635907},{"date":"2021-01-22","value":7.274695,"marketCap":84618695226},{"date":"2021-01-29","value":6.993583,"marketCap":82021352400},{"date":"2021-02-05","value":8.284567,"marketCap":96580142451},{"date":"2021-02-11","value":9.09822,"marketCap":106217651358},{"date":"2021-02-19","value":8.444664,"marketCap":98630676261},{"date":"2021-02-26","value":6.381173,"marketCap":74366026176},{"date":"2021-03-05","value":6.144379,"marketCap":71426927715},{"date":"2021-03-12","value":6.161045,"marketCap":71495278842},{"date":"2021-03-19","value":6.080607,"marketCap":70538363064},{"date":"2021-03-26","value":5.895791,"marketCap":70333309683},{"date":"2021-04-01","value":6.376611,"marketCap":75869750970},{"date":"2021-04-09","value":6.139018,"marketCap":73204057017},{"date":"2021-04-16","value":6.150124,"marketCap":73614163779},{"date":"2021-04-23","value":6.441469,"marketCap":77294403510},{"date":"2021-04-30","value":6.244715,"marketCap":75242339700},{"date":"2021-05-07","value":5.883007,"marketCap":71343418461},{"date":"2021-05-14","value":6.344015,"marketCap":76883990748},{"date":"2021-05-21","value":6.551043,"marketCap":79414869447},{"date":"2021-05-28","value":5.792122,"marketCap":71685429096},{"date":"2021-06-04","value":5.925221,"marketCap":72985069509},{"date":"2021-06-11","value":5.9201,"marketCap":72916667382},{"date":"2021-06-18","value":5.481391,"marketCap":66965682333},{"date":"2021-06-25","value":5.305564,"marketCap":64776814269},{"date":"2021-07-02","value":5.028624,"marketCap":61288305792},{"date":"2021-07-09","value":4.674119,"marketCap":56910569664},{"date":"2021-07-16","value":4.792194,"marketCap":58347014331},{"date":"2021-07-23","value":4.202704,"marketCap":51164790996},{"date":"2021-07-30","value":4.054236,"marketCap":49523139948},{"date":"2021-08-06","value":3.951783,"marketCap":48155097408},{"date":"2021-08-13","value":4.159423,"marketCap":50754378234},{"date":"2021-08-20","value":3.980108,"marketCap":48428705916},{"date":"2021-08-27","value":31.316563,"marketCap":39673233660},{"date":"2021-09-03","value":34.501288,"marketCap":43725546880},{"date":"2021-09-10","value":34.135851,"marketCap":43373673095},{"date":"2021-09-17","value":32.655693,"marketCap":41370237108},{"date":"2021-09-24","value":32.797806,"marketCap":41569498362},{"date":"2021-09-30","value":33.32437,"marketCap":42378237288},{"date":"2021-10-08","value":33.8007,"marketCap":42982019640},{"date":"2021-10-15","value":34.635373,"marketCap":44073626488},{"date":"2021-10-22","value":37.369522,"marketCap":47894250456},{"date":"2021-10-29","value":35.701113,"marketCap":45642811332},{"date":"2021-11-05","value":34.736671,"marketCap":44482979056},{"date":"2021-11-12","value":36.92861,"marketCap":47484897888},{"date":"2021-11-19","value":41.641289,"marketCap":48303603024},{"date":"2021-11-26","value":40.768053,"marketCap":47305789856},{"date":"2021-12-03","value":39.105092,"marketCap":45460043720},{"date":"2021-12-10","value":41.151794,"marketCap":47921038568},{"date":"2021-12-17","value":39.241673,"marketCap":45665126624},{"date":"2021-12-24","value":39.673743,"marketCap":46212014368},{"date":"2021-12-31","value":40.106636,"marketCap":46817864880},{"date":"2022-01-07","value":39.26035,"marketCap":45655961664},{"date":"2022-01-14","value":43.045617,"marketCap":50166880032},{"date":"2022-01-21","value":44.117522,"marketCap":51533824992},{"date":"2022-01-28","value":39.537535,"marketCap":46066045152},{"date":"2022-02-04","value":42.315344,"marketCap":49278365808},{"date":"2022-02-11","value":39.477187,"marketCap":46066045152},{"date":"2022-02-18","value":38.934537,"marketCap":45655961664},{"date":"2022-02-25","value":35.757266,"marketCap":42033557520},{"date":"2022-03-04","value":29.234175,"marketCap":34378665744},{"date":"2022-03-11","value":26.542628,"marketCap":31166345088},{"date":"2022-03-18","value":29.512469,"marketCap":34515360240},{"date":"2022-03-25","value":69.201289,"marketCap":33645153764},{"date":"2022-04-01","value":70.100482,"marketCap":34122874000},{"date":"2022-04-08","value":65.86591,"marketCap":32075501560},{"date":"2022-04-14","value":66.80743,"marketCap":32480192248},{"date":"2022-04-22","value":64.068789,"marketCap":30566519424},{"date":"2022-04-29","value":70.058728,"marketCap":32886299916},{"date":"2022-05-06","value":68.007339,"marketCap":31658180832},{"date":"2022-05-13","value":71.037176,"marketCap":32476926888},{"date":"2022-05-20","value":76.088345,"marketCap":35274309246},{"date":"2022-05-27","value":77.767536,"marketCap":34455563190},{"date":"2022-06-02","value":81.028533,"marketCap":36093055302},{"date":"2022-06-10","value":97.30636,"marketCap":43052396778},{"date":"2022-06-17","value":91.392383,"marketCap":40391472096},{"date":"2022-06-24","value":99.1796,"marketCap":44007600510},{"date":"2022-06-30","value":94.021481,"marketCap":41647033296},{"date":"2022-07-08","value":88.706749,"marketCap":39333309224},{"date":"2022-07-15","value":84.889314,"marketCap":37291787984},{"date":"2022-07-22","value":84.05963,"marketCap":36951534444},{"date":"2022-07-29","value":81.174108,"marketCap":35726621700},{"date":"2022-08-05","value":81.691414,"marketCap":35862723116},{"date":"2022-08-12","value":79.10342,"marketCap":34773911788},{"date":"2022-08-19","value":76.61952,"marketCap":33344846920},{"date":"2022-08-26","value":147.924757,"marketCap":32101748016},{"date":"2022-09-02","value":147.514197,"marketCap":31897711482},{"date":"2022-09-09","value":149.972311,"marketCap":32305784550},{"date":"2022-09-16","value":147.546914,"marketCap":31489638414},{"date":"2022-09-23","value":141.651787,"marketCap":29651146176},{"date":"2022-09-30","value":135.514744,"marketCap":28420704488},{"date":"2022-10-07","value":120.478886,"marketCap":25265870305},{"date":"2022-10-14","value":127.388309,"marketCap":26431502673},{"date":"2022-10-21","value":142.884358,"marketCap":29443717044},{"date":"2022-10-28","value":151.37428,"marketCap":31139783694},{"date":"2022-11-04","value":159.527954,"marketCap":33136444040},{"date":"2022-11-11","value":162.31385,"marketCap":34015574188},{"date":"2022-11-18","value":-4.958022,"marketCap":35029955128},{"date":"2022-11-25","value":-4.476678,"marketCap":31378183744},{"date":"2022-12-02","value":-4.818038,"marketCap":34353701168},{"date":"2022-12-09","value":-4.717314,"marketCap":33947948792},{"date":"2022-12-16","value":-4.690667,"marketCap":33677447208},{"date":"2022-12-23","value":-4.613878,"marketCap":33136444040},{"date":"2022-12-30","value":-4.856194,"marketCap":35300456712},{"date":"2023-01-06","value":-5.322485,"marketCap":39087478888},{"date":"2023-01-13","value":-5.276817,"marketCap":39493231264},{"date":"2023-01-20","value":-5.267806,"marketCap":39087478888},{"date":"2023-01-27","value":-5.439856,"marketCap":40372361412},{"date":"2023-02-03","value":-5.910409,"marketCap":44091758192},{"date":"2023-02-10","value":-5.535746,"marketCap":41048615372},{"date":"2023-02-17","value":-5.045397,"marketCap":37058717008},{"date":"2023-02-24","value":-4.874822,"marketCap":35368082108},{"date":"2023-03-03","value":-5.158471,"marketCap":37667345572},{"date":"2023-03-10","value":-4.907597,"marketCap":35570958296},{"date":"2023-03-17","value":-5.692225,"marketCap":41657243936},{"date":"2023-03-24","value":-7.187245,"marketCap":50042793040},{"date":"2023-03-31","value":-7.565546,"marketCap":52274431108},{"date":"2023-04-06","value":-7.345177,"marketCap":50719047000},{"date":"2023-04-14","value":-7.063982,"marketCap":48825535912},{"date":"2023-04-21","value":-6.786747,"marketCap":46885189428},{"date":"2023-04-28","value":-6.775268,"marketCap":46457376102},{"date":"2023-05-05","value":-6.537719,"marketCap":44902034544},{"date":"2023-05-12","value":-6.305452,"marketCap":43008575256},{"date":"2023-05-19","value":-6.214381,"marketCap":41791351428},{"date":"2023-05-25","value":-5.88748,"marketCap":38815915404},{"date":"2023-06-02","value":-6.411813,"marketCap":42129469158},{"date":"2023-06-09","value":-6.400463,"marketCap":41994222066},{"date":"2023-06-16","value":-7.16656,"marketCap":46795493832},{"date":"2023-06-23","value":-6.778926,"marketCap":44022928446},{"date":"2023-06-30","value":-6.483529,"marketCap":41723727882},{"date":"2023-07-07","value":-6.435026,"marketCap":41330809860},{"date":"2023-07-14","value":-6.970172,"marketCap":45396135420},{"date":"2023-07-21","value":-6.793681,"marketCap":44041026900},{"date":"2023-07-28","value":-7.010221,"marketCap":45396135420},{"date":"2023-08-04","value":-7.040369,"marketCap":45667157124},{"date":"2023-08-11","value":-6.534089,"marketCap":42143874972},{"date":"2023-08-18","value":-6.294607,"marketCap":40308567232},{"date":"2023-08-25","value":-6.858978,"marketCap":42487408704},{"date":"2023-09-01","value":-6.85251,"marketCap":42623586296},{"date":"2023-09-08","value":-6.54645,"marketCap":40240478436},{"date":"2023-09-15","value":-6.24016,"marketCap":38655141168},{"date":"2023-09-22","value":-6.47181,"marketCap":39914838327},{"date":"2023-09-29","value":-6.249744,"marketCap":38611351208},{"date":"2023-10-06","value":-6.196785,"marketCap":38265832553},{"date":"2023-10-13","value":-6.195033,"marketCap":38197864822},{"date":"2023-10-20","value":-5.859759,"marketCap":36074935161},{"date":"2023-10-27","value":-5.917473,"marketCap":36414623816},{"date":"2023-11-03","value":-6.27617,"marketCap":38724506670},{"date":"2023-11-10","value":-6.464706,"marketCap":39879448097},{"date":"2023-11-17","value":-6.65796,"marketCap":41442015910},{"date":"2023-11-24","value":103.441819,"marketCap":36852074763},{"date":"2023-12-01","value":96.630329,"marketCap":34568167710},{"date":"2023-12-08","value":95.389174,"marketCap":33986238842},{"date":"2023-12-15","value":94.26532,"marketCap":33779765579},{"date":"2023-12-22","value":86.236545,"marketCap":30882031377},{"date":"2023-12-29","value":90.471699,"marketCap":32571420402},{"date":"2024-01-05","value":84.198833,"marketCap":30099291646},{"date":"2024-01-12","value":82.96571,"marketCap":29674264840},{"date":"2024-01-19","value":75.181615,"marketCap":26853200400},{"date":"2024-01-26","value":75.837378,"marketCap":26982002983},{"date":"2024-02-02","value":72.337484,"marketCap":25703970832},{"date":"2024-02-09","value":73.359908,"marketCap":26195647316},{"date":"2024-02-16","value":82.237931,"marketCap":29372196040},{"date":"2024-02-23","value":81.893045,"marketCap":29094825436},{"date":"2024-03-01","value":81.512565,"marketCap":28977711363},{"date":"2024-03-08","value":77.614024,"marketCap":27604050102},{"date":"2024-03-15","value":81.548518,"marketCap":28977711363},{"date":"2024-03-22","value":62.272077,"marketCap":32706220500},{"date":"2024-03-28","value":60.222898,"marketCap":31528796562},{"date":"2024-04-05","value":59.387398,"marketCap":31070909475},{"date":"2024-04-12","value":64.226949,"marketCap":33621994674},{"date":"2024-04-19","value":58.779101,"marketCap":30743847270},{"date":"2024-04-26","value":66.64521,"marketCap":34815161142},{"date":"2024-05-03","value":69.118771,"marketCap":36082379651},{"date":"2024-05-10","value":67.425561,"marketCap":35282031119},{"date":"2024-05-17","value":67.779966,"marketCap":35415422541},{"date":"2024-05-24","value":55.010231,"marketCap":34148204032},{"date":"2024-05-31","value":53.666308,"marketCap":33347855500},{"date":"2024-06-07","value":55.989729,"marketCap":34748465431},{"date":"2024-06-14","value":57.009157,"marketCap":35348726830},{"date":"2024-06-21","value":51.511866,"marketCap":31873246974},{"date":"2024-06-28","value":48.568419,"marketCap":30039505793},{"date":"2024-07-05","value":46.290775,"marketCap":28624568090},{"date":"2024-07-12","value":49.447728,"marketCap":30621630980},{"date":"2024-07-19","value":47.609665,"marketCap":29483919489},{"date":"2024-07-26","value":45.925108,"marketCap":28546360557},{"date":"2024-08-02","value":46.701682,"marketCap":29012151988},{"date":"2024-08-09","value":43.945175,"marketCap":27481694429},{"date":"2024-08-16","value":43.928104,"marketCap":27481694429},{"date":"2024-08-23","value":27.272168,"marketCap":27138863784},{"date":"2024-08-30","value":28.472194,"marketCap":28523237457},{"date":"2024-09-06","value":28.524827,"marketCap":28589725190},{"date":"2024-09-13","value":28.333647,"marketCap":28323774258},{"date":"2024-09-20","value":30.280409,"marketCap":30451381714},{"date":"2024-09-27","value":35.801845,"marketCap":36220525996},{"date":"2024-10-04","value":42.222891,"marketCap":42522632167},{"date":"2024-10-10","value":37.525598,"marketCap":37547285190},{"date":"2024-10-18","value":35.922817,"marketCap":35756160278},{"date":"2024-10-25","value":36.591608,"marketCap":36419539875},{"date":"2024-11-01","value":35.767681,"marketCap":35623484358},{"date":"2024-11-08","value":40.480549,"marketCap":40134465618},{"date":"2024-11-15","value":38.817387,"marketCap":38077988867},{"date":"2024-11-22","value":30.114242,"marketCap":41991928490},{"date":"2024-11-29","value":29.896423,"marketCap":41660238691},{"date":"2024-12-06","value":31.493989,"marketCap":43783053402},{"date":"2024-12-13","value":32.177834,"marketCap":44645446878},{"date":"2024-12-20","value":32.65723,"marketCap":45109812596},{"date":"2024-12-27","value":33.067086,"marketCap":45640516273},{"date":"2025-01-03","value":30.87404,"marketCap":42655308087},{"date":"2025-01-10","value":31.087864,"marketCap":42787984006},{"date":"2025-01-17","value":33.037331,"marketCap":45507840354},{"date":"2025-01-24","value":33.884518,"marketCap":46967275467},{"date":"2025-01-28","value":37.231007,"marketCap":51876284485},{"date":"2025-02-07","value":40.890277,"marketCap":56652617583},{"date":"2025-02-14","value":43.605057,"marketCap":60384778386},{"date":"2025-02-21","value":43.116216,"marketCap":59920789968},{"date":"2025-02-28","value":38.425668,"marketCap":53226099939},{"date":"2025-03-05","value":40.201439,"marketCap":55877462327}]},{"symbol":"02400","name":"心動公司","items":[{"date":"2020-03-06","value":33.231232,"marketCap":10621842096},{"date":"2020-03-13","value":39.284965,"marketCap":12420361176},{"date":"2020-03-20","value":35.040936,"marketCap":10918068768},{"date":"2020-03-27","value":35.065006,"marketCap":10918068768},{"date":"2020-04-03","value":23.563853,"marketCap":8929118256},{"date":"2020-04-09","value":24.957296,"marketCap":9521571600},{"date":"2020-04-17","value":23.513548,"marketCap":8929118256},{"date":"2020-04-24","value":22.480764,"marketCap":8527096344},{"date":"2020-04-29","value":21.985694,"marketCap":8345128531},{"date":"2020-05-08","value":24.737897,"marketCap":9394617312},{"date":"2020-05-15","value":26.961655,"marketCap":10198661136},{"date":"2020-05-22","value":26.65576,"marketCap":10050547800},{"date":"2020-05-29","value":26.529464,"marketCap":9987070656},{"date":"2020-06-05","value":30.857181,"marketCap":11700953544},{"date":"2020-06-12","value":32.311038,"marketCap":12251088792},{"date":"2020-06-19","value":35.594441,"marketCap":13520631672},{"date":"2020-06-26","value":32.894762,"marketCap":12483838320},{"date":"2020-07-03","value":38.651824,"marketCap":14691297732},{"date":"2020-07-10","value":44.02387,"marketCap":16892746016},{"date":"2020-07-17","value":42.960391,"marketCap":16510862130},{"date":"2020-07-24","value":47.940895,"marketCap":18352890286},{"date":"2020-07-31","value":48.302828,"marketCap":18599991624},{"date":"2020-08-07","value":53.378876,"marketCap":20576802328},{"date":"2020-08-14","value":46.32808,"marketCap":17903615126},{"date":"2020-08-21","value":44.498598,"marketCap":17274629902},{"date":"2020-08-28","value":51.688922,"marketCap":18465209076},{"date":"2020-09-04","value":51.514406,"marketCap":18465209076},{"date":"2020-09-11","value":48.266539,"marketCap":17319557418},{"date":"2020-09-18","value":50.655166,"marketCap":18352890286},{"date":"2020-09-25","value":47.998432,"marketCap":17252166144},{"date":"2020-09-30","value":48.516989,"marketCap":17521731240},{"date":"2020-10-09","value":49.606615,"marketCap":18173180222},{"date":"2020-10-16","value":46.989204,"marketCap":17207238628},{"date":"2020-10-23","value":42.077833,"marketCap":15432601746},{"date":"2020-10-30","value":45.929408,"marketCap":16847818500},{"date":"2020-11-06","value":45.095932,"marketCap":16735499710},{"date":"2020-11-13","value":41.126841,"marketCap":15275355440},{"date":"2020-11-20","value":42.673647,"marketCap":15949268180},{"date":"2020-11-27","value":45.364131,"marketCap":16915209774},{"date":"2020-12-04","value":49.047601,"marketCap":18420281560},{"date":"2020-12-11","value":47.726259,"marketCap":17881151368},{"date":"2020-12-18","value":45.972912,"marketCap":17252166144},{"date":"2020-12-24","value":50.051664,"marketCap":18802165446},{"date":"2020-12-31","value":56.008603,"marketCap":21048541246},{"date":"2021-01-08","value":60.840389,"marketCap":23070279466},{"date":"2021-01-15","value":63.893096,"marketCap":24193467366},{"date":"2021-01-22","value":73.059903,"marketCap":27652886098},{"date":"2021-01-29","value":78.111737,"marketCap":29809406866},{"date":"2021-02-05","value":109.020539,"marketCap":41355778478},{"date":"2021-02-11","value":129.620264,"marketCap":49240557536},{"date":"2021-02-19","value":111.831477,"marketCap":42501430136},{"date":"2021-02-26","value":81.748089,"marketCap":30999986040},{"date":"2021-03-05","value":71.85781,"marketCap":27181147180},{"date":"2021-03-12","value":65.558828,"marketCap":24755061316},{"date":"2021-03-19","value":68.913243,"marketCap":26013031764},{"date":"2021-03-26","value":2130.43734,"marketCap":23137670740},{"date":"2021-04-01","value":2365.787153,"marketCap":25626321700},{"date":"2021-04-09","value":2352.366085,"marketCap":25537186668},{"date":"2021-04-16","value":2691.952839,"marketCap":29334374894},{"date":"2021-04-23","value":2687.392253,"marketCap":29357974552},{"date":"2021-04-30","value":162.791989,"marketCap":31788739326},{"date":"2021-05-07","value":139.28955,"marketCap":27375603280},{"date":"2021-05-14","value":130.969405,"marketCap":25723627220},{"date":"2021-05-21","value":142.585184,"marketCap":28012794046},{"date":"2021-05-28","value":143.929793,"marketCap":28555586180},{"date":"2021-06-04","value":142.105524,"marketCap":28059993362},{"date":"2021-06-11","value":132.314802,"marketCap":26124821406},{"date":"2021-06-18","value":133.517087,"marketCap":26148421064},{"date":"2021-06-25","value":147.226566,"marketCap":28815182418},{"date":"2021-07-02","value":149.779284,"marketCap":29263575920},{"date":"2021-07-09","value":145.576714,"marketCap":28413988232},{"date":"2021-07-16","value":155.49461,"marketCap":30349160188},{"date":"2021-07-23","value":143.054293,"marketCap":27918395414},{"date":"2021-07-30","value":118.712284,"marketCap":23245663130},{"date":"2021-08-06","value":113.925545,"marketCap":22254477494},{"date":"2021-08-13","value":111.598881,"marketCap":21829683650},{"date":"2021-08-20","value":94.856399,"marketCap":18502131872},{"date":"2021-08-27","value":-29.271941,"marketCap":18407733240},{"date":"2021-09-03","value":-35.86232,"marketCap":22561273048},{"date":"2021-09-10","value":-37.977905,"marketCap":23953652870},{"date":"2021-09-17","value":-32.83669,"marketCap":20649700750},{"date":"2021-09-24","value":-34.396938,"marketCap":21640886386},{"date":"2021-09-30","value":-32.412952,"marketCap":20460903486},{"date":"2021-10-08","value":-32.040562,"marketCap":20224906906},{"date":"2021-10-15","value":-35.605281,"marketCap":22490474074},{"date":"2021-10-22","value":-35.907895,"marketCap":22844468944},{"date":"2021-10-29","value":-32.94758,"marketCap":20909296988},{"date":"2021-11-05","value":-31.853859,"marketCap":20248506564},{"date":"2021-11-12","value":-36.418672,"marketCap":23245663130},{"date":"2021-11-19","value":-37.655099,"marketCap":24000852186},{"date":"2021-11-26","value":-34.792989,"marketCap":22183678520},{"date":"2021-12-03","value":-33.25096,"marketCap":21239692200},{"date":"2021-12-10","value":-32.972986,"marketCap":21098094252},{"date":"2021-12-17","value":-28.972817,"marketCap":18525731530},{"date":"2021-12-24","value":-28.871427,"marketCap":18478532214},{"date":"2021-12-31","value":-29.066312,"marketCap":18643729820},{"date":"2022-01-07","value":-26.296314,"marketCap":16802956496},{"date":"2022-01-14","value":-25.354701,"marketCap":16236564704},{"date":"2022-01-21","value":-26.730763,"marketCap":17156951366},{"date":"2022-01-28","value":-20.79055,"marketCap":13310207112},{"date":"2022-02-04","value":-22.01781,"marketCap":14088995826},{"date":"2022-02-11","value":-20.979655,"marketCap":13451805060},{"date":"2022-02-18","value":-23.294471,"marketCap":15009382488},{"date":"2022-02-25","value":-18.414372,"marketCap":11894227632},{"date":"2022-03-04","value":-15.522046,"marketCap":10029854650},{"date":"2022-03-11","value":-14.587182,"marketCap":9411543610},{"date":"2022-03-18","value":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","value":-18.214399,"marketCap":11705430368},{"date":"2022-04-01","value":-11.426983,"marketCap":12153823870},{"date":"2022-04-08","value":-10.357456,"marketCap":11021040286},{"date":"2022-04-14","value":-9.819229,"marketCap":10431048836},{"date":"2022-04-22","value":-8.89244,"marketCap":9269945662},{"date":"2022-04-29","value":-9.709763,"marketCap":9959055676},{"date":"2022-05-06","value":-8.909432,"marketCap":9062268672},{"date":"2022-05-13","value":-9.32689,"marketCap":9317144978},{"date":"2022-05-20","value":-9.99461,"marketCap":10124253282},{"date":"2022-05-27","value":-9.560252,"marketCap":9675859780},{"date":"2022-06-02","value":-10.576103,"marketCap":10761444048},{"date":"2022-06-10","value":-12.3756,"marketCap":12507818740},{"date":"2022-06-17","value":-11.267144,"marketCap":11375035156},{"date":"2022-06-24","value":-11.874391,"marketCap":12035825580},{"date":"2022-06-30","value":-9.539219,"marketCap":9652260122},{"date":"2022-07-08","value":-8.937608,"marketCap":9052828808},{"date":"2022-07-15","value":-8.663751,"marketCap":8694114007},{"date":"2022-07-22","value":-9.776757,"marketCap":9817457728},{"date":"2022-07-29","value":-8.769583,"marketCap":8816832228},{"date":"2022-08-05","value":-9.130853,"marketCap":9156667304},{"date":"2022-08-12","value":-9.40044,"marketCap":9439863200},{"date":"2022-08-19","value":-8.963738,"marketCap":8911230860},{"date":"2022-08-26","value":-8.977916,"marketCap":8854591681},{"date":"2022-09-02","value":-8.757762,"marketCap":9213306483},{"date":"2022-09-09","value":-9.052444,"marketCap":9487062516},{"date":"2022-09-16","value":-9.432343,"marketCap":9793858070},{"date":"2022-09-23","value":-8.36096,"marketCap":8514756606},{"date":"2022-09-30","value":-7.401346,"marketCap":7551890560},{"date":"2022-10-07","value":-7.753356,"marketCap":7910605361},{"date":"2022-10-14","value":-7.275391,"marketCap":7344213569},{"date":"2022-10-21","value":-6.779436,"marketCap":6796701504},{"date":"2022-10-28","value":-6.177985,"marketCap":6183110396},{"date":"2022-11-04","value":-7.491595,"marketCap":7570770286},{"date":"2022-11-11","value":-8.036492,"marketCap":8193801257},{"date":"2022-11-18","value":-10.01047,"marketCap":10171452598},{"date":"2022-11-25","value":-8.896516,"marketCap":8967870040},{"date":"2022-12-02","value":-9.228886,"marketCap":9463462858},{"date":"2022-12-09","value":-10.23849,"marketCap":10596246442},{"date":"2022-12-16","value":-9.34818,"marketCap":9652260122},{"date":"2022-12-23","value":-9.390969,"marketCap":9699459438},{"date":"2022-12-30","value":-9.752316,"marketCap":10195052256},{"date":"2023-01-06","value":-11.574836,"marketCap":12224622844},{"date":"2023-01-13","value":-11.70889,"marketCap":12602703498},{"date":"2023-01-20","value":-10.61603,"marketCap":11328368808},{"date":"2023-01-27","value":-11.166664,"marketCap":11918388016},{"date":"2023-02-03","value":-12.539026,"marketCap":13452437959},{"date":"2023-02-10","value":-11.973019,"marketCap":12768015677},{"date":"2023-02-17","value":-11.908608,"marketCap":12579209530},{"date":"2023-02-24","value":-11.30957,"marketCap":11800384175},{"date":"2023-03-03","value":-11.798967,"marketCap":12390403383},{"date":"2023-03-10","value":-10.279168,"marketCap":10714748830},{"date":"2023-03-17","value":-10.830972,"marketCap":11399171113},{"date":"2023-03-24","value":-11.838692,"marketCap":12602810298},{"date":"2023-03-31","value":-20.117679,"marketCap":12720814140},{"date":"2023-04-06","value":-20.840289,"marketCap":13169234319},{"date":"2023-04-14","value":-20.334683,"marketCap":12862424200},{"date":"2023-04-21","value":-17.508026,"marketCap":11068765046},{"date":"2023-04-28","value":-18.579632,"marketCap":11658784504},{"date":"2023-05-05","value":-18.812058,"marketCap":11823989953},{"date":"2023-05-12","value":-17.61917,"marketCap":10997962711},{"date":"2023-05-19","value":-16.911743,"marketCap":10407943252},{"date":"2023-05-25","value":-16.095959,"marketCap":9865125350},{"date":"2023-06-02","value":-16.653021,"marketCap":10171935468},{"date":"2023-06-09","value":-16.715775,"marketCap":10195536247},{"date":"2023-06-16","value":-18.001499,"marketCap":10927160376},{"date":"2023-06-23","value":-16.575582,"marketCap":10006730020},{"date":"2023-06-30","value":-15.543382,"marketCap":9298706669},{"date":"2023-07-07","value":-15.210112,"marketCap":9081579509},{"date":"2023-07-14","value":-14.968447,"marketCap":9062698886},{"date":"2023-07-21","value":-13.73815,"marketCap":8279153045},{"date":"2023-07-28","value":-14.286048,"marketCap":8600123630},{"date":"2023-08-04","value":-14.450208,"marketCap":8713407366},{"date":"2023-08-11","value":-13.319928,"marketCap":7986503393},{"date":"2023-08-18","value":-12.892665,"marketCap":7674973119},{"date":"2023-08-25","value":-12.7595,"marketCap":7599450628},{"date":"2023-09-01","value":-97.722692,"marketCap":8156428997},{"date":"2023-09-08","value":-94.537651,"marketCap":7797697166},{"date":"2023-09-15","value":-78.705238,"marketCap":6542135758},{"date":"2023-09-22","value":-80.191575,"marketCap":6636538872},{"date":"2023-09-29","value":-80.851408,"marketCap":6702621051},{"date":"2023-10-06","value":-76.902601,"marketCap":6372210154},{"date":"2023-10-13","value":-72.91004,"marketCap":6032358946},{"date":"2023-10-20","value":-68.565775,"marketCap":5664186804},{"date":"2023-10-27","value":-68.823854,"marketCap":5683067426},{"date":"2023-11-03","value":-73.316518,"marketCap":6070120191},{"date":"2023-11-10","value":-77.437513,"marketCap":6409971399},{"date":"2023-11-17","value":-74.710864,"marketCap":6240045795},{"date":"2023-11-24","value":-81.611797,"marketCap":6872546655},{"date":"2023-12-01","value":-74.464674,"marketCap":6296687663},{"date":"2023-12-08","value":-66.583984,"marketCap":5607544935},{"date":"2023-12-15","value":-63.52688,"marketCap":5380977463},{"date":"2023-12-22","value":-50.130558,"marketCap":4243419947},{"date":"2023-12-29","value":-56.576175,"marketCap":4814558783},{"date":"2024-01-05","value":-53.682229,"marketCap":4536069598},{"date":"2024-01-12","value":-51.029607,"marketCap":4314222282},{"date":"2024-01-19","value":-45.620823,"marketCap":3851647026},{"date":"2024-01-26","value":-45.350057,"marketCap":3813885781},{"date":"2024-02-02","value":-50.240975,"marketCap":4219819168},{"date":"2024-02-09","value":-59.278813,"marketCap":5003441330},{"date":"2024-02-16","value":-61.055162,"marketCap":5154488615},{"date":"2024-02-23","value":-81.163813,"marketCap":6816008755},{"date":"2024-03-01","value":-80.439152,"marketCap":6759366023},{"date":"2024-03-08","value":-79.729625,"marketCap":6702723291},{"date":"2024-03-15","value":-84.745631,"marketCap":7118103326},{"date":"2024-03-22","value":-94.610514,"marketCap":7939422940},{"date":"2024-03-28","value":-89.722589,"marketCap":7505161995},{"date":"2024-04-05","value":-73.333737,"marketCap":6590035315},{"date":"2024-04-12","value":-74.555886,"marketCap":6703666171},{"date":"2024-04-19","value":-72.735096,"marketCap":6534367319},{"date":"2024-04-26","value":-81.033473,"marketCap":7270900051},{"date":"2024-05-03","value":-85.409087,"marketCap":7658214072},{"date":"2024-05-10","value":-92.460001,"marketCap":8310117499},{"date":"2024-05-17","value":-99.332979,"marketCap":8914742408},{"date":"2024-05-24","value":-108.37195,"marketCap":9703741914},{"date":"2024-05-31","value":-103.151597,"marketCap":9245706407},{"date":"2024-06-07","value":-100.958788,"marketCap":9037937724},{"date":"2024-06-14","value":-107.703663,"marketCap":9632911681},{"date":"2024-06-21","value":-106.871474,"marketCap":9538471370},{"date":"2024-06-28","value":-99.611678,"marketCap":8886833227},{"date":"2024-07-05","value":-91.057036,"marketCap":8121868431},{"date":"2024-07-12","value":-89.760501,"marketCap":8017984067},{"date":"2024-07-19","value":-90.710328,"marketCap":8102980365},{"date":"2024-07-26","value":-104.490658,"marketCap":9368627611},{"date":"2024-08-02","value":-118.837752,"marketCap":10648778675},{"date":"2024-08-09","value":-122.762534,"marketCap":11073785362},{"date":"2024-08-16","value":-104.556189,"marketCap":9435148466},{"date":"2024-08-23","value":-105.783659,"marketCap":9586261955},{"date":"2024-08-30","value":-102.697135,"marketCap":9369036315},{"date":"2024-09-06","value":253.711919,"marketCap":8887362069},{"date":"2024-09-13","value":245.186669,"marketCap":8566245905},{"date":"2024-09-20","value":280.351703,"marketCap":9853567733},{"date":"2024-09-27","value":309.336863,"marketCap":10937701103},{"date":"2024-10-04","value":377.181447,"marketCap":13276008724},{"date":"2024-10-10","value":309.494388,"marketCap":10823026621},{"date":"2024-10-18","value":293.817261,"marketCap":10221222292},{"date":"2024-10-25","value":302.155134,"marketCap":10510611168},{"date":"2024-11-01","value":288.101313,"marketCap":10028498001},{"date":"2024-11-08","value":303.559821,"marketCap":10486530362},{"date":"2024-11-15","value":315.012533,"marketCap":10799920924},{"date":"2024-11-22","value":341.239783,"marketCap":11692366056},{"date":"2024-11-29","value":336.536676,"marketCap":11524657077},{"date":"2024-12-06","value":362.791236,"marketCap":12394478165},{"date":"2024-12-13","value":337.689496,"marketCap":11526382418},{"date":"2024-12-20","value":372.940596,"marketCap":12659729643},{"date":"2024-12-27","value":365.410086,"marketCap":12394478165},{"date":"2025-01-03","value":342.325662,"marketCap":11622837501},{"date":"2025-01-10","value":318.675461,"marketCap":10778855525},{"date":"2025-01-17","value":340.029339,"marketCap":11510408986},{"date":"2025-01-24","value":344.287692,"marketCap":11727586514},{"date":"2025-01-28","value":358.701326,"marketCap":12282595753},{"date":"2025-02-07","value":451.459485,"marketCap":15371342818},{"date":"2025-02-14","value":448.29161,"marketCap":15227031049},{"date":"2025-02-21","value":483.325108,"marketCap":16507044811},{"date":"2025-02-28","value":460.818898,"marketCap":15686519192},{"date":"2025-03-05","value":515.295979,"marketCap":17568901495}]}],"industryCompare":{"bkCode":"BK1104","name":"互動家庭娛樂","current":18.707781,"rank":3,"totalCount":27,"items":[{"symbol":"09999","name":"網易-S","value":15.995748386679193,"marketCap":509150034218},{"symbol":"03888","name":"金山軟件","value":40.20143886441136,"marketCap":55877462327},{"symbol":"00777","name":"網龍","value":13.394006798913951,"marketCap":6460152401},{"symbol":"00799","name":"IGG","value":6.101106,"marketCap":4660000731},{"symbol":"00484","name":"雲遊控股","value":-5.251000715453013,"marketCap":101778563},{"symbol":"00434","name":"博雅互動","value":10.392601928428963,"marketCap":2722079478},{"symbol":"02100","name":"百奧家庭互動","value":-52.79185834896,"marketCap":1490930480},{"symbol":"06899","name":"聯眾","value":-7.13793034285126,"marketCap":204781978},{"symbol":"08267","name":"藍港互動","value":-5.757754133569363,"marketCap":106701502},{"symbol":"01022","name":"飛魚科技","value":32.49556761421529,"marketCap":353387296},{"symbol":"01909","name":"火岩控股","value":-28.574846,"marketCap":430080000},{"symbol":"08282","name":"智傲控股","value":-0.938061,"marketCap":20900000},{"symbol":"02022","name":"游萊互動","value":-2.392961569733335,"marketCap":94912115},{"symbol":"06860","name":"指尖悅動","value":6.8213737726506505,"marketCap":270450408},{"symbol":"00797","name":"第七大道","value":-3.653026806428783,"marketCap":1115046000},{"symbol":"01119","name":"創夢天地","value":-2.768416846344884,"marketCap":2097464002},{"symbol":"02660","name":"禪游科技","value":3.3870635861387566,"marketCap":2286073477},{"symbol":"03798","name":"家鄉互動","value":18.538978929839548,"marketCap":1381461613},{"symbol":"06820","name":"友誼時光","value":-8.491846217698455,"marketCap":1178704800},{"symbol":"00302","name":"中手游","value":-5.353319703292885,"marketCap":1796626666},{"symbol":"02400","name":"心動公司","value":515.2959793944196,"marketCap":17568901495},{"symbol":"01961","name":"多牛科技","value":-5.099055591325916,"marketCap":356136069},{"symbol":"06933","name":"新娛科控股","value":-0.7290914802671368,"marketCap":74670806},{"symbol":"09990","name":"祖龍娛樂","value":-5.748167788220761,"marketCap":1334336897},{"symbol":"06633","name":"青瓷遊戲","value":-55.35086189209013,"marketCap":2004858450},{"symbol":"02458","name":"望塵科技控股","value":7.233699011146219,"marketCap":467708808},{"symbol":"09890","name":"中旭未來","value":-9.254765372125643,"marketCap":4196806289}]}}}}