港股詳情

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

萬科企業

5.980

-0.030-0.50%

成交量：3,328.23萬

成交額：2.00億

市值：713.46億

市盈率：5.40

高：6.100

開：6.020

低：5.910

收：6.010

資料載入中...

總覽公司新聞公告

大股東深鐵集團再出手！萬科累計獲70億元股東借款

南方都市报

大股東再出手，深鐵集團擬42億元借款支持萬科

每日经济新闻

深圳地鐵集團擬向萬科提供借款42億元

大河财立方

萬科，再獲大股東42億元借款！

用行動表達支持，大股東42億借款馳援萬科

萬科企業：第一大股東深鐵集團擬向公司提供借款，借款金額為42億元

大股東再出手，42億借款馳援萬科

老虎资讯综合

萬科企業(02202.HK)：萬科第一大股東深圳市地鐵集團有限公司擬向公司提供借款，借款金額為42億元。

【萬科企業：第一大股東深鐵集團擬向公司提供借款借款金額為42億元】萬科企業港交所公告，第一大股東深鐵集團擬向公司提供借款，借款金額為42億元，用於償還公司在公開市場發行的債券的本金與利息。

萬科再獲深鐵集團提供42億元股東借款利息2.34%

萬科企業(02202)獲大股東深鐵集團提供42億元借款

萬科“天雷”壓頂，險資：剪紅線還是藍線？

【天津萬科房地產被限消】天眼查司法案件顯示，近日，因未按執行通知書指定的期間履行生效法律文書確定的給付義務，天津萬科房地產有限公司被限制高消費，涉及與佛山市順德區意艾蒲電器有限公司買賣合同糾紛一案，執行法院為天津市濱海新區人民法院。案件流程信息顯示，此前該公司已因此案被執行4萬餘元。天津萬科房地產有限公司成立於1996年3月，法定代表人為張大祥，註冊資本3.9億人民幣，經營範圍為房地產開發銷售及物業管理，由永達中國投資有限公司、萬科A共同持股。

天津萬科房地產被限消天津萬科未履行4萬案款被限消

金融界天眼查

萬科企業2月19日獲南向資金加倉1811.94萬股

16億基金瞄準廈門泊寓萬科Pre-REITs隊列擴容

观点地产网

{"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/02202/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"02202"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02202\",,,,,undefined,":{"symbol":"02202","market":"HK","secType":"STK","nameCN":"萬科企業","latestPrice":5.98,"timestamp":1741766904015,"preClose":6.01,"halted":0,"volume":33282341,"delay":0,"changeRate":-0.004992,"change":-0.03,"floatShares":2207000000,"shares":11930709471,"eps":-1.7521791,"lyrEps":1.106699,"pbRate":0.28,"amount":200085298,"amplitude":0.031614,"volumeRatio":0.446077,"dividePrice":0.729048,"prevYearClose":5.29,"fiveDayClose":6.22,"twentyDayClose":6.35,"astockBrief":{"symbol":"000002","name":"萬科A","latestPrice":7.976644},"impliedVol":0.6726,"impliedVolPercentile":0.7061},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02202\",,,,,undefined,":{"symbol":"02202","floatShares":2207000000,"roa":"-0.46%","roe":"-4.34%","lyrEps":1.106699,"volumeRatio":0.446077,"shares":11930709471,"dividePrice":0.729048,"high":6.1,"amplitude":0.031614,"preClose":6.01,"low":5.91,"week52Low":3.63,"pbRate":"0.28","psRate":"0.17","week52High":14.08,"institutionHeld":0,"latestPrice":5.98,"committee":-0.616645,"eps":1.1066992875469115,"divideRate":0.122621,"volume":33282341,"delay":0,"ttmEps":-1.7521791671730158,"open":6.02,"prevYearClose":5.29,"prevWeekClose":6.34,"prevMonthClose":6.6,"prevQuarterClose":5.29,"fiveDayClose":6.22,"twentyDayClose":6.35,"sixtyDayClose":6.6},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/02202\",params:#limit:5,,,undefined,":[{"date":"2024-10-30","symbol":"02202","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1730251800000,"name":null,"time":"","dateTimestamp":1730217600000,"actualEps":null},{"date":"2024-08-30","symbol":"02202","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724981400000,"name":null,"time":"","dateTimestamp":1724947200000,"actualEps":null},{"date":"2024-04-29","symbol":"02202","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1714354200000,"name":null,"time":"","dateTimestamp":1714320000000,"actualEps":null},{"date":"2024-03-28","symbol":"02202","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-10-27","symbol":"02202","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1698370200000,"name":null,"time":"","dateTimestamp":1698336000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"02202\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-22","recordDate":"2015-06-23","paymentDate":"2015-07-21","value":0.63,"currency":"HKD"},{"executeDate":"2016-06-29","recordDate":"2016-06-30","paymentDate":"2016-07-29","value":0.839787,"currency":"HKD"},{"executeDate":"2017-07-24","recordDate":"2017-07-25","paymentDate":"2017-08-29","value":0.910002,"currency":"HKD"},{"executeDate":"2018-07-24","recordDate":"2018-07-25","paymentDate":"2018-08-23","value":1.061909,"currency":"HKD"},{"executeDate":"2019-07-17","recordDate":"2019-07-18","paymentDate":"2019-08-15","value":1.191787,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"02202\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.1538,"buy":0.1538,"hold":0.3846,"sell":0.3077,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.3846,"analysts":13,"updateTime":1738598400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/02202\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"02202","date":"2025-03-11","current":-4.331886,"percent":0.080292,"low":-15.583125,"twenty":5.709065,"median":7.333279,"eighty":8.263248,"high":10.733863,"avg":5.89527,"sd":4.665228,"marketCap":89935875156.45},"quantilePoints":[{"date":"2020-03-13","current":8.624708,"twenty":8.520051,"median":8.832007,"eighty":9.268123,"marketCap":363812619480.51},{"date":"2020-03-20","current":7.391732,"twenty":8.442607,"median":8.785096,"eighty":9.236176,"marketCap":314099102616.73},{"date":"2020-03-27","current":7.605436,"twenty":8.178205,"median":8.743726,"eighty":9.200278,"marketCap":322958238704.34},{"date":"2020-04-03","current":7.660163,"twenty":7.924223,"median":8.703477,"eighty":9.149069,"marketCap":325578683351.61},{"date":"2020-04-09","current":7.639162,"twenty":7.688039,"median":8.622663,"eighty":9.119023,"marketCap":326898181666.81},{"date":"2020-04-17","current":7.630781,"twenty":7.654911,"median":8.597368,"eighty":9.114695,"marketCap":325023715031.12},{"date":"2020-04-24","current":7.319782,"twenty":7.605913,"median":8.569147,"eighty":9.095411,"marketCap":311418136848.25},{"date":"2020-04-29","current":7.650164,"twenty":7.596889,"median":8.520641,"eighty":9.073491,"marketCap":326779745029.5},{"date":"2020-05-08","current":7.47792,"twenty":7.57788,"median":8.469515,"eighty":9.027634,"marketCap":319586694076.31},{"date":"2020-05-15","current":7.252557,"twenty":7.484867,"median":8.436113,"eighty":8.995125,"marketCap":308730346998.72},{"date":"2020-05-22","current":7.175029,"twenty":7.45479,"median":8.236897,"eighty":8.982522,"marketCap":304448518733.94},{"date":"2020-05-29","current":7.344623,"twenty":7.431185,"median":8.136447,"eighty":8.972907,"marketCap":311150624734.63},{"date":"2020-06-05","current":7.564788,"twenty":7.442001,"median":7.855893,"eighty":8.961615,"marketCap":322814691456.84},{"date":"2020-06-12","current":7.519781,"twenty":7.448139,"median":7.760851,"eighty":8.934157,"marketCap":320863627787.17},{"date":"2020-06-19","current":7.599749,"twenty":7.451452,"median":7.683516,"eighty":8.901848,"marketCap":324867002289.38},{"date":"2020-06-26","current":7.668637,"twenty":7.454028,"median":7.668637,"eighty":8.868131,"marketCap":327514915027.99},{"date":"2020-07-03","current":8.336422,"twenty":7.458,"median":7.668637,"eighty":8.834145,"marketCap":356583616773.51},{"date":"2020-07-10","current":8.483308,"twenty":7.46513,"median":7.694822,"eighty":8.879281,"marketCap":366326891547.61},{"date":"2020-07-17","current":7.890421,"twenty":7.466731,"median":7.768591,"eighty":8.834145,"marketCap":341266154668.45},{"date":"2020-07-24","current":7.842682,"twenty":7.469117,"median":7.849287,"eighty":8.830318,"marketCap":337873790906.49},{"date":"2020-07-31","current":7.758284,"twenty":7.47908,"median":7.810944,"eighty":8.820858,"marketCap":336199754501.7},{"date":"2020-08-07","current":7.813238,"twenty":7.484102,"median":7.844959,"eighty":8.807237,"marketCap":338946419189.22},{"date":"2020-08-14","current":8.033574,"twenty":7.487162,"median":7.870999,"eighty":8.794753,"marketCap":349378971590.98},{"date":"2020-08-21","current":7.935671,"twenty":7.493981,"median":7.908472,"eighty":8.787871,"marketCap":346687033660.64},{"date":"2020-08-28","current":7.834961,"twenty":7.500357,"median":7.87491,"eighty":8.777013,"marketCap":349709235615.93},{"date":"2020-09-04","current":7.933235,"twenty":7.515132,"median":7.870382,"eighty":8.75929,"marketCap":355295199640.19},{"date":"2020-09-11","current":7.923364,"twenty":7.517404,"median":7.890421,"eighty":8.74114,"marketCap":355233327511.15},{"date":"2020-09-18","current":8.266601,"twenty":7.521788,"median":7.893669,"eighty":8.729477,"marketCap":374215001057.26},{"date":"2020-09-25","current":7.762818,"twenty":7.532036,"median":7.911148,"eighty":8.715911,"marketCap":348617707745.03},{"date":"2020-09-30","current":7.88387,"twenty":7.538694,"median":7.915587,"eighty":8.691044,"marketCap":355742779856.23},{"date":"2020-10-09","current":7.880516,"twenty":7.54585,"median":7.892218,"eighty":8.636317,"marketCap":360711080938.13},{"date":"2020-10-16","current":7.849457,"twenty":7.549082,"median":7.888158,"eighty":8.621436,"marketCap":359141995893.85},{"date":"2020-10-23","current":7.887955,"twenty":7.561747,"median":7.885894,"eighty":8.618409,"marketCap":361462859668.21},{"date":"2020-10-30","current":7.583949,"twenty":7.56548,"median":7.88387,"eighty":8.593271,"marketCap":355992712269.46},{"date":"2020-11-06","current":8.168986,"twenty":7.568321,"median":7.883832,"eighty":8.5727,"marketCap":387938025165.98},{"date":"2020-11-13","current":8.077578,"twenty":7.573628,"median":7.885894,"eighty":8.569453,"marketCap":383919363516.65},{"date":"2020-11-20","current":8.561214,"twenty":7.576894,"median":7.891319,"eighty":8.569453,"marketCap":409457872131.78},{"date":"2020-11-27","current":8.769384,"twenty":7.578404,"median":7.898163,"eighty":8.576137,"marketCap":418433799902.67},{"date":"2020-12-04","current":8.28963,"twenty":7.581994,"median":7.921696,"eighty":8.576137,"marketCap":398388247594.79},{"date":"2020-12-11","current":7.861204,"twenty":7.58402,"median":7.923364,"eighty":8.572359,"marketCap":376894682288.5},{"date":"2020-12-18","current":7.882948,"twenty":7.590032,"median":7.921696,"eighty":8.569453,"marketCap":378549914608.04},{"date":"2020-12-24","current":7.715887,"twenty":7.59406,"median":7.906765,"eighty":8.565974,"marketCap":370909635224.68},{"date":"2020-12-31","current":7.94523,"twenty":7.59446,"median":7.900272,"eighty":8.557662,"marketCap":382090804687.14},{"date":"2021-01-08","current":8.095371,"twenty":7.789828,"median":7.888445,"eighty":7.942643,"marketCap":392817225262.26},{"date":"2021-01-15","current":8.335182,"twenty":7.848099,"median":7.943074,"eighty":8.289427,"marketCap":403879796930.93},{"date":"2021-01-22","current":8.181696,"twenty":7.874508,"median":8.181696,"eighty":8.393764,"marketCap":396275848977.58},{"date":"2021-01-29","current":7.753303,"twenty":7.874508,"median":8.190685,"eighty":8.354797,"marketCap":378631455976.71},{"date":"2021-02-05","current":8.068371,"twenty":7.839396,"median":8.068371,"eighty":8.338157,"marketCap":391657647178.46},{"date":"2021-02-11","current":8.072271,"twenty":7.845348,"median":8.071699,"eighty":8.319476,"marketCap":392408721429.35},{"date":"2021-02-19","current":8.362977,"twenty":7.860571,"median":8.083807,"eighty":8.341132,"marketCap":406717870681.29},{"date":"2021-02-26","current":9.232361,"twenty":7.894616,"median":8.1202,"eighty":8.371615,"marketCap":448011880278.49},{"date":"2021-03-05","current":8.808161,"twenty":7.921165,"median":8.199674,"eighty":8.52096,"marketCap":426355544265.31},{"date":"2021-03-12","current":8.786562,"twenty":7.930042,"median":8.252807,"eighty":8.696401,"marketCap":424565473786.15},{"date":"2021-03-19","current":8.75457,"twenty":7.936769,"median":8.328251,"eighty":8.778844,"marketCap":422878867764.92},{"date":"2021-03-26","current":8.597651,"twenty":7.94178,"median":8.352798,"eighty":8.786232,"marketCap":413465679001.14},{"date":"2021-04-01","current":8.109558,"twenty":7.94523,"median":8.352798,"eighty":8.784913,"marketCap":398781314618.34},{"date":"2021-04-09","current":7.852987,"twenty":7.938844,"median":8.335182,"eighty":8.766707,"marketCap":387017026424},{"date":"2021-04-16","current":7.84355,"twenty":7.906959,"median":8.27742,"eighty":8.753175,"marketCap":388015538411.64},{"date":"2021-04-23","current":7.5854,"twenty":7.853356,"median":8.211683,"eighty":8.736756,"marketCap":376573164222.68},{"date":"2021-04-30","current":7.624652,"twenty":7.828862,"median":8.189551,"eighty":8.713687,"marketCap":380082132739.84},{"date":"2021-05-07","current":7.568787,"twenty":7.791742,"median":8.109558,"eighty":8.70097,"marketCap":379741988645.08},{"date":"2021-05-14","current":7.327293,"twenty":7.737903,"median":8.089589,"eighty":8.692892,"marketCap":367386429874.72},{"date":"2021-05-21","current":7.206249,"twenty":7.647672,"median":8.077903,"eighty":8.673131,"marketCap":361416928104.81},{"date":"2021-05-28","current":7.306076,"twenty":7.594225,"median":8.068371,"eighty":8.633286,"marketCap":370034093780},{"date":"2021-06-04","current":7.135716,"twenty":7.543981,"median":7.943074,"eighty":8.605112,"marketCap":359692454135.05},{"date":"2021-06-11","current":6.869899,"twenty":7.454048,"median":7.928619,"eighty":8.593513,"marketCap":346268030104.74},{"date":"2021-06-18","current":6.678913,"twenty":7.36212,"median":7.919301,"eighty":8.584919,"marketCap":333911675142.71},{"date":"2021-06-25","current":6.686304,"twenty":7.310654,"median":7.86404,"eighty":8.569861,"marketCap":334070791084.17},{"date":"2021-07-02","current":6.555658,"twenty":7.261945,"median":7.853295,"eighty":8.547799,"marketCap":326970890603.22},{"date":"2021-07-09","current":6.555128,"twenty":7.226489,"median":7.839845,"eighty":8.544997,"marketCap":326616863145.96},{"date":"2021-07-16","current":6.493304,"twenty":7.072969,"median":7.81398,"eighty":8.424813,"marketCap":323529782576.88},{"date":"2021-07-23","current":6.266435,"twenty":6.869899,"median":7.798294,"eighty":8.400045,"marketCap":312195935820.77},{"date":"2021-07-30","current":5.601268,"twenty":6.686304,"median":7.771674,"eighty":8.395871,"marketCap":279994706727.37},{"date":"2021-08-06","current":5.740255,"twenty":6.642486,"median":7.714802,"eighty":8.373065,"marketCap":286249435462.46},{"date":"2021-08-13","current":6.219922,"twenty":6.55625,"median":7.653427,"eighty":8.365817,"marketCap":310591628443.6},{"date":"2021-08-20","current":6.182662,"twenty":6.510021,"median":7.612876,"eighty":8.362977,"marketCap":307856146173.19},{"date":"2021-08-27","current":5.738066,"twenty":6.483575,"median":7.577094,"eighty":8.342619,"marketCap":286977420963.42},{"date":"2021-09-03","current":5.936722,"twenty":6.355914,"median":7.546971,"eighty":8.335182,"marketCap":286287283562.52},{"date":"2021-09-10","current":5.776366,"twenty":6.288479,"median":7.472237,"eighty":8.328251,"marketCap":279270854900.46},{"date":"2021-09-17","current":5.367183,"twenty":6.252378,"median":7.447396,"eighty":8.295917,"marketCap":258720549068.57},{"date":"2021-09-24","current":5.707363,"twenty":6.190878,"median":7.365161,"eighty":8.266323,"marketCap":275245925973.77},{"date":"2021-09-30","current":6.010347,"twenty":6.116693,"median":7.339266,"eighty":8.251583,"marketCap":290827784052.1},{"date":"2021-10-08","current":5.987496,"twenty":6.010372,"median":7.315169,"eighty":8.225685,"marketCap":289708881095.87},{"date":"2021-10-15","current":5.946585,"twenty":6.010363,"median":7.289751,"eighty":8.206879,"marketCap":287926717458.51},{"date":"2021-10-22","current":6.034045,"twenty":5.988762,"median":7.253081,"eighty":8.198767,"marketCap":294259044532.26},{"date":"2021-10-29","current":5.36233,"twenty":5.948797,"median":7.229926,"eighty":8.191122,"marketCap":249696533238.15},{"date":"2021-11-05","current":5.21328,"twenty":5.884453,"median":7.135716,"eighty":8.166111,"marketCap":243156040317.76},{"date":"2021-11-12","current":5.821802,"twenty":5.837513,"median":7.054027,"eighty":8.129463,"marketCap":272658076249.17},{"date":"2021-11-19","current":5.838945,"twenty":5.805987,"median":6.958993,"eighty":8.104802,"marketCap":273073958954.49},{"date":"2021-11-26","current":5.568071,"twenty":5.757596,"median":6.789323,"eighty":8.096749,"marketCap":260489152471.34},{"date":"2021-12-03","current":5.639319,"twenty":5.729637,"median":6.686304,"eighty":8.090745,"marketCap":264310116961.13},{"date":"2021-12-10","current":5.892106,"twenty":5.729637,"median":6.674697,"eighty":8.083698,"marketCap":276629561000.14},{"date":"2021-12-17","current":5.695583,"twenty":5.718413,"median":6.606795,"eighty":8.079029,"marketCap":267218141811.61},{"date":"2021-12-24","current":5.722773,"twenty":5.718112,"median":6.568152,"eighty":8.072042,"marketCap":268750218032.58},{"date":"2021-12-31","current":5.744327,"twenty":5.711779,"median":6.555473,"eighty":8.071033,"marketCap":270349189993.67},{"date":"2022-01-07","current":6.381002,"twenty":5.696558,"median":5.744327,"eighty":6.123663,"marketCap":299173255947.64},{"date":"2022-01-14","current":6.051091,"twenty":5.732269,"median":6.08194,"eighty":6.404597,"marketCap":284323287715.83},{"date":"2022-01-21","current":6.352256,"twenty":5.740151,"median":6.139976,"eighty":6.419803,"marketCap":299157435975.77},{"date":"2022-01-28","current":5.967585,"twenty":5.867209,"median":6.110589,"eighty":6.391139,"marketCap":280324152906},{"date":"2022-02-04","current":5.982155,"twenty":5.94913,"median":6.098302,"eighty":6.381002,"marketCap":280870833343.22},{"date":"2022-02-11","current":6.240519,"twenty":5.967585,"median":6.112788,"eighty":6.364366,"marketCap":293593234560.91},{"date":"2022-02-18","current":6.028579,"twenty":5.875441,"median":6.082529,"eighty":6.352256,"marketCap":285015176999.01},{"date":"2022-02-25","current":5.70576,"twenty":5.825916,"median":6.065045,"eighty":6.306487,"marketCap":270418175177.1},{"date":"2022-03-04","current":5.451789,"twenty":5.733886,"median":6.017466,"eighty":6.276372,"marketCap":258480512710.26},{"date":"2022-03-11","current":4.861324,"twenty":5.671117,"median":5.982155,"eighty":6.240519,"marketCap":230137361022.23},{"date":"2022-03-18","current":5.130483,"twenty":5.57519,"median":5.964099,"eighty":6.139976,"marketCap":241911059193.14},{"date":"2022-03-25","current":5.101762,"twenty":5.160402,"median":5.94753,"eighty":6.134757,"marketCap":240566891080.52},{"date":"2022-04-01","current":10.22055,"twenty":5.160402,"median":5.94833,"eighty":6.240519,"marketCap":283454321263.22},{"date":"2022-04-08","current":10.733863,"twenty":5.182508,"median":5.964099,"eighty":6.354678,"marketCap":297819403592.54},{"date":"2022-04-14","current":10.507571,"twenty":5.22463,"median":5.975665,"eighty":6.419803,"marketCap":291058541080.64},{"date":"2022-04-22","current":9.870197,"twenty":5.308317,"median":6.004463,"eighty":6.49668,"marketCap":268293087318.05},{"date":"2022-04-29","current":9.633422,"twenty":5.419067,"median":6.051091,"eighty":9.417885,"marketCap":259206272983.93},{"date":"2022-05-06","current":9.195563,"twenty":5.476469,"median":6.076845,"eighty":9.47728,"marketCap":245369538433.49},{"date":"2022-05-13","current":9.294792,"twenty":5.57519,"median":6.088213,"eighty":9.467776,"marketCap":243579687298.77},{"date":"2022-05-20","current":9.40576,"twenty":5.610984,"median":6.11481,"eighty":9.479656,"marketCap":249946127183.19},{"date":"2022-05-27","current":9.036398,"twenty":5.644595,"median":6.134757,"eighty":9.467776,"marketCap":239922478509.61},{"date":"2022-06-02","current":8.816124,"twenty":5.646221,"median":6.240519,"eighty":9.430234,"marketCap":235330364956.72},{"date":"2022-06-10","current":8.867035,"twenty":5.666219,"median":6.329371,"eighty":9.414922,"marketCap":235098114174.81},{"date":"2022-06-17","current":8.95042,"twenty":5.676326,"median":6.381002,"eighty":9.407474,"marketCap":237048769066.9},{"date":"2022-06-24","current":9.108038,"twenty":5.700134,"median":6.453843,"eighty":9.405805,"marketCap":242183616908.81},{"date":"2022-06-30","current":10.143386,"twenty":5.72021,"median":6.492552,"eighty":9.408966,"marketCap":269249282294.73},{"date":"2022-07-08","current":9.592283,"twenty":5.732269,"median":8.656362,"eighty":9.484972,"marketCap":254882737150.22},{"date":"2022-07-15","current":8.635328,"twenty":5.740151,"median":8.701082,"eighty":9.472528,"marketCap":227328347223.03},{"date":"2022-07-22","current":8.497728,"twenty":5.787576,"median":8.693139,"eighty":9.446115,"marketCap":223852744020.97},{"date":"2022-07-29","current":8.40669,"twenty":5.820755,"median":8.672971,"eighty":9.425179,"marketCap":221724690784.48},{"date":"2022-08-05","current":8.05388,"twenty":5.825011,"median":8.635328,"eighty":9.416403,"marketCap":211878362859.42},{"date":"2022-08-12","current":7.992407,"twenty":5.855631,"median":8.579244,"eighty":9.408966,"marketCap":210547696663.13},{"date":"2022-08-19","current":8.317654,"twenty":5.918694,"median":8.45737,"eighty":9.405849,"marketCap":216922575045.14},{"date":"2022-08-26","current":7.832588,"twenty":5.94849,"median":8.330039,"eighty":9.398375,"marketCap":202653265905.66},{"date":"2022-09-02","current":7.91767,"twenty":5.95602,"median":8.249667,"eighty":9.386361,"marketCap":213478125376.33},{"date":"2022-09-09","current":8.562398,"twenty":5.964796,"median":8.258353,"eighty":9.378335,"marketCap":229982551756.31},{"date":"2022-09-16","current":8.493609,"twenty":5.968221,"median":8.304523,"eighty":9.352482,"marketCap":226026875576.07},{"date":"2022-09-23","current":8.223341,"twenty":5.974367,"median":8.26436,"eighty":9.308118,"marketCap":214633749302.79},{"date":"2022-09-30","current":8.303454,"twenty":5.990322,"median":8.263433,"eighty":9.264974,"marketCap":217138751449.56},{"date":"2022-10-07","current":8.353092,"twenty":6.003329,"median":8.286774,"eighty":9.216186,"marketCap":218424259748.85},{"date":"2022-10-14","current":7.949462,"twenty":6.010798,"median":8.26436,"eighty":9.199416,"marketCap":205664970652.92},{"date":"2022-10-21","current":7.572481,"twenty":6.033081,"median":8.255028,"eighty":9.197009,"marketCap":194570244583.91},{"date":"2022-10-28","current":6.918712,"twenty":6.053882,"median":8.241666,"eighty":9.195804,"marketCap":171371509404.35},{"date":"2022-11-04","current":6.738063,"twenty":6.067405,"median":8.208322,"eighty":9.195462,"marketCap":168521009094.38},{"date":"2022-11-11","current":7.616375,"twenty":6.077775,"median":8.177225,"eighty":9.192364,"marketCap":192185403798.03},{"date":"2022-11-18","current":7.585451,"twenty":6.082839,"median":8.082272,"eighty":9.177512,"marketCap":190749376150.73},{"date":"2022-11-25","current":8.438214,"twenty":6.092249,"median":8.072938,"eighty":9.160302,"marketCap":210510139876.96},{"date":"2022-12-02","current":8.936319,"twenty":6.10927,"median":8.109173,"eighty":9.177512,"marketCap":226784092951.85},{"date":"2022-12-09","current":9.941315,"twenty":6.113597,"median":8.195349,"eighty":9.195804,"marketCap":254632085845.39},{"date":"2022-12-16","current":9.423277,"twenty":6.117419,"median":8.222005,"eighty":9.202385,"marketCap":240800310427.84},{"date":"2022-12-23","current":9.114666,"twenty":6.12276,"median":8.249667,"eighty":9.202385,"marketCap":232986653650.58},{"date":"2022-12-30","current":8.839518,"twenty":6.131758,"median":8.255028,"eighty":9.200556,"marketCap":228698549322.03},{"date":"2023-01-06","current":9.355566,"twenty":6.137888,"median":8.263433,"eighty":9.21123,"marketCap":244536605318.66},{"date":"2023-01-13","current":9.11506,"twenty":6.200302,"median":8.291393,"eighty":9.21123,"marketCap":242806735494.89},{"date":"2023-01-20","current":9.02518,"twenty":6.262031,"median":8.310554,"eighty":9.203885,"marketCap":238349524813.76},{"date":"2023-01-27","current":9.082677,"twenty":6.276372,"median":8.328643,"eighty":9.202995,"marketCap":239917040958.03},{"date":"2023-02-03","current":8.704119,"twenty":6.306487,"median":8.353092,"eighty":9.199946,"marketCap":231108115939.88},{"date":"2023-02-10","current":8.52662,"twenty":6.352256,"median":8.370382,"eighty":9.199872,"marketCap":225034873586.33},{"date":"2023-02-17","current":8.251449,"twenty":6.364366,"median":8.369032,"eighty":9.197295,"marketCap":215712723500.91},{"date":"2023-02-24","current":8.298525,"twenty":6.381002,"median":8.382784,"eighty":9.195864,"marketCap":214291114613.61},{"date":"2023-03-03","current":8.074093,"twenty":6.406345,"median":8.363929,"eighty":9.195563,"marketCap":209840058981.15},{"date":"2023-03-10","current":7.728526,"twenty":7.729386,"median":7.734032,"eighty":7.746712,"marketCap":199376465978.44},{"date":"2023-03-17","current":7.79133,"twenty":7.382465,"median":8.304326,"eighty":9.202611,"marketCap":202941384123.09},{"date":"2023-03-24","current":7.753762,"twenty":7.382465,"median":8.292383,"eighty":9.196572,"marketCap":204281629984.47},{"date":"2023-03-31","current":7.559922,"twenty":7.384415,"median":8.283283,"eighty":9.191159,"marketCap":195339740024.39},{"date":"2023-04-06","current":7.443127,"twenty":7.386366,"median":8.279425,"eighty":9.188128,"marketCap":192197838616.63},{"date":"2023-04-14","current":7.847488,"twenty":7.382465,"median":8.273637,"eighty":9.174735,"marketCap":202839411716.31},{"date":"2023-04-21","current":7.577441,"twenty":7.382465,"median":8.26436,"eighty":9.156292,"marketCap":195758572780.43},{"date":"2023-04-28","current":7.510303,"twenty":7.373436,"median":8.256892,"eighty":9.149828,"marketCap":192579414358.55},{"date":"2023-05-05","current":7.671806,"twenty":7.373436,"median":8.254192,"eighty":9.146444,"marketCap":197187142993.5},{"date":"2023-05-12","current":7.431723,"twenty":7.373436,"median":8.24485,"eighty":9.135864,"marketCap":189700985923.03},{"date":"2023-05-19","current":7.155582,"twenty":7.355437,"median":8.236897,"eighty":9.118087,"marketCap":180083842336.21},{"date":"2023-05-25","current":6.976756,"twenty":7.334477,"median":8.229126,"eighty":9.114678,"marketCap":174860840430.28},{"date":"2023-06-02","current":7.142595,"twenty":7.307716,"median":8.214172,"eighty":9.093588,"marketCap":178410278615.37},{"date":"2023-06-09","current":7.244711,"twenty":7.266108,"median":8.199674,"eighty":9.086641,"marketCap":180699873923.05},{"date":"2023-06-16","current":7.198168,"twenty":7.251943,"median":8.195349,"eighty":9.07688,"marketCap":178679167984.11},{"date":"2023-06-23","current":6.846742,"twenty":7.234489,"median":8.176786,"eighty":9.067909,"marketCap":169028764800.78},{"date":"2023-06-30","current":6.927216,"twenty":7.216285,"median":8.165211,"eighty":9.055757,"marketCap":169468510840.3},{"date":"2023-07-07","current":6.822533,"twenty":7.19589,"median":8.140905,"eighty":9.049144,"marketCap":166581911913.2},{"date":"2023-07-14","current":6.741748,"twenty":7.143337,"median":8.129994,"eighty":9.027582,"marketCap":166919300079.43},{"date":"2023-07-21","current":6.83851,"twenty":7.11267,"median":8.103233,"eighty":9.027582,"marketCap":168528143033.77},{"date":"2023-07-28","current":7.468472,"twenty":7.095631,"median":8.087889,"eighty":9.022968,"marketCap":183855900552.4},{"date":"2023-08-04","current":7.456407,"twenty":7.095631,"median":8.079211,"eighty":9.021904,"marketCap":183864039781.78},{"date":"2023-08-11","current":7.131375,"twenty":7.095631,"median":8.071985,"eighty":9.021904,"marketCap":174856319920.48},{"date":"2023-08-18","current":6.968287,"twenty":7.057242,"median":8.058933,"eighty":9.021904,"marketCap":169634211290.62},{"date":"2023-08-25","current":6.568807,"twenty":7.02288,"median":8.040847,"eighty":9.021904,"marketCap":159988330428.77},{"date":"2023-09-01","current":7.62391,"twenty":7.010737,"median":8.027575,"eighty":9.021904,"marketCap":166708514091.37},{"date":"2023-09-08","current":7.627366,"twenty":7.010737,"median":8.006001,"eighty":9.021904,"marketCap":164820602620.53},{"date":"2023-09-15","current":7.319161,"twenty":7.010737,"median":7.997059,"eighty":9.021904,"marketCap":159386891181.28},{"date":"2023-09-22","current":7.294642,"twenty":7.010737,"median":7.991824,"eighty":9.015859,"marketCap":158158396086.55},{"date":"2023-09-29","current":7.115781,"twenty":7.011209,"median":7.985616,"eighty":9.010894,"marketCap":154545023766.25},{"date":"2023-10-06","current":7.096889,"twenty":7.011209,"median":7.972492,"eighty":9.010894,"marketCap":154060901440.61},{"date":"2023-10-13","current":6.840057,"twenty":6.983317,"median":7.963253,"eighty":9.010894,"marketCap":148263725718.74},{"date":"2023-10-20","current":6.361116,"twenty":6.958993,"median":7.963144,"eighty":9.010812,"marketCap":137669859396.8},{"date":"2023-10-27","current":6.674356,"twenty":6.928138,"median":7.95749,"eighty":9.010894,"marketCap":136602624955.82},{"date":"2023-11-03","current":6.497186,"twenty":6.913677,"median":7.951446,"eighty":9.010894,"marketCap":133329611701.99},{"date":"2023-11-10","current":6.834628,"twenty":6.895155,"median":7.94523,"eighty":9.010894,"marketCap":140224977870.3},{"date":"2023-11-17","current":6.698467,"twenty":6.869337,"median":7.939905,"eighty":9.010894,"marketCap":138670869865.39},{"date":"2023-11-24","current":7.023988,"twenty":6.862782,"median":7.930647,"eighty":9.0039,"marketCap":146606879042.62},{"date":"2023-12-01","current":6.57094,"twenty":6.843719,"median":7.923364,"eighty":8.997603,"marketCap":137719417799.81},{"date":"2023-12-08","current":6.183528,"twenty":6.837734,"median":7.911395,"eighty":8.99406,"marketCap":129075892072},{"date":"2023-12-15","current":6.13808,"twenty":6.811521,"median":7.898163,"eighty":8.979839,"marketCap":128867093813.85},{"date":"2023-12-22","current":5.965467,"twenty":6.796337,"median":7.893562,"eighty":8.974586,"marketCap":125159478114.05},{"date":"2023-12-29","current":6.02806,"twenty":6.77275,"median":7.891032,"eighty":8.974586,"marketCap":127147050831.58},{"date":"2024-01-05","current":5.746986,"twenty":6.741011,"median":7.886891,"eighty":8.974586,"marketCap":120363592377.03},{"date":"2024-01-12","current":5.565674,"twenty":6.696862,"median":7.883794,"eighty":8.96938,"marketCap":116628284529.24},{"date":"2024-01-19","current":5.370859,"twenty":6.678002,"median":7.880516,"eighty":8.963285,"marketCap":112391372668.52},{"date":"2024-01-26","current":5.828703,"twenty":6.660886,"median":7.869764,"eighty":8.946123,"marketCap":121497560798.09},{"date":"2024-02-02","current":5.43246,"twenty":6.604966,"median":7.857553,"eighty":8.931136,"marketCap":113093628840.19},{"date":"2024-02-09","current":5.689189,"twenty":6.56966,"median":7.854537,"eighty":8.901751,"marketCap":119021529223.54},{"date":"2024-02-16","current":5.742835,"twenty":6.555289,"median":7.848534,"eighty":8.881361,"marketCap":120169799763.64},{"date":"2024-02-23","current":5.837108,"twenty":6.513194,"median":7.843116,"eighty":8.868017,"marketCap":121498596101.54},{"date":"2024-03-01","current":5.624258,"twenty":6.49408,"median":7.834961,"eighty":8.854378,"marketCap":117141169325.25},{"date":"2024-03-08","current":5.212066,"twenty":6.468539,"median":7.816082,"eighty":8.83429,"marketCap":108604370026.82},{"date":"2024-03-15","current":5.396034,"twenty":6.426524,"median":7.813392,"eighty":8.822349,"marketCap":112338194274.7},{"date":"2024-03-22","current":5.240955,"twenty":6.372756,"median":7.794229,"eighty":8.808287,"marketCap":109009867353.23},{"date":"2024-03-28","current":5.234601,"twenty":6.356036,"median":7.787168,"eighty":8.789089,"marketCap":108529468315.43},{"date":"2024-04-05","current":7.224642,"twenty":6.354451,"median":7.781389,"eighty":8.780455,"marketCap":95092782459.05},{"date":"2024-04-12","current":6.279033,"twenty":6.346186,"median":7.770016,"eighty":8.764422,"marketCap":82693345710.45},{"date":"2024-04-19","current":5.935281,"twenty":6.297452,"median":7.762818,"eighty":8.734447,"marketCap":78099473233.43},{"date":"2024-04-26","current":6.150028,"twenty":6.278009,"median":7.758907,"eighty":8.723616,"marketCap":80825445971.72},{"date":"2024-05-03","current":7.895496,"twenty":6.278009,"median":7.758284,"eighty":8.697152,"marketCap":88280918606.33},{"date":"2024-05-10","current":8.027536,"twenty":6.278009,"median":7.753303,"eighty":8.678297,"marketCap":89970376668.05},{"date":"2024-05-17","current":9.737645,"twenty":6.278009,"median":7.753303,"eighty":8.672607,"marketCap":108976617016.54},{"date":"2024-05-24","current":9.609693,"twenty":6.278009,"median":7.753303,"eighty":8.672607,"marketCap":107299058158.13},{"date":"2024-05-31","current":8.749074,"twenty":6.278009,"median":7.753303,"eighty":8.672607,"marketCap":97789056047.75},{"date":"2024-06-07","current":8.731651,"twenty":6.278009,"median":7.753303,"eighty":8.663372,"marketCap":97473289763.79},{"date":"2024-06-14","current":8.449421,"twenty":6.278009,"median":7.753303,"eighty":8.634955,"marketCap":94236266004.15},{"date":"2024-06-21","current":7.676722,"twenty":6.278009,"median":7.752906,"eighty":8.616303,"marketCap":85439132628.1},{"date":"2024-06-28","current":7.381237,"twenty":6.278009,"median":7.733353,"eighty":8.587237,"marketCap":82116414557.86},{"date":"2024-07-05","current":7.358294,"twenty":6.278009,"median":7.729959,"eighty":8.576245,"marketCap":81843386001.94},{"date":"2024-07-12","current":7.419558,"twenty":6.278009,"median":7.714802,"eighty":8.564914,"marketCap":82646026022.34},{"date":"2024-07-19","current":7.500499,"twenty":6.278009,"median":7.700766,"eighty":8.559167,"marketCap":83549191076.59},{"date":"2024-07-26","current":7.204085,"twenty":6.278009,"median":7.691499,"eighty":8.54288,"marketCap":80545515107.58},{"date":"2024-08-02","current":7.138418,"twenty":6.278009,"median":7.683424,"eighty":8.532471,"marketCap":79764813813.43},{"date":"2024-08-09","current":7.526323,"twenty":6.278009,"median":7.676722,"eighty":8.517352,"marketCap":84659783881.61},{"date":"2024-08-16","current":7.135349,"twenty":6.278009,"median":7.668552,"eighty":8.502482,"marketCap":80293107471.64},{"date":"2024-08-23","current":6.712136,"twenty":6.278009,"median":7.660163,"eighty":8.496095,"marketCap":75849986848.28},{"date":"2024-08-30","current":7.096842,"twenty":6.278009,"median":7.637469,"eighty":8.496095,"marketCap":80735728456.31},{"date":"2024-09-06","current":-9.339748,"twenty":6.264865,"median":7.624652,"eighty":8.496095,"marketCap":77613460062.37},{"date":"2024-09-13","current":-9.111501,"twenty":6.253306,"median":7.614598,"eighty":8.492908,"marketCap":75518526012.84},{"date":"2024-09-20","current":-9.973621,"twenty":6.219922,"median":7.605675,"eighty":8.490103,"marketCap":83159723995.52},{"date":"2024-09-27","current":-13.040781,"twenty":6.183528,"median":7.595775,"eighty":8.490103,"marketCap":109387539691.77},{"date":"2024-10-04","current":-15.339309,"twenty":6.139976,"median":7.592624,"eighty":8.490103,"marketCap":128083404613.29},{"date":"2024-10-10","current":-13.586599,"twenty":6.117419,"median":7.5854,"eighty":8.488744,"marketCap":112713671073.09},{"date":"2024-10-18","current":-13.80462,"twenty":6.104577,"median":7.57743,"eighty":8.490103,"marketCap":113925214244.27},{"date":"2024-10-25","current":-13.561253,"twenty":6.076845,"median":7.567364,"eighty":8.483308,"marketCap":111909689631.35},{"date":"2024-11-01","current":-5.303394,"twenty":6.034045,"median":7.558969,"eighty":8.483308,"marketCap":112389228082.93},{"date":"2024-11-08","current":-5.569723,"twenty":6.010534,"median":7.546312,"eighty":8.483308,"marketCap":117138925214.17},{"date":"2024-11-15","current":-5.005677,"twenty":5.999741,"median":7.538404,"eighty":8.483308,"marketCap":104480596415.73},{"date":"2024-11-22","current":-4.84145,"twenty":5.982155,"median":7.522685,"eighty":8.483308,"marketCap":100994628940.94},{"date":"2024-11-29","current":-4.957491,"twenty":5.967585,"median":7.508286,"eighty":8.483308,"marketCap":103356471352.43},{"date":"2024-12-06","current":-5.005314,"twenty":5.94753,"median":7.495006,"eighty":8.483308,"marketCap":104107698339.79},{"date":"2024-12-13","current":-4.838888,"twenty":5.920534,"median":7.480071,"eighty":8.483308,"marketCap":100554419012.53},{"date":"2024-12-20","current":-4.486806,"twenty":5.875441,"median":7.4668,"eighty":8.45737,"marketCap":92726131954.41},{"date":"2024-12-27","current":-4.353354,"twenty":5.849073,"median":7.464885,"eighty":8.442258,"marketCap":89898365252.14},{"date":"2025-01-03","current":-4.026712,"twenty":5.841284,"median":7.456361,"eighty":8.425009,"marketCap":83234491550.52},{"date":"2025-01-10","current":-3.831184,"twenty":5.834999,"median":7.448635,"eighty":8.402223,"marketCap":78892757174.36},{"date":"2025-01-17","current":-3.802073,"twenty":5.823653,"median":7.434211,"eighty":8.371731,"marketCap":78356481642.37},{"date":"2025-01-24","current":-4.257837,"twenty":5.798997,"median":7.421259,"eighty":8.357363,"marketCap":88299094430.41},{"date":"2025-01-28","current":-4.22812,"twenty":5.790467,"median":7.419558,"eighty":8.356,"marketCap":88142346836.2},{"date":"2025-02-07","current":-4.269737,"twenty":5.763079,"median":7.396857,"eighty":8.342462,"marketCap":88506309517.78},{"date":"2025-02-14","current":-4.525,"twenty":5.745178,"median":7.388316,"eighty":8.329637,"marketCap":93573600919.27},{"date":"2025-02-21","current":-4.415509,"twenty":5.735184,"median":7.370661,"eighty":8.303628,"marketCap":91810172484.36},{"date":"2025-02-28","current":-4.557952,"twenty":5.722678,"median":7.364169,"eighty":8.289983,"marketCap":94459602654.55},{"date":"2025-03-07","current":-4.416732,"twenty":5.711263,"median":7.345739,"eighty":8.267736,"marketCap":91900447360.01},{"date":"2025-03-11","current":-4.331886,"twenty":5.709065,"median":7.333279,"eighty":8.263248,"marketCap":89935875156.45}],"customCompares":[{"symbol":"02202","name":"萬科企業","items":[{"date":"2020-03-13","value":8.624708,"marketCap":363812619480.51},{"date":"2020-03-20","value":7.391732,"marketCap":314099102616.73},{"date":"2020-03-27","value":7.605436,"marketCap":322958238704.34},{"date":"2020-04-03","value":7.660163,"marketCap":325578683351.61},{"date":"2020-04-09","value":7.639162,"marketCap":326898181666.81},{"date":"2020-04-17","value":7.630781,"marketCap":325023715031.12},{"date":"2020-04-24","value":7.319782,"marketCap":311418136848.25},{"date":"2020-04-29","value":7.650164,"marketCap":326779745029.5},{"date":"2020-05-08","value":7.47792,"marketCap":319586694076.31},{"date":"2020-05-15","value":7.252557,"marketCap":308730346998.72},{"date":"2020-05-22","value":7.175029,"marketCap":304448518733.94},{"date":"2020-05-29","value":7.344623,"marketCap":311150624734.63},{"date":"2020-06-05","value":7.564788,"marketCap":322814691456.84},{"date":"2020-06-12","value":7.519781,"marketCap":320863627787.17},{"date":"2020-06-19","value":7.599749,"marketCap":324867002289.38},{"date":"2020-06-26","value":7.668637,"marketCap":327514915027.99},{"date":"2020-07-03","value":8.336422,"marketCap":356583616773.51},{"date":"2020-07-10","value":8.483308,"marketCap":366326891547.61},{"date":"2020-07-17","value":7.890421,"marketCap":341266154668.45},{"date":"2020-07-24","value":7.842682,"marketCap":337873790906.49},{"date":"2020-07-31","value":7.758284,"marketCap":336199754501.7},{"date":"2020-08-07","value":7.813238,"marketCap":338946419189.22},{"date":"2020-08-14","value":8.033574,"marketCap":349378971590.98},{"date":"2020-08-21","value":7.935671,"marketCap":346687033660.64},{"date":"2020-08-28","value":7.834961,"marketCap":349709235615.93},{"date":"2020-09-04","value":7.933235,"marketCap":355295199640.19},{"date":"2020-09-11","value":7.923364,"marketCap":355233327511.15},{"date":"2020-09-18","value":8.266601,"marketCap":374215001057.26},{"date":"2020-09-25","value":7.762818,"marketCap":348617707745.03},{"date":"2020-09-30","value":7.88387,"marketCap":355742779856.23},{"date":"2020-10-09","value":7.880516,"marketCap":360711080938.13},{"date":"2020-10-16","value":7.849457,"marketCap":359141995893.85},{"date":"2020-10-23","value":7.887955,"marketCap":361462859668.21},{"date":"2020-10-30","value":7.583949,"marketCap":355992712269.46},{"date":"2020-11-06","value":8.168986,"marketCap":387938025165.98},{"date":"2020-11-13","value":8.077578,"marketCap":383919363516.65},{"date":"2020-11-20","value":8.561214,"marketCap":409457872131.78},{"date":"2020-11-27","value":8.769384,"marketCap":418433799902.67},{"date":"2020-12-04","value":8.28963,"marketCap":398388247594.79},{"date":"2020-12-11","value":7.861204,"marketCap":376894682288.5},{"date":"2020-12-18","value":7.882948,"marketCap":378549914608.04},{"date":"2020-12-24","value":7.715887,"marketCap":370909635224.68},{"date":"2020-12-31","value":7.94523,"marketCap":382090804687.14},{"date":"2021-01-08","value":8.095371,"marketCap":392817225262.26},{"date":"2021-01-15","value":8.335182,"marketCap":403879796930.93},{"date":"2021-01-22","value":8.181696,"marketCap":396275848977.58},{"date":"2021-01-29","value":7.753303,"marketCap":378631455976.71},{"date":"2021-02-05","value":8.068371,"marketCap":391657647178.46},{"date":"2021-02-11","value":8.072271,"marketCap":392408721429.35},{"date":"2021-02-19","value":8.362977,"marketCap":406717870681.29},{"date":"2021-02-26","value":9.232361,"marketCap":448011880278.49},{"date":"2021-03-05","value":8.808161,"marketCap":426355544265.31},{"date":"2021-03-12","value":8.786562,"marketCap":424565473786.15},{"date":"2021-03-19","value":8.75457,"marketCap":422878867764.92},{"date":"2021-03-26","value":8.597651,"marketCap":413465679001.14},{"date":"2021-04-01","value":8.109558,"marketCap":398781314618.34},{"date":"2021-04-09","value":7.852987,"marketCap":387017026424},{"date":"2021-04-16","value":7.84355,"marketCap":388015538411.64},{"date":"2021-04-23","value":7.5854,"marketCap":376573164222.68},{"date":"2021-04-30","value":7.624652,"marketCap":380082132739.84},{"date":"2021-05-07","value":7.568787,"marketCap":379741988645.08},{"date":"2021-05-14","value":7.327293,"marketCap":367386429874.72},{"date":"2021-05-21","value":7.206249,"marketCap":361416928104.81},{"date":"2021-05-28","value":7.306076,"marketCap":370034093780},{"date":"2021-06-04","value":7.135716,"marketCap":359692454135.05},{"date":"2021-06-11","value":6.869899,"marketCap":346268030104.74},{"date":"2021-06-18","value":6.678913,"marketCap":333911675142.71},{"date":"2021-06-25","value":6.686304,"marketCap":334070791084.17},{"date":"2021-07-02","value":6.555658,"marketCap":326970890603.22},{"date":"2021-07-09","value":6.555128,"marketCap":326616863145.96},{"date":"2021-07-16","value":6.493304,"marketCap":323529782576.88},{"date":"2021-07-23","value":6.266435,"marketCap":312195935820.77},{"date":"2021-07-30","value":5.601268,"marketCap":279994706727.37},{"date":"2021-08-06","value":5.740255,"marketCap":286249435462.46},{"date":"2021-08-13","value":6.219922,"marketCap":310591628443.6},{"date":"2021-08-20","value":6.182662,"marketCap":307856146173.19},{"date":"2021-08-27","value":5.738066,"marketCap":286977420963.42},{"date":"2021-09-03","value":5.936722,"marketCap":286287283562.52},{"date":"2021-09-10","value":5.776366,"marketCap":279270854900.46},{"date":"2021-09-17","value":5.367183,"marketCap":258720549068.57},{"date":"2021-09-24","value":5.707363,"marketCap":275245925973.77},{"date":"2021-09-30","value":6.010347,"marketCap":290827784052.1},{"date":"2021-10-08","value":5.987496,"marketCap":289708881095.87},{"date":"2021-10-15","value":5.946585,"marketCap":287926717458.51},{"date":"2021-10-22","value":6.034045,"marketCap":294259044532.26},{"date":"2021-10-29","value":5.36233,"marketCap":249696533238.15},{"date":"2021-11-05","value":5.21328,"marketCap":243156040317.76},{"date":"2021-11-12","value":5.821802,"marketCap":272658076249.17},{"date":"2021-11-19","value":5.838945,"marketCap":273073958954.49},{"date":"2021-11-26","value":5.568071,"marketCap":260489152471.34},{"date":"2021-12-03","value":5.639319,"marketCap":264310116961.13},{"date":"2021-12-10","value":5.892106,"marketCap":276629561000.14},{"date":"2021-12-17","value":5.695583,"marketCap":267218141811.61},{"date":"2021-12-24","value":5.722773,"marketCap":268750218032.58},{"date":"2021-12-31","value":5.744327,"marketCap":270349189993.67},{"date":"2022-01-07","value":6.381002,"marketCap":299173255947.64},{"date":"2022-01-14","value":6.051091,"marketCap":284323287715.83},{"date":"2022-01-21","value":6.352256,"marketCap":299157435975.77},{"date":"2022-01-28","value":5.967585,"marketCap":280324152906},{"date":"2022-02-04","value":5.982155,"marketCap":280870833343.22},{"date":"2022-02-11","value":6.240519,"marketCap":293593234560.91},{"date":"2022-02-18","value":6.028579,"marketCap":285015176999.01},{"date":"2022-02-25","value":5.70576,"marketCap":270418175177.1},{"date":"2022-03-04","value":5.451789,"marketCap":258480512710.26},{"date":"2022-03-11","value":4.861324,"marketCap":230137361022.23},{"date":"2022-03-18","value":5.130483,"marketCap":241911059193.14},{"date":"2022-03-25","value":5.101762,"marketCap":240566891080.52},{"date":"2022-04-01","value":10.22055,"marketCap":283454321263.22},{"date":"2022-04-08","value":10.733863,"marketCap":297819403592.54},{"date":"2022-04-14","value":10.507571,"marketCap":291058541080.64},{"date":"2022-04-22","value":9.870197,"marketCap":268293087318.05},{"date":"2022-04-29","value":9.633422,"marketCap":259206272983.93},{"date":"2022-05-06","value":9.195563,"marketCap":245369538433.49},{"date":"2022-05-13","value":9.294792,"marketCap":243579687298.77},{"date":"2022-05-20","value":9.40576,"marketCap":249946127183.19},{"date":"2022-05-27","value":9.036398,"marketCap":239922478509.61},{"date":"2022-06-02","value":8.816124,"marketCap":235330364956.72},{"date":"2022-06-10","value":8.867035,"marketCap":235098114174.81},{"date":"2022-06-17","value":8.95042,"marketCap":237048769066.9},{"date":"2022-06-24","value":9.108038,"marketCap":242183616908.81},{"date":"2022-06-30","value":10.143386,"marketCap":269249282294.73},{"date":"2022-07-08","value":9.592283,"marketCap":254882737150.22},{"date":"2022-07-15","value":8.635328,"marketCap":227328347223.03},{"date":"2022-07-22","value":8.497728,"marketCap":223852744020.97},{"date":"2022-07-29","value":8.40669,"marketCap":221724690784.48},{"date":"2022-08-05","value":8.05388,"marketCap":211878362859.42},{"date":"2022-08-12","value":7.992407,"marketCap":210547696663.13},{"date":"2022-08-19","value":8.317654,"marketCap":216922575045.14},{"date":"2022-08-26","value":7.832588,"marketCap":202653265905.66},{"date":"2022-09-02","value":7.91767,"marketCap":213478125376.33},{"date":"2022-09-09","value":8.562398,"marketCap":229982551756.31},{"date":"2022-09-16","value":8.493609,"marketCap":226026875576.07},{"date":"2022-09-23","value":8.223341,"marketCap":214633749302.79},{"date":"2022-09-30","value":8.303454,"marketCap":217138751449.56},{"date":"2022-10-07","value":8.353092,"marketCap":218424259748.85},{"date":"2022-10-14","value":7.949462,"marketCap":205664970652.92},{"date":"2022-10-21","value":7.572481,"marketCap":194570244583.91},{"date":"2022-10-28","value":6.918712,"marketCap":171371509404.35},{"date":"2022-11-04","value":6.738063,"marketCap":168521009094.38},{"date":"2022-11-11","value":7.616375,"marketCap":192185403798.03},{"date":"2022-11-18","value":7.585451,"marketCap":190749376150.73},{"date":"2022-11-25","value":8.438214,"marketCap":210510139876.96},{"date":"2022-12-02","value":8.936319,"marketCap":226784092951.85},{"date":"2022-12-09","value":9.941315,"marketCap":254632085845.39},{"date":"2022-12-16","value":9.423277,"marketCap":240800310427.84},{"date":"2022-12-23","value":9.114666,"marketCap":232986653650.58},{"date":"2022-12-30","value":8.839518,"marketCap":228698549322.03},{"date":"2023-01-06","value":9.355566,"marketCap":244536605318.66},{"date":"2023-01-13","value":9.11506,"marketCap":242806735494.89},{"date":"2023-01-20","value":9.02518,"marketCap":238349524813.76},{"date":"2023-01-27","value":9.082677,"marketCap":239917040958.03},{"date":"2023-02-03","value":8.704119,"marketCap":231108115939.88},{"date":"2023-02-10","value":8.52662,"marketCap":225034873586.33},{"date":"2023-02-17","value":8.251449,"marketCap":215712723500.91},{"date":"2023-02-24","value":8.298525,"marketCap":214291114613.61},{"date":"2023-03-03","value":8.074093,"marketCap":209840058981.15},{"date":"2023-03-10","value":7.728526,"marketCap":199376465978.44},{"date":"2023-03-17","value":7.79133,"marketCap":202941384123.09},{"date":"2023-03-24","value":7.753762,"marketCap":204281629984.47},{"date":"2023-03-31","value":7.559922,"marketCap":195339740024.39},{"date":"2023-04-06","value":7.443127,"marketCap":192197838616.63},{"date":"2023-04-14","value":7.847488,"marketCap":202839411716.31},{"date":"2023-04-21","value":7.577441,"marketCap":195758572780.43},{"date":"2023-04-28","value":7.510303,"marketCap":192579414358.55},{"date":"2023-05-05","value":7.671806,"marketCap":197187142993.5},{"date":"2023-05-12","value":7.431723,"marketCap":189700985923.03},{"date":"2023-05-19","value":7.155582,"marketCap":180083842336.21},{"date":"2023-05-25","value":6.976756,"marketCap":174860840430.28},{"date":"2023-06-02","value":7.142595,"marketCap":178410278615.37},{"date":"2023-06-09","value":7.244711,"marketCap":180699873923.05},{"date":"2023-06-16","value":7.198168,"marketCap":178679167984.11},{"date":"2023-06-23","value":6.846742,"marketCap":169028764800.78},{"date":"2023-06-30","value":6.927216,"marketCap":169468510840.3},{"date":"2023-07-07","value":6.822533,"marketCap":166581911913.2},{"date":"2023-07-14","value":6.741748,"marketCap":166919300079.43},{"date":"2023-07-21","value":6.83851,"marketCap":168528143033.77},{"date":"2023-07-28","value":7.468472,"marketCap":183855900552.4},{"date":"2023-08-04","value":7.456407,"marketCap":183864039781.78},{"date":"2023-08-11","value":7.131375,"marketCap":174856319920.48},{"date":"2023-08-18","value":6.968287,"marketCap":169634211290.62},{"date":"2023-08-25","value":6.568807,"marketCap":159988330428.77},{"date":"2023-09-01","value":7.62391,"marketCap":166708514091.37},{"date":"2023-09-08","value":7.627366,"marketCap":164820602620.53},{"date":"2023-09-15","value":7.319161,"marketCap":159386891181.28},{"date":"2023-09-22","value":7.294642,"marketCap":158158396086.55},{"date":"2023-09-29","value":7.115781,"marketCap":154545023766.25},{"date":"2023-10-06","value":7.096889,"marketCap":154060901440.61},{"date":"2023-10-13","value":6.840057,"marketCap":148263725718.74},{"date":"2023-10-20","value":6.361116,"marketCap":137669859396.8},{"date":"2023-10-27","value":6.674356,"marketCap":136602624955.82},{"date":"2023-11-03","value":6.497186,"marketCap":133329611701.99},{"date":"2023-11-10","value":6.834628,"marketCap":140224977870.3},{"date":"2023-11-17","value":6.698467,"marketCap":138670869865.39},{"date":"2023-11-24","value":7.023988,"marketCap":146606879042.62},{"date":"2023-12-01","value":6.57094,"marketCap":137719417799.81},{"date":"2023-12-08","value":6.183528,"marketCap":129075892072},{"date":"2023-12-15","value":6.13808,"marketCap":128867093813.85},{"date":"2023-12-22","value":5.965467,"marketCap":125159478114.05},{"date":"2023-12-29","value":6.02806,"marketCap":127147050831.58},{"date":"2024-01-05","value":5.746986,"marketCap":120363592377.03},{"date":"2024-01-12","value":5.565674,"marketCap":116628284529.24},{"date":"2024-01-19","value":5.370859,"marketCap":112391372668.52},{"date":"2024-01-26","value":5.828703,"marketCap":121497560798.09},{"date":"2024-02-02","value":5.43246,"marketCap":113093628840.19},{"date":"2024-02-09","value":5.689189,"marketCap":119021529223.54},{"date":"2024-02-16","value":5.742835,"marketCap":120169799763.64},{"date":"2024-02-23","value":5.837108,"marketCap":121498596101.54},{"date":"2024-03-01","value":5.624258,"marketCap":117141169325.25},{"date":"2024-03-08","value":5.212066,"marketCap":108604370026.82},{"date":"2024-03-15","value":5.396034,"marketCap":112338194274.7},{"date":"2024-03-22","value":5.240955,"marketCap":109009867353.23},{"date":"2024-03-28","value":5.234601,"marketCap":108529468315.43},{"date":"2024-04-05","value":7.224642,"marketCap":95092782459.05},{"date":"2024-04-12","value":6.279033,"marketCap":82693345710.45},{"date":"2024-04-19","value":5.935281,"marketCap":78099473233.43},{"date":"2024-04-26","value":6.150028,"marketCap":80825445971.72},{"date":"2024-05-03","value":7.895496,"marketCap":88280918606.33},{"date":"2024-05-10","value":8.027536,"marketCap":89970376668.05},{"date":"2024-05-17","value":9.737645,"marketCap":108976617016.54},{"date":"2024-05-24","value":9.609693,"marketCap":107299058158.13},{"date":"2024-05-31","value":8.749074,"marketCap":97789056047.75},{"date":"2024-06-07","value":8.731651,"marketCap":97473289763.79},{"date":"2024-06-14","value":8.449421,"marketCap":94236266004.15},{"date":"2024-06-21","value":7.676722,"marketCap":85439132628.1},{"date":"2024-06-28","value":7.381237,"marketCap":82116414557.86},{"date":"2024-07-05","value":7.358294,"marketCap":81843386001.94},{"date":"2024-07-12","value":7.419558,"marketCap":82646026022.34},{"date":"2024-07-19","value":7.500499,"marketCap":83549191076.59},{"date":"2024-07-26","value":7.204085,"marketCap":80545515107.58},{"date":"2024-08-02","value":7.138418,"marketCap":79764813813.43},{"date":"2024-08-09","value":7.526323,"marketCap":84659783881.61},{"date":"2024-08-16","value":7.135349,"marketCap":80293107471.64},{"date":"2024-08-23","value":6.712136,"marketCap":75849986848.28},{"date":"2024-08-30","value":7.096842,"marketCap":80735728456.31},{"date":"2024-09-06","value":-9.339748,"marketCap":77613460062.37},{"date":"2024-09-13","value":-9.111501,"marketCap":75518526012.84},{"date":"2024-09-20","value":-9.973621,"marketCap":83159723995.52},{"date":"2024-09-27","value":-13.040781,"marketCap":109387539691.77},{"date":"2024-10-04","value":-15.339309,"marketCap":128083404613.29},{"date":"2024-10-10","value":-13.586599,"marketCap":112713671073.09},{"date":"2024-10-18","value":-13.80462,"marketCap":113925214244.27},{"date":"2024-10-25","value":-13.561253,"marketCap":111909689631.35},{"date":"2024-11-01","value":-5.303394,"marketCap":112389228082.93},{"date":"2024-11-08","value":-5.569723,"marketCap":117138925214.17},{"date":"2024-11-15","value":-5.005677,"marketCap":104480596415.73},{"date":"2024-11-22","value":-4.84145,"marketCap":100994628940.94},{"date":"2024-11-29","value":-4.957491,"marketCap":103356471352.43},{"date":"2024-12-06","value":-5.005314,"marketCap":104107698339.79},{"date":"2024-12-13","value":-4.838888,"marketCap":100554419012.53},{"date":"2024-12-20","value":-4.486806,"marketCap":92726131954.41},{"date":"2024-12-27","value":-4.353354,"marketCap":89898365252.14},{"date":"2025-01-03","value":-4.026712,"marketCap":83234491550.52},{"date":"2025-01-10","value":-3.831184,"marketCap":78892757174.36},{"date":"2025-01-17","value":-3.802073,"marketCap":78356481642.37},{"date":"2025-01-24","value":-4.257837,"marketCap":88299094430.41},{"date":"2025-01-28","value":-4.22812,"marketCap":88142346836.2},{"date":"2025-02-07","value":-4.269737,"marketCap":88506309517.78},{"date":"2025-02-14","value":-4.525,"marketCap":93573600919.27},{"date":"2025-02-21","value":-4.415509,"marketCap":91810172484.36},{"date":"2025-02-28","value":-4.557952,"marketCap":94459602654.55},{"date":"2025-03-07","value":-4.416732,"marketCap":91900447360.01},{"date":"2025-03-11","value":-4.331886,"marketCap":89935875156.45}]},{"symbol":"01109","name":"華潤置地","items":[{"date":"2020-03-13","value":7.670698,"marketCap":241738851728},{"date":"2020-03-20","value":7.025776,"marketCap":218206751117},{"date":"2020-03-27","value":6.960423,"marketCap":221059126949},{"date":"2020-04-03","value":7.122328,"marketCap":226407331633},{"date":"2020-04-09","value":7.285798,"marketCap":233181724233},{"date":"2020-04-17","value":7.185469,"marketCap":228903160485},{"date":"2020-04-24","value":6.913621,"marketCap":219989486012},{"date":"2020-04-29","value":7.121554,"marketCap":226763878612},{"date":"2020-05-08","value":6.938824,"marketCap":221059126949},{"date":"2020-05-15","value":6.741634,"marketCap":213928187370},{"date":"2020-05-22","value":6.481562,"marketCap":205014512896},{"date":"2020-05-29","value":6.8983,"marketCap":217850204138},{"date":"2020-06-05","value":7.319117,"marketCap":232825177254},{"date":"2020-06-12","value":7.162879,"marketCap":227833519549},{"date":"2020-06-19","value":7.026764,"marketCap":223911502780},{"date":"2020-06-26","value":6.753151,"marketCap":214997828306},{"date":"2020-07-03","value":7.257132,"marketCap":231398989338},{"date":"2020-07-10","value":7.764553,"marketCap":249939432243},{"date":"2020-07-17","value":7.354118,"marketCap":237103741001},{"date":"2020-07-24","value":7.360811,"marketCap":236390647043},{"date":"2020-07-31","value":7.130218,"marketCap":230329348401},{"date":"2020-08-07","value":7.199713,"marketCap":232825177254},{"date":"2020-08-14","value":7.566631,"marketCap":245304321517},{"date":"2020-08-21","value":7.609093,"marketCap":247800150370},{"date":"2020-08-28","value":8.352611,"marketCap":262062029528},{"date":"2020-09-04","value":8.358388,"marketCap":263131670465},{"date":"2020-09-11","value":7.851643,"marketCap":247443603391},{"date":"2020-09-18","value":8.078789,"marketCap":257070371822},{"date":"2020-09-25","value":7.657814,"marketCap":241738851728},{"date":"2020-09-30","value":7.846282,"marketCap":248869791307},{"date":"2020-10-09","value":8.000877,"marketCap":257426918801},{"date":"2020-10-16","value":7.937644,"marketCap":255287636928},{"date":"2020-10-23","value":7.515809,"marketCap":242095398707},{"date":"2020-10-30","value":6.983421,"marketCap":224981143717},{"date":"2020-11-06","value":7.723161,"marketCap":251722167138},{"date":"2020-11-13","value":7.946212,"marketCap":259209653696},{"date":"2020-11-20","value":7.646864,"marketCap":251009073180},{"date":"2020-11-27","value":7.43614,"marketCap":243521586622},{"date":"2020-12-04","value":7.091156,"marketCap":233894818191},{"date":"2020-12-11","value":6.837274,"marketCap":224981143717},{"date":"2020-12-18","value":6.793753,"marketCap":223911502780},{"date":"2020-12-24","value":6.754332,"marketCap":222841861843},{"date":"2020-12-31","value":6.913602,"marketCap":228190066528},{"date":"2021-01-08","value":6.573538,"marketCap":218919845075},{"date":"2021-01-15","value":6.690092,"marketCap":222485314864},{"date":"2021-01-22","value":7.186297,"marketCap":238886475896},{"date":"2021-01-29","value":6.574203,"marketCap":220346032991},{"date":"2021-02-05","value":6.581713,"marketCap":219276392054},{"date":"2021-02-11","value":6.679157,"marketCap":222841861843},{"date":"2021-02-19","value":7.02875,"marketCap":234607912149},{"date":"2021-02-26","value":7.889969,"marketCap":262775123486},{"date":"2021-03-05","value":7.856135,"marketCap":260992388591},{"date":"2021-03-12","value":7.719396,"marketCap":256000730886},{"date":"2021-03-19","value":8.08763,"marketCap":268123328170},{"date":"2021-03-26","value":8.45837,"marketCap":279176284517},{"date":"2021-04-01","value":7.457613,"marketCap":265270952338},{"date":"2021-04-09","value":7.321169,"marketCap":260992388591},{"date":"2021-04-16","value":7.492831,"marketCap":268123328170},{"date":"2021-04-23","value":7.334978,"marketCap":263131670465},{"date":"2021-04-30","value":7.215783,"marketCap":259922747654},{"date":"2021-05-07","value":7.366019,"marketCap":267053687233},{"date":"2021-05-14","value":6.987023,"marketCap":253148355054},{"date":"2021-05-21","value":7.093318,"marketCap":257070371822},{"date":"2021-05-28","value":7.141012,"marketCap":261348935570},{"date":"2021-06-04","value":6.940102,"marketCap":252791808075},{"date":"2021-06-11","value":7.126605,"marketCap":259566200675},{"date":"2021-06-18","value":6.651927,"marketCap":240312663812},{"date":"2021-06-25","value":6.547485,"marketCap":236390647043},{"date":"2021-07-02","value":6.232483,"marketCap":224624596738},{"date":"2021-07-09","value":6.100096,"marketCap":219632939033},{"date":"2021-07-16","value":6.29828,"marketCap":226763878612},{"date":"2021-07-23","value":6.229558,"marketCap":224268049759},{"date":"2021-07-30","value":5.132787,"marketCap":185404429054},{"date":"2021-08-06","value":5.145212,"marketCap":185404429054},{"date":"2021-08-13","value":5.760725,"marketCap":207866888727},{"date":"2021-08-20","value":5.440182,"marketCap":195744291443},{"date":"2021-08-27","value":5.425703,"marketCap":206084153833},{"date":"2021-09-03","value":5.686229,"marketCap":216067469243},{"date":"2021-09-10","value":5.671642,"marketCap":216067469243},{"date":"2021-09-17","value":5.350537,"marketCap":203231778001},{"date":"2021-09-24","value":5.676453,"marketCap":215710922264},{"date":"2021-09-30","value":6.143786,"marketCap":234251365170},{"date":"2021-10-08","value":5.938329,"marketCap":226407331633},{"date":"2021-10-15","value":5.906222,"marketCap":225337690696},{"date":"2021-10-22","value":6.263103,"marketCap":240669210791},{"date":"2021-10-29","value":5.636813,"marketCap":216067469243},{"date":"2021-11-05","value":5.283945,"marketCap":202875231022},{"date":"2021-11-12","value":6.288803,"marketCap":242451945686},{"date":"2021-11-19","value":6.492203,"marketCap":249939432243},{"date":"2021-11-26","value":6.369767,"marketCap":245304321517},{"date":"2021-12-03","value":6.182427,"marketCap":238529928917},{"date":"2021-12-10","value":6.411753,"marketCap":247800150370},{"date":"2021-12-17","value":6.120766,"marketCap":236390647043},{"date":"2021-12-24","value":6.12415,"marketCap":236747194022},{"date":"2021-12-31","value":6.037232,"marketCap":233894818191},{"date":"2022-01-07","value":6.688438,"marketCap":258140012759},{"date":"2022-01-14","value":6.572503,"marketCap":254217995991},{"date":"2022-01-21","value":7.035737,"marketCap":272758438896},{"date":"2022-01-28","value":6.731021,"marketCap":260279294633},{"date":"2022-02-04","value":7.121776,"marketCap":275254267749},{"date":"2022-02-11","value":7.47568,"marketCap":289516146907},{"date":"2022-02-18","value":7.439144,"marketCap":289516146907},{"date":"2022-02-25","value":6.726287,"marketCap":262418576507},{"date":"2022-03-04","value":6.98864,"marketCap":272758438896},{"date":"2022-03-11","value":6.523445,"marketCap":254217995991},{"date":"2022-03-18","value":6.834323,"marketCap":265270952338},{"date":"2022-03-25","value":6.631955,"marketCap":257426918801},{"date":"2022-04-01","value":6.667013,"marketCap":265984046296},{"date":"2022-04-08","value":7.039318,"marketCap":280959019412},{"date":"2022-04-14","value":7.042032,"marketCap":280602472433},{"date":"2022-04-22","value":6.510523,"marketCap":254574542970},{"date":"2022-04-29","value":6.542882,"marketCap":251722167138},{"date":"2022-05-06","value":6.392092,"marketCap":243878133601},{"date":"2022-05-13","value":6.432422,"marketCap":241025757770},{"date":"2022-05-20","value":6.671851,"marketCap":253504902033},{"date":"2022-05-27","value":6.630685,"marketCap":251722167138},{"date":"2022-06-02","value":6.445819,"marketCap":246017415475},{"date":"2022-06-10","value":6.282536,"marketCap":238173381938},{"date":"2022-06-17","value":6.214109,"marketCap":235321006107},{"date":"2022-06-24","value":6.63961,"marketCap":252435261096},{"date":"2022-06-30","value":6.876521,"marketCap":260992388591},{"date":"2022-07-08","value":6.944526,"marketCap":263844764423},{"date":"2022-07-15","value":6.327482,"marketCap":238173381938},{"date":"2022-07-22","value":6.06775,"marketCap":228546613506},{"date":"2022-07-29","value":6.192721,"marketCap":233538271212},{"date":"2022-08-05","value":5.981046,"marketCap":224981143717},{"date":"2022-08-12","value":5.698399,"marketCap":214641281327},{"date":"2022-08-19","value":5.861191,"marketCap":218563298096},{"date":"2022-08-26","value":6.206786,"marketCap":229616254443},{"date":"2022-09-02","value":6.482326,"marketCap":220346032991},{"date":"2022-09-09","value":7.096739,"marketCap":240312663812},{"date":"2022-09-16","value":7.258573,"marketCap":243521586622},{"date":"2022-09-23","value":6.837196,"marketCap":224981143717},{"date":"2022-09-30","value":6.683567,"marketCap":220346032991},{"date":"2022-10-07","value":6.90026,"marketCap":227476972570},{"date":"2022-10-14","value":6.733743,"marketCap":219632939033},{"date":"2022-10-21","value":6.857222,"marketCap":222128767885},{"date":"2022-10-28","value":5.667189,"marketCap":183265147180},{"date":"2022-11-04","value":5.929237,"marketCap":193605009569},{"date":"2022-11-11","value":6.602003,"marketCap":217493657159},{"date":"2022-11-18","value":7.059105,"marketCap":231755536317},{"date":"2022-11-25","value":7.498701,"marketCap":244234680580},{"date":"2022-12-02","value":7.231582,"marketCap":239599569854},{"date":"2022-12-09","value":7.570195,"marketCap":253148355054},{"date":"2022-12-16","value":7.684078,"marketCap":256357277865},{"date":"2022-12-23","value":7.532112,"marketCap":251365620159},{"date":"2022-12-30","value":7.547258,"marketCap":254931089949},{"date":"2023-01-06","value":8.034716,"marketCap":274184626812},{"date":"2023-01-13","value":7.924945,"marketCap":275610814728},{"date":"2023-01-20","value":8.221038,"marketCap":283454848265},{"date":"2023-01-27","value":8.209018,"marketCap":283098301286},{"date":"2023-02-03","value":7.55988,"marketCap":262062029528},{"date":"2023-02-10","value":7.553843,"marketCap":260279294633},{"date":"2023-02-17","value":7.458829,"marketCap":254574542970},{"date":"2023-02-24","value":7.656906,"marketCap":258140012759},{"date":"2023-03-03","value":7.870551,"marketCap":267053687233},{"date":"2023-03-10","value":7.368006,"marketCap":248156697349},{"date":"2023-03-17","value":7.549035,"marketCap":256713824844},{"date":"2023-03-24","value":7.338958,"marketCap":252435261096},{"date":"2023-03-31","value":7.954738,"marketCap":255287636928},{"date":"2023-04-06","value":7.982107,"marketCap":256000730886},{"date":"2023-04-14","value":8.673922,"marketCap":278463190559},{"date":"2023-04-21","value":8.322805,"marketCap":267053687233},{"date":"2023-04-28","value":8.150141,"marketCap":259566200675},{"date":"2023-05-05","value":8.147975,"marketCap":259922747654},{"date":"2023-05-12","value":7.641751,"marketCap":242095398707},{"date":"2023-05-19","value":7.328387,"marketCap":228903160485},{"date":"2023-05-25","value":6.957494,"marketCap":216424016222},{"date":"2023-06-02","value":7.291696,"marketCap":226050784654},{"date":"2023-06-09","value":7.440444,"marketCap":230329348401},{"date":"2023-06-16","value":7.904455,"marketCap":243521586622},{"date":"2023-06-23","value":7.389248,"marketCap":226407331633},{"date":"2023-06-29","value":7.844213,"marketCap":238173381938},{"date":"2023-07-07","value":7.459508,"marketCap":226050784654},{"date":"2023-07-14","value":7.39109,"marketCap":227120425591},{"date":"2023-07-21","value":7.483887,"marketCap":228903160485},{"date":"2023-07-28","value":8.507164,"marketCap":259922747654},{"date":"2023-08-04","value":8.22509,"marketCap":251722167138},{"date":"2023-08-11","value":7.920303,"marketCap":241025757770},{"date":"2023-08-18","value":7.505383,"marketCap":226763878612},{"date":"2023-08-25","value":7.513474,"marketCap":227120425591},{"date":"2023-09-01","value":7.006039,"marketCap":236390647043},{"date":"2023-09-08","value":7.239204,"marketCap":241382304749},{"date":"2023-09-15","value":7.077398,"marketCap":237816834959},{"date":"2023-09-22","value":6.895331,"marketCap":230685895380},{"date":"2023-09-29","value":6.638825,"marketCap":222485314864},{"date":"2023-10-06","value":6.450409,"marketCap":216067469243},{"date":"2023-10-13","value":6.492039,"marketCap":217137110180},{"date":"2023-10-20","value":6.309879,"marketCap":210719264559},{"date":"2023-10-27","value":6.462123,"marketCap":215710922264},{"date":"2023-11-03","value":6.221299,"marketCap":208223435706},{"date":"2023-11-10","value":6.020152,"marketCap":201449043106},{"date":"2023-11-17","value":6.12474,"marketCap":206797247791},{"date":"2023-11-24","value":6.336571,"marketCap":215710922264},{"date":"2023-12-01","value":5.830605,"marketCap":199309761233},{"date":"2023-12-08","value":5.382993,"marketCap":183265147180},{"date":"2023-12-15","value":5.84148,"marketCap":200022855190},{"date":"2023-12-22","value":5.553636,"marketCap":190039539780},{"date":"2023-12-29","value":5.804019,"marketCap":199666308212},{"date":"2024-01-05","value":5.626046,"marketCap":192178821654},{"date":"2024-01-12","value":5.320514,"marketCap":181838959264},{"date":"2024-01-19","value":4.815942,"marketCap":164368157295},{"date":"2024-01-26","value":5.075972,"marketCap":172568737811},{"date":"2024-02-02","value":4.935438,"marketCap":167577080106},{"date":"2024-02-09","value":4.911252,"marketCap":167577080106},{"date":"2024-02-16","value":5.202713,"marketCap":177560395517},{"date":"2024-02-23","value":5.440337,"marketCap":184691335096},{"date":"2024-03-01","value":5.006608,"marketCap":170072908959},{"date":"2024-03-08","value":4.626693,"marketCap":157237217716},{"date":"2024-03-15","value":5.292334,"marketCap":179699677390},{"date":"2024-03-22","value":5.097484,"marketCap":172925284790},{"date":"2024-03-28","value":5.196173,"marketCap":176490754580},{"date":"2024-04-05","value":5.094555,"marketCap":172925284790},{"date":"2024-04-12","value":4.93419,"marketCap":167577080106},{"date":"2024-04-19","value":4.938406,"marketCap":167577080106},{"date":"2024-04-26","value":5.849241,"marketCap":198240120296},{"date":"2024-05-03","value":6.358606,"marketCap":215354375285},{"date":"2024-05-10","value":6.742644,"marketCap":228903160485},{"date":"2024-05-17","value":6.910325,"marketCap":234251365170},{"date":"2024-05-24","value":6.441207,"marketCap":217850204138},{"date":"2024-05-31","value":5.98181,"marketCap":202518684043},{"date":"2024-06-07","value":6.13686,"marketCap":207510341748},{"date":"2024-06-14","value":5.699215,"marketCap":192535368633},{"date":"2024-06-21","value":5.690019,"marketCap":191822274675},{"date":"2024-06-28","value":5.618316,"marketCap":189326445822},{"date":"2024-07-05","value":5.810029,"marketCap":195744291443},{"date":"2024-07-12","value":5.87548,"marketCap":198240120296},{"date":"2024-07-19","value":5.357576,"marketCap":180769318327},{"date":"2024-07-26","value":5.053487,"marketCap":171142549896},{"date":"2024-08-02","value":4.69827,"marketCap":159019952611},{"date":"2024-08-09","value":4.813666,"marketCap":164011610317},{"date":"2024-08-16","value":4.707192,"marketCap":160446140527},{"date":"2024-08-23","value":4.510302,"marketCap":154384841885},{"date":"2024-08-30","value":5.156589,"marketCap":157950311674},{"date":"2024-09-06","value":4.886513,"marketCap":149749731159},{"date":"2024-09-13","value":4.572715,"marketCap":139766415748},{"date":"2024-09-20","value":4.951301,"marketCap":152245560011},{"date":"2024-09-27","value":6.431637,"marketCap":198953214254},{"date":"2024-10-04","value":6.935717,"marketCap":213571640391},{"date":"2024-10-10","value":5.990304,"marketCap":183265147180},{"date":"2024-10-18","value":6.138857,"marketCap":186830616969},{"date":"2024-10-25","value":5.893207,"marketCap":179343130411},{"date":"2024-11-01","value":6.263901,"marketCap":190752633738},{"date":"2024-11-08","value":6.292444,"marketCap":190752633738},{"date":"2024-11-15","value":5.622768,"marketCap":168646721043},{"date":"2024-11-22","value":5.375677,"marketCap":161159234485},{"date":"2024-11-29","value":5.474493,"marketCap":164011610317},{"date":"2024-12-06","value":5.666356,"marketCap":169359815001},{"date":"2024-12-13","value":5.605845,"marketCap":167220533127},{"date":"2024-12-20","value":5.342653,"marketCap":158663405632},{"date":"2024-12-27","value":5.503,"marketCap":163298516359},{"date":"2025-01-03","value":5.389585,"marketCap":160089593548},{"date":"2025-01-10","value":5.193199,"marketCap":153671747927},{"date":"2025-01-17","value":5.562235,"marketCap":164724704274},{"date":"2025-01-24","value":5.563493,"marketCap":165794345211},{"date":"2025-01-28","value":5.605902,"marketCap":167933627085},{"date":"2025-02-07","value":5.613859,"marketCap":167220533127},{"date":"2025-02-14","value":6.047246,"marketCap":179699677390},{"date":"2025-02-21","value":5.978462,"marketCap":178630036453},{"date":"2025-02-28","value":6.225708,"marketCap":185404429054},{"date":"2025-03-07","value":6.355832,"marketCap":190039539780},{"date":"2025-03-11","value":6.151774,"marketCap":184334788117}]},{"symbol":"00688","name":"中國海外發展","items":[{"date":"2020-03-13","value":6.53524,"marketCap":276644088758},{"date":"2020-03-20","value":6.198773,"marketCap":262401026763},{"date":"2020-03-27","value":6.095244,"marketCap":258018546149},{"date":"2020-04-03","value":6.470535,"marketCap":273905038375},{"date":"2020-04-09","value":6.936414,"marketCap":293626201138},{"date":"2020-04-17","value":6.76818,"marketCap":286504670140},{"date":"2020-04-24","value":6.755239,"marketCap":285956860063},{"date":"2020-04-29","value":6.838284,"marketCap":311703933670},{"date":"2020-05-08","value":6.198136,"marketCap":282669999603},{"date":"2020-05-15","value":5.873001,"marketCap":266783507377},{"date":"2020-05-22","value":5.722558,"marketCap":259114166302},{"date":"2020-05-29","value":5.719526,"marketCap":258566356226},{"date":"2020-06-05","value":6.01496,"marketCap":273905038375},{"date":"2020-06-12","value":5.810941,"marketCap":264589453595},{"date":"2020-06-19","value":6.076409,"marketCap":277181361385},{"date":"2020-06-26","value":5.877582,"marketCap":267868944105},{"date":"2020-07-03","value":6.132563,"marketCap":279920307644},{"date":"2020-07-10","value":6.003307,"marketCap":276633572133},{"date":"2020-07-17","value":5.768275,"marketCap":266225576350},{"date":"2020-07-24","value":5.624124,"marketCap":258556526826},{"date":"2020-07-31","value":5.591303,"marketCap":258556526826},{"date":"2020-08-07","value":5.419612,"marketCap":250887477301},{"date":"2020-08-14","value":5.583106,"marketCap":259104316077},{"date":"2020-08-21","value":5.463888,"marketCap":254722002063},{"date":"2020-08-28","value":5.328195,"marketCap":250335118049},{"date":"2020-09-04","value":5.008094,"marketCap":236092857504},{"date":"2020-09-11","value":4.921482,"marketCap":232258402742},{"date":"2020-09-18","value":4.678799,"marketCap":222946155462},{"date":"2020-09-25","value":4.555483,"marketCap":211214039474},{"date":"2020-09-30","value":4.562076,"marketCap":212528649679},{"date":"2020-10-09","value":4.613237,"marketCap":218006192196},{"date":"2020-10-16","value":4.540918,"marketCap":214500564985},{"date":"2020-10-23","value":4.543152,"marketCap":214938768386},{"date":"2020-10-30","value":4.491516,"marketCap":212528649679},{"date":"2020-11-06","value":4.634125,"marketCap":221840471958},{"date":"2020-11-13","value":4.744562,"marketCap":227318014476},{"date":"2020-11-20","value":4.153739,"marketCap":200258954439},{"date":"2020-11-27","value":4.418562,"marketCap":212528649679},{"date":"2020-12-04","value":4.206089,"marketCap":203764581651},{"date":"2020-12-11","value":3.980071,"marketCap":192353733214},{"date":"2020-12-18","value":4.050567,"marketCap":196078122126},{"date":"2020-12-24","value":3.91076,"marketCap":189505671105},{"date":"2020-12-31","value":3.809421,"marketCap":184670699690},{"date":"2021-01-08","value":3.499686,"marketCap":171010650246},{"date":"2021-01-15","value":3.818537,"marketCap":186514643396},{"date":"2021-01-22","value":4.187811,"marketCap":204465583253},{"date":"2021-01-29","value":3.886342,"marketCap":191315366811},{"date":"2021-02-05","value":4.003703,"marketCap":195912189126},{"date":"2021-02-11","value":4.047108,"marketCap":198320048434},{"date":"2021-02-19","value":4.206085,"marketCap":206200315259},{"date":"2021-02-26","value":4.394346,"marketCap":214956167287},{"date":"2021-03-05","value":4.225944,"marketCap":206200315259},{"date":"2021-03-12","value":4.413116,"marketCap":214956167287},{"date":"2021-03-19","value":4.630369,"marketCap":225463189721},{"date":"2021-03-26","value":4.628324,"marketCap":224368708217},{"date":"2021-04-01","value":4.251373,"marketCap":221085263707},{"date":"2021-04-09","value":4.17481,"marketCap":217582922895},{"date":"2021-04-16","value":4.215549,"marketCap":220538022955},{"date":"2021-04-23","value":4.157027,"marketCap":218020715497},{"date":"2021-04-30","value":4.085926,"marketCap":215175063588},{"date":"2021-05-07","value":4.034843,"marketCap":213861685783},{"date":"2021-05-14","value":3.818448,"marketCap":202260181846},{"date":"2021-05-21","value":3.817396,"marketCap":202260181846},{"date":"2021-05-28","value":3.845605,"marketCap":205762522658},{"date":"2021-06-04","value":3.781711,"marketCap":201384596644},{"date":"2021-06-10","value":4.017161,"marketCap":214080582084},{"date":"2021-06-18","value":3.908232,"marketCap":206419211560},{"date":"2021-06-25","value":3.811258,"marketCap":200727907741},{"date":"2021-06-30","value":3.656413,"marketCap":193066537217},{"date":"2021-07-09","value":3.684433,"marketCap":193942122420},{"date":"2021-07-16","value":3.821742,"marketCap":201165700343},{"date":"2021-07-23","value":3.830427,"marketCap":201603492944},{"date":"2021-07-30","value":3.378224,"marketCap":178400485070},{"date":"2021-08-06","value":3.407177,"marketCap":179494966574},{"date":"2021-08-13","value":3.875577,"marketCap":204449144853},{"date":"2021-08-20","value":3.740949,"marketCap":196787774329},{"date":"2021-08-27","value":3.649715,"marketCap":193942122420},{"date":"2021-09-03","value":3.738821,"marketCap":198757841035},{"date":"2021-09-10","value":3.675837,"marketCap":195912189126},{"date":"2021-09-17","value":3.316008,"marketCap":176211522063},{"date":"2021-09-24","value":3.512107,"marketCap":186718544497},{"date":"2021-09-30","value":3.639917,"marketCap":194161018720},{"date":"2021-10-08","value":3.578526,"marketCap":190877574210},{"date":"2021-10-15","value":3.547365,"marketCap":189345300105},{"date":"2021-10-22","value":3.790815,"marketCap":203792455951},{"date":"2021-10-29","value":3.502236,"marketCap":187813026000},{"date":"2021-11-05","value":3.333469,"marketCap":179057173972},{"date":"2021-11-12","value":3.766207,"marketCap":203135767049},{"date":"2021-11-19","value":3.763415,"marketCap":202697974448},{"date":"2021-11-26","value":3.762211,"marketCap":202697974448},{"date":"2021-12-03","value":3.791766,"marketCap":204668041154},{"date":"2021-12-10","value":3.95129,"marketCap":213642789483},{"date":"2021-12-17","value":3.78387,"marketCap":204449144853},{"date":"2021-12-24","value":3.735739,"marketCap":202041285546},{"date":"2021-12-31","value":3.727631,"marketCap":202041285546},{"date":"2022-01-07","value":4.499934,"marketCap":242974893777},{"date":"2022-01-14","value":4.469929,"marketCap":241880412273},{"date":"2022-01-21","value":4.732145,"marketCap":256655912570},{"date":"2022-01-28","value":4.643098,"marketCap":251183505053},{"date":"2022-02-04","value":4.756702,"marketCap":257203153322},{"date":"2022-02-11","value":5.01982,"marketCap":271978653619},{"date":"2022-02-18","value":5.015389,"marketCap":273073135123},{"date":"2022-02-25","value":4.732348,"marketCap":258297634826},{"date":"2022-03-04","value":4.850804,"marketCap":264864523847},{"date":"2022-03-11","value":4.53694,"marketCap":247352819791},{"date":"2022-03-18","value":4.827199,"marketCap":262128320088},{"date":"2022-03-25","value":4.756456,"marketCap":258297634826},{"date":"2022-04-01","value":5.124521,"marketCap":253372468060},{"date":"2022-04-08","value":5.918858,"marketCap":292773802186},{"date":"2022-04-14","value":6.017317,"marketCap":297151728200},{"date":"2022-04-22","value":5.623759,"marketCap":272525894371},{"date":"2022-04-29","value":5.612457,"marketCap":267600727605},{"date":"2022-05-06","value":5.451177,"marketCap":257752007249},{"date":"2022-05-13","value":5.467998,"marketCap":253921298012},{"date":"2022-05-20","value":5.589903,"marketCap":263224449016},{"date":"2022-05-27","value":5.373758,"marketCap":252826809658},{"date":"2022-06-02","value":5.333501,"marketCap":252279565481},{"date":"2022-06-10","value":5.148293,"marketCap":241881926123},{"date":"2022-06-17","value":5.072321,"marketCap":238051216886},{"date":"2022-06-24","value":5.377406,"marketCap":253374053835},{"date":"2022-06-30","value":5.770611,"marketCap":271433111668},{"date":"2022-07-08","value":5.787922,"marketCap":272527600021},{"date":"2022-07-15","value":5.208586,"marketCap":242976414477},{"date":"2022-07-22","value":5.029322,"marketCap":234767751825},{"date":"2022-07-29","value":5.070031,"marketCap":236956728532},{"date":"2022-08-05","value":4.93037,"marketCap":229842554235},{"date":"2022-08-12","value":4.661065,"marketCap":217584284675},{"date":"2022-08-19","value":4.689246,"marketCap":216708693993},{"date":"2022-08-26","value":5.666194,"marketCap":233673263472},{"date":"2022-09-02","value":5.580071,"marketCap":229295310058},{"date":"2022-09-09","value":6.122766,"marketCap":250637832951},{"date":"2022-09-16","value":6.085417,"marketCap":246807123714},{"date":"2022-09-23","value":5.87435,"marketCap":233673263472},{"date":"2022-09-30","value":5.615991,"marketCap":223822868290},{"date":"2022-10-07","value":5.7399,"marketCap":228748065881},{"date":"2022-10-14","value":5.662644,"marketCap":223275624114},{"date":"2022-10-21","value":5.715665,"marketCap":223822868290},{"date":"2022-10-28","value":4.412392,"marketCap":172491364511},{"date":"2022-11-04","value":4.43087,"marketCap":174899238889},{"date":"2022-11-11","value":5.056814,"marketCap":201385857044},{"date":"2022-11-18","value":5.294814,"marketCap":210141763872},{"date":"2022-11-25","value":5.698527,"marketCap":224370112467},{"date":"2022-12-02","value":5.53353,"marketCap":221633891583},{"date":"2022-12-09","value":5.942873,"marketCap":240240193593},{"date":"2022-12-16","value":5.739664,"marketCap":231484286765},{"date":"2022-12-23","value":5.575101,"marketCap":224917356644},{"date":"2022-12-30","value":5.521582,"marketCap":225464600821},{"date":"2023-01-06","value":5.92973,"marketCap":244618147007},{"date":"2023-01-13","value":5.623203,"marketCap":236409484356},{"date":"2023-01-20","value":5.711262,"marketCap":238051216886},{"date":"2023-01-27","value":5.99888,"marketCap":250090588774},{"date":"2023-02-03","value":5.301965,"marketCap":222181135760},{"date":"2023-02-10","value":5.294603,"marketCap":220539403230},{"date":"2023-02-17","value":5.215179,"marketCap":215176410298},{"date":"2023-02-24","value":5.384462,"marketCap":219444914876},{"date":"2023-03-03","value":5.443356,"marketCap":223275624114},{"date":"2023-03-10","value":5.134372,"marketCap":209047275518},{"date":"2023-03-16","value":5.122445,"marketCap":210579559213},{"date":"2023-03-24","value":5.180115,"marketCap":215395307968},{"date":"2023-03-30","value":5.071453,"marketCap":209266173189},{"date":"2023-04-04","value":8.265963,"marketCap":219444914876},{"date":"2023-04-14","value":8.809574,"marketCap":234220507649},{"date":"2023-04-20","value":8.361045,"marketCap":222181135760},{"date":"2023-04-28","value":8.232885,"marketCap":217146489334},{"date":"2023-05-05","value":8.409977,"marketCap":222181135760},{"date":"2023-05-12","value":8.176281,"marketCap":214519717286},{"date":"2023-05-19","value":7.590535,"marketCap":196351210617},{"date":"2023-05-25","value":7.095981,"marketCap":183217350375},{"date":"2023-06-02","value":7.24711,"marketCap":186063020095},{"date":"2023-06-09","value":7.556422,"marketCap":193724438569},{"date":"2023-06-16","value":7.687159,"marketCap":196132312947},{"date":"2023-06-23","value":7.099584,"marketCap":180152782986},{"date":"2023-06-30","value":7.434254,"marketCap":186938610777},{"date":"2023-07-07","value":7.239451,"marketCap":181685066681},{"date":"2023-07-14","value":7.096262,"marketCap":180590578327},{"date":"2023-07-21","value":7.112113,"marketCap":180152782986},{"date":"2023-07-28","value":7.958877,"marketCap":201385857044},{"date":"2023-08-04","value":7.824756,"marketCap":198321289654},{"date":"2023-08-11","value":7.556505,"marketCap":190440973509},{"date":"2023-08-18","value":7.033611,"marketCap":175993727242},{"date":"2023-08-25","value":6.846518,"marketCap":171396876158},{"date":"2023-09-01","value":8.372034,"marketCap":181028373668},{"date":"2023-09-08","value":8.799575,"marketCap":188033099131},{"date":"2023-09-15","value":8.386255,"marketCap":180590578327},{"date":"2023-09-22","value":8.280147,"marketCap":177526010937},{"date":"2023-09-29","value":8.276162,"marketCap":177744908608},{"date":"2023-10-06","value":8.12717,"marketCap":174461443547},{"date":"2023-10-13","value":8.139328,"marketCap":174461443547},{"date":"2023-10-20","value":7.660934,"marketCap":163954355354},{"date":"2023-10-27","value":7.807478,"marketCap":167018922744},{"date":"2023-11-03","value":7.766391,"marketCap":166581127402},{"date":"2023-11-10","value":7.339293,"marketCap":157387425233},{"date":"2023-11-17","value":7.405205,"marketCap":160233094952},{"date":"2023-11-24","value":7.685889,"marketCap":167675615756},{"date":"2023-12-01","value":7.10457,"marketCap":155636243867},{"date":"2023-12-08","value":6.501328,"marketCap":141845690613},{"date":"2023-12-15","value":6.773236,"marketCap":148631518405},{"date":"2023-12-22","value":6.657979,"marketCap":146004746356},{"date":"2023-12-29","value":6.831178,"marketCap":150601597441},{"date":"2024-01-05","value":6.569711,"marketCap":143815769649},{"date":"2024-01-12","value":6.296372,"marketCap":137905532541},{"date":"2024-01-19","value":5.704553,"marketCap":124771672299},{"date":"2024-01-26","value":6.168913,"marketCap":134403169809},{"date":"2024-02-02","value":5.91523,"marketCap":128711830371},{"date":"2024-02-09","value":5.68603,"marketCap":124333876957},{"date":"2024-02-16","value":5.975045,"marketCap":130681909407},{"date":"2024-02-23","value":6.238125,"marketCap":135716555834},{"date":"2024-03-01","value":5.751586,"marketCap":125209467640},{"date":"2024-03-08","value":5.256543,"marketCap":114483481776},{"date":"2024-03-15","value":5.522751,"marketCap":120174821214},{"date":"2024-03-22","value":5.356637,"marketCap":116453560812},{"date":"2024-03-28","value":5.688997,"marketCap":123239388604},{"date":"2024-04-05","value":4.738968,"marketCap":131338602420},{"date":"2024-04-12","value":4.578402,"marketCap":126960649006},{"date":"2024-04-19","value":4.550713,"marketCap":126085058323},{"date":"2024-04-26","value":5.521386,"marketCap":152790574148},{"date":"2024-05-03","value":6.166383,"marketCap":170521285475},{"date":"2024-05-10","value":6.080705,"marketCap":168551206439},{"date":"2024-05-17","value":6.532526,"marketCap":180809475998},{"date":"2024-05-24","value":6.198703,"marketCap":171177978487},{"date":"2024-05-31","value":5.83606,"marketCap":161327583305},{"date":"2024-06-07","value":6.089091,"marketCap":168113411097},{"date":"2024-06-14","value":5.737565,"marketCap":158263015916},{"date":"2024-06-21","value":5.550791,"marketCap":152790574148},{"date":"2024-06-28","value":5.386025,"marketCap":148193723063},{"date":"2024-07-05","value":5.411067,"marketCap":148850416076},{"date":"2024-07-12","value":5.522317,"marketCap":152133881136},{"date":"2024-07-19","value":5.172606,"marketCap":142502383625},{"date":"2024-07-26","value":4.971387,"marketCap":137467737199},{"date":"2024-08-02","value":4.91884,"marketCap":135935453504},{"date":"2024-08-09","value":5.075115,"marketCap":141188997601},{"date":"2024-08-16","value":4.97876,"marketCap":138562225553},{"date":"2024-08-23","value":4.699342,"marketCap":131338602420},{"date":"2024-08-30","value":5.497643,"marketCap":135497658163},{"date":"2024-09-06","value":5.237559,"marketCap":129149625713},{"date":"2024-09-13","value":4.993189,"marketCap":122801593262},{"date":"2024-09-20","value":5.175763,"marketCap":128055137359},{"date":"2024-09-27","value":6.771817,"marketCap":168551206439},{"date":"2024-10-04","value":7.756864,"marketCap":192192154874},{"date":"2024-10-10","value":6.604318,"marketCap":162640969330},{"date":"2024-10-18","value":6.614775,"marketCap":161984276318},{"date":"2024-10-25","value":6.5258,"marketCap":159795299611},{"date":"2024-11-01","value":6.923408,"marketCap":169645694792},{"date":"2024-11-08","value":6.913254,"marketCap":168113411097},{"date":"2024-11-15","value":6.149585,"marketCap":148412620734},{"date":"2024-11-22","value":5.971618,"marketCap":144034667320},{"date":"2024-11-29","value":6.056742,"marketCap":146004746356},{"date":"2024-12-06","value":6.280388,"marketCap":151039392783},{"date":"2024-12-13","value":5.973608,"marketCap":143377974308},{"date":"2024-12-20","value":5.652092,"marketCap":135059862821},{"date":"2024-12-27","value":5.683984,"marketCap":135716555834},{"date":"2025-01-03","value":5.63263,"marketCap":134622067480},{"date":"2025-01-10","value":5.48857,"marketCap":130681909407},{"date":"2025-01-17","value":5.879149,"marketCap":140094509248},{"date":"2025-01-24","value":5.5778,"marketCap":133746476797},{"date":"2025-01-28","value":5.612291,"marketCap":135278760492},{"date":"2025-02-07","value":5.680757,"marketCap":136154351175},{"date":"2025-02-14","value":6.149506,"marketCap":147318132381},{"date":"2025-02-21","value":6.10944,"marketCap":146880337039},{"date":"2025-02-28","value":6.577261,"marketCap":157606322904},{"date":"2025-03-07","value":6.887605,"marketCap":165705536719},{"date":"2025-03-11","value":6.775196,"marketCap":162640969330}]},{"symbol":"01113","name":"長實集團","items":[{"date":"2020-03-13","value":5.010865,"marketCap":155492161050},{"date":"2020-03-20","value":4.860229,"marketCap":144227289525},{"date":"2020-03-27","value":5.102929,"marketCap":151429420500},{"date":"2020-04-03","value":5.420306,"marketCap":160847591775},{"date":"2020-04-09","value":5.787468,"marketCap":171743123250},{"date":"2020-04-17","value":5.949269,"marketCap":176544543900},{"date":"2020-04-24","value":5.843476,"marketCap":173405153475},{"date":"2020-04-29","value":6.098623,"marketCap":180976624500},{"date":"2020-05-08","value":6.061284,"marketCap":179868604350},{"date":"2020-05-15","value":5.849699,"marketCap":173589823500},{"date":"2020-05-22","value":5.302068,"marketCap":157338861300},{"date":"2020-05-29","value":5.24606,"marketCap":155676831075},{"date":"2020-06-05","value":5.743907,"marketCap":170450433075},{"date":"2020-06-12","value":5.849699,"marketCap":173589823500},{"date":"2020-06-19","value":5.974161,"marketCap":177283224000},{"date":"2020-06-26","value":5.887038,"marketCap":174697843650},{"date":"2020-07-03","value":5.943045,"marketCap":176359873875},{"date":"2020-07-10","value":5.737684,"marketCap":170265763050},{"date":"2020-07-17","value":5.594553,"marketCap":166018352475},{"date":"2020-07-24","value":5.389191,"marketCap":159924241650},{"date":"2020-07-31","value":5.358076,"marketCap":159000891525},{"date":"2020-08-07","value":7.323899,"marketCap":153091450725},{"date":"2020-08-14","value":7.597772,"marketCap":158816221500},{"date":"2020-08-21","value":7.447583,"marketCap":155676831075},{"date":"2020-08-28","value":7.40341,"marketCap":154753480950},{"date":"2020-09-04","value":7.262056,"marketCap":151798760550},{"date":"2020-09-11","value":7.226718,"marketCap":151060080450},{"date":"2020-09-18","value":7.050025,"marketCap":147366679950},{"date":"2020-09-25","value":6.749648,"marketCap":141087899100},{"date":"2020-09-30","value":6.670137,"marketCap":139425868875},{"date":"2020-10-09","value":6.784987,"marketCap":141826579200},{"date":"2020-10-16","value":6.608294,"marketCap":138133178700},{"date":"2020-10-23","value":6.634798,"marketCap":138687188775},{"date":"2020-10-30","value":6.343256,"marketCap":132593077950},{"date":"2020-11-06","value":6.767318,"marketCap":141457239150},{"date":"2020-11-13","value":7.323899,"marketCap":153091450725},{"date":"2020-11-20","value":7.686118,"marketCap":160662921750},{"date":"2020-11-27","value":7.730291,"marketCap":161586271875},{"date":"2020-12-04","value":7.615441,"marketCap":159185561550},{"date":"2020-12-11","value":7.641945,"marketCap":159739571625},{"date":"2020-12-18","value":7.138372,"marketCap":149213380200},{"date":"2020-12-24","value":6.952845,"marketCap":145335309675},{"date":"2020-12-31","value":7.032356,"marketCap":146997339900},{"date":"2021-01-08","value":7.085364,"marketCap":148105360050},{"date":"2021-01-15","value":7.191379,"marketCap":150321400350},{"date":"2021-01-22","value":7.200214,"marketCap":150506070375},{"date":"2021-01-29","value":6.882168,"marketCap":143857949475},{"date":"2021-02-05","value":6.864498,"marketCap":143488609425},{"date":"2021-02-11","value":7.05886,"marketCap":147551349975},{"date":"2021-02-19","value":7.527095,"marketCap":157338861300},{"date":"2021-02-26","value":8.048337,"marketCap":168234392775},{"date":"2021-03-05","value":8.127849,"marketCap":169896423000},{"date":"2021-03-12","value":8.189691,"marketCap":171189113175},{"date":"2021-03-19","value":11.070108,"marketCap":186332055225},{"date":"2021-03-26","value":10.389883,"marketCap":174882513675},{"date":"2021-04-01","value":10.335026,"marketCap":173959163550},{"date":"2021-04-09","value":10.477654,"marketCap":176359873875},{"date":"2021-04-16","value":10.576396,"marketCap":178021904100},{"date":"2021-04-23","value":10.642225,"marketCap":179129924250},{"date":"2021-04-30","value":10.697081,"marketCap":180053274375},{"date":"2021-05-07","value":10.960394,"marketCap":184485354975},{"date":"2021-05-14","value":10.960394,"marketCap":184485354975},{"date":"2021-05-21","value":11.722312,"marketCap":197309957817},{"date":"2021-05-28","value":12.631389,"marketCap":212611546382},{"date":"2021-06-04","value":11.038563,"marketCap":185801088791},{"date":"2021-06-11","value":11.38521,"marketCap":191635862924},{"date":"2021-06-18","value":11.45114,"marketCap":192745584765},{"date":"2021-06-25","value":11.537727,"marketCap":194203018298},{"date":"2021-07-02","value":11.656784,"marketCap":196206989407},{"date":"2021-07-09","value":11.45114,"marketCap":192745584765},{"date":"2021-07-16","value":11.624314,"marketCap":195660451832},{"date":"2021-07-23","value":11.505257,"marketCap":193656480723},{"date":"2021-07-30","value":11.461963,"marketCap":192927763957},{"date":"2021-08-06","value":10.224591,"marketCap":190923792849},{"date":"2021-08-13","value":10.136785,"marketCap":189284180124},{"date":"2021-08-20","value":10.009953,"marketCap":186915850632},{"date":"2021-08-27","value":9.902634,"marketCap":184911879524},{"date":"2021-09-03","value":9.697752,"marketCap":181086116500},{"date":"2021-09-10","value":9.522138,"marketCap":177806891050},{"date":"2021-09-17","value":9.005055,"marketCap":168151393892},{"date":"2021-09-24","value":8.322115,"marketCap":155398850477},{"date":"2021-09-30","value":8.800173,"marketCap":164325630868},{"date":"2021-10-08","value":8.88798,"marketCap":165965243593},{"date":"2021-10-15","value":9.083105,"marketCap":169608827426},{"date":"2021-10-22","value":9.317256,"marketCap":173981128025},{"date":"2021-10-29","value":9.375794,"marketCap":175074203175},{"date":"2021-11-05","value":9.327013,"marketCap":174163307217},{"date":"2021-11-12","value":8.946517,"marketCap":167058318743},{"date":"2021-11-19","value":8.936761,"marketCap":166876139551},{"date":"2021-11-26","value":9.073349,"marketCap":169426648234},{"date":"2021-12-03","value":8.897736,"marketCap":166147422784},{"date":"2021-12-10","value":9.122131,"marketCap":170337544192},{"date":"2021-12-17","value":9.219693,"marketCap":172159336109},{"date":"2021-12-24","value":9.317256,"marketCap":173981128025},{"date":"2021-12-31","value":9.590432,"marketCap":179082145391},{"date":"2022-01-07","value":9.609945,"marketCap":179446503775},{"date":"2022-01-14","value":10.127028,"marketCap":189102000932},{"date":"2022-01-21","value":10.400204,"marketCap":194203018298},{"date":"2022-01-28","value":10.17581,"marketCap":190012896890},{"date":"2022-02-04","value":10.214835,"marketCap":190741613657},{"date":"2022-02-11","value":10.292885,"marketCap":192199047190},{"date":"2022-02-18","value":10.351423,"marketCap":193292122340},{"date":"2022-02-25","value":9.668483,"marketCap":180539578925},{"date":"2022-03-04","value":9.453844,"marketCap":176531636708},{"date":"2022-03-11","value":10.068491,"marketCap":188008925782},{"date":"2022-03-18","value":8.777779,"marketCap":188555463357},{"date":"2022-03-25","value":9.05765,"marketCap":194567376682},{"date":"2022-04-01","value":9.261193,"marketCap":198939677281},{"date":"2022-04-08","value":9.278154,"marketCap":199304035665},{"date":"2022-04-14","value":9.32904,"marketCap":200397110815},{"date":"2022-04-22","value":9.176383,"marketCap":197117885365},{"date":"2022-04-29","value":9.05765,"marketCap":194567376682},{"date":"2022-05-06","value":9.107423,"marketCap":195636555332},{"date":"2022-05-13","value":9.07308,"marketCap":194898832565},{"date":"2022-05-20","value":9.217232,"marketCap":197995356073},{"date":"2022-05-27","value":8.861092,"marketCap":190345121524},{"date":"2022-06-02","value":8.92682,"marketCap":191757030057},{"date":"2022-06-10","value":8.837064,"marketCap":189828963840},{"date":"2022-06-17","value":8.668849,"marketCap":186215543449},{"date":"2022-06-24","value":9.244515,"marketCap":198581419381},{"date":"2022-06-30","value":9.396897,"marketCap":201854739481},{"date":"2022-07-08","value":9.498485,"marketCap":204036952881},{"date":"2022-07-15","value":9.363034,"marketCap":201127335014},{"date":"2022-07-22","value":9.363034,"marketCap":201127335014},{"date":"2022-07-29","value":9.388431,"marketCap":201672888364},{"date":"2022-08-05","value":7.595479,"marketCap":198173653898},{"date":"2022-08-12","value":7.596221,"marketCap":198193014690},{"date":"2022-08-19","value":7.551169,"marketCap":197017545940},{"date":"2022-08-26","value":7.501342,"marketCap":195717508115},{"date":"2022-09-02","value":7.305946,"marketCap":190619445615},{"date":"2022-09-09","value":7.401236,"marketCap":193105651248},{"date":"2022-09-16","value":7.304898,"marketCap":190592096157},{"date":"2022-09-23","value":7.310623,"marketCap":190741459190},{"date":"2022-09-30","value":6.522523,"marketCap":170179143717},{"date":"2022-10-07","value":6.657633,"marketCap":173704308750},{"date":"2022-10-14","value":6.321535,"marketCap":164935158451},{"date":"2022-10-21","value":6.31386,"marketCap":164734922484},{"date":"2022-10-28","value":6.163594,"marketCap":160814344085},{"date":"2022-11-04","value":6.195069,"marketCap":161635540168},{"date":"2022-11-11","value":6.504805,"marketCap":169716866917},{"date":"2022-11-18","value":6.463461,"marketCap":168638158017},{"date":"2022-11-25","value":6.525477,"marketCap":170256221367},{"date":"2022-12-02","value":6.366265,"marketCap":166102228584},{"date":"2022-12-09","value":6.522455,"marketCap":170177383617},{"date":"2022-12-16","value":6.314618,"marketCap":164754700118},{"date":"2022-12-23","value":6.645154,"marketCap":173378719317},{"date":"2022-12-30","value":6.61761,"marketCap":172660051050},{"date":"2023-01-06","value":6.824195,"marketCap":178050063050},{"date":"2023-01-13","value":6.810422,"marketCap":177690728916},{"date":"2023-01-20","value":6.851739,"marketCap":178768731316},{"date":"2023-01-27","value":6.934373,"marketCap":180924736116},{"date":"2023-02-03","value":7.046317,"marketCap":183845444182},{"date":"2023-02-10","value":6.998101,"marketCap":182587459716},{"date":"2023-02-17","value":6.874119,"marketCap":179352642516},{"date":"2023-02-24","value":6.80524,"marketCap":177555521850},{"date":"2023-03-03","value":6.881007,"marketCap":179532354583},{"date":"2023-03-10","value":6.777689,"marketCap":176836673583},{"date":"2023-03-17","value":7.772306,"marketCap":170726463317},{"date":"2023-03-24","value":7.711666,"marketCap":169394453350},{"date":"2023-03-31","value":7.793444,"marketCap":171190789017},{"date":"2023-04-06","value":7.867044,"marketCap":172807491117},{"date":"2023-04-14","value":7.858866,"marketCap":172627857550},{"date":"2023-04-21","value":7.515399,"marketCap":165083247751},{"date":"2023-04-28","value":7.570559,"marketCap":166294892017},{"date":"2023-05-05","value":7.611436,"marketCap":167192812601},{"date":"2023-05-12","value":7.456101,"marketCap":163780714384},{"date":"2023-05-19","value":7.389866,"marketCap":162325803251},{"date":"2023-05-25","value":7.041575,"marketCap":154675247102},{"date":"2023-06-02","value":7.120363,"marketCap":156405897952},{"date":"2023-06-09","value":7.353728,"marketCap":161531996134},{"date":"2023-06-16","value":7.25735,"marketCap":159414954451},{"date":"2023-06-23","value":6.980286,"marketCap":153328958777},{"date":"2023-06-29","value":7.036457,"marketCap":154562813810},{"date":"2023-07-07","value":6.821,"marketCap":149830093052},{"date":"2023-07-14","value":7.194087,"marketCap":158025318118},{"date":"2023-07-21","value":7.09676,"marketCap":155887433318},{"date":"2023-07-28","value":7.340078,"marketCap":161232145318},{"date":"2023-08-04","value":7.913184,"marketCap":153215077319},{"date":"2023-08-11","value":7.957527,"marketCap":154073646668},{"date":"2023-08-18","value":7.800827,"marketCap":151039616652},{"date":"2023-08-25","value":7.812541,"marketCap":151266415885},{"date":"2023-09-01","value":7.940916,"marketCap":153752014268},{"date":"2023-09-08","value":7.619978,"marketCap":147538018311},{"date":"2023-09-15","value":7.553339,"marketCap":146247756719},{"date":"2023-09-22","value":7.479293,"marketCap":144814064786},{"date":"2023-09-29","value":7.560762,"marketCap":146391478736},{"date":"2023-10-06","value":7.459952,"marketCap":144439592353},{"date":"2023-10-13","value":7.441623,"marketCap":144084703919},{"date":"2023-10-20","value":7.19418,"marketCap":139293710070},{"date":"2023-10-27","value":7.19418,"marketCap":139293710070},{"date":"2023-11-03","value":7.240003,"marketCap":140180931153},{"date":"2023-11-10","value":6.955901,"marketCap":134680160437},{"date":"2023-11-17","value":7.038382,"marketCap":136277158387},{"date":"2023-11-24","value":7.240003,"marketCap":140180931153},{"date":"2023-12-01","value":6.873227,"marketCap":133079412487},{"date":"2023-12-08","value":6.863966,"marketCap":132900100770},{"date":"2023-12-15","value":7.056314,"marketCap":136624346820},{"date":"2023-12-22","value":6.964673,"marketCap":134850004654},{"date":"2023-12-29","value":7.18461,"marketCap":139108425853},{"date":"2024-01-05","value":6.955509,"marketCap":134672570437},{"date":"2024-01-12","value":6.928017,"marketCap":134140267787},{"date":"2024-01-19","value":6.469815,"marketCap":125268556954},{"date":"2024-01-26","value":6.579783,"marketCap":127397767554},{"date":"2024-02-02","value":6.497307,"marketCap":125800859604},{"date":"2024-02-09","value":6.469815,"marketCap":125268556954},{"date":"2024-02-16","value":6.598112,"marketCap":127752635988},{"date":"2024-02-23","value":6.698916,"marketCap":129704412371},{"date":"2024-03-01","value":6.533963,"marketCap":126510596471},{"date":"2024-03-08","value":6.66226,"marketCap":128994675504},{"date":"2024-03-15","value":6.854705,"marketCap":132720794054},{"date":"2024-03-22","value":6.613768,"marketCap":116574280339},{"date":"2024-03-28","value":6.456685,"marketCap":113805533322},{"date":"2024-04-05","value":6.475492,"marketCap":114137021972},{"date":"2024-04-12","value":6.366897,"marketCap":112222928231},{"date":"2024-04-19","value":6.195877,"marketCap":109208531156},{"date":"2024-04-26","value":6.652767,"marketCap":117261666322},{"date":"2024-05-03","value":6.772278,"marketCap":119368163322},{"date":"2024-05-10","value":6.901748,"marketCap":121650201738},{"date":"2024-05-17","value":7.13081,"marketCap":125687654321},{"date":"2024-05-24","value":6.782237,"marketCap":119543704738},{"date":"2024-05-31","value":6.144846,"marketCap":108309054073},{"date":"2024-06-07","value":6.065172,"marketCap":106904722739},{"date":"2024-06-14","value":5.842184,"marketCap":102974332990},{"date":"2024-06-21","value":5.798548,"marketCap":102205207323},{"date":"2024-06-28","value":5.808228,"marketCap":102375828740},{"date":"2024-07-05","value":5.847942,"marketCap":103075834406},{"date":"2024-07-12","value":6.29428,"marketCap":110942973156},{"date":"2024-07-19","value":5.996443,"marketCap":105693305656},{"date":"2024-07-26","value":5.887236,"marketCap":103768427573},{"date":"2024-08-02","value":5.946804,"marketCap":104818361073},{"date":"2024-08-09","value":6.125506,"marketCap":107968161573},{"date":"2024-08-16","value":6.780298,"marketCap":107793172656},{"date":"2024-08-23","value":6.780298,"marketCap":107793172656},{"date":"2024-08-30","value":6.945402,"marketCap":110418006406},{"date":"2024-09-06","value":6.912816,"marketCap":109893039656},{"date":"2024-09-13","value":6.703671,"marketCap":106568250239},{"date":"2024-09-20","value":7.188008,"marketCap":114267762572},{"date":"2024-09-27","value":7.540253,"marketCap":119867407905},{"date":"2024-10-04","value":7.826453,"marketCap":124417119738},{"date":"2024-10-10","value":7.50723,"marketCap":119342441155},{"date":"2024-10-18","value":7.353123,"marketCap":116892596322},{"date":"2024-10-25","value":7.110954,"marketCap":113042840155},{"date":"2024-11-01","value":7.022893,"marketCap":111642928822},{"date":"2024-11-08","value":7.287077,"marketCap":115842662822},{"date":"2024-11-15","value":6.945839,"marketCap":110418006406},{"date":"2024-11-22","value":6.934832,"marketCap":110243017489},{"date":"2024-11-29","value":7.000878,"marketCap":111292950989},{"date":"2024-12-06","value":7.143977,"marketCap":113567806905},{"date":"2024-12-13","value":6.978862,"marketCap":110942973156},{"date":"2024-12-20","value":6.714678,"marketCap":106743239156},{"date":"2024-12-27","value":7.000878,"marketCap":111292950989},{"date":"2025-01-03","value":6.912816,"marketCap":109893039656},{"date":"2025-01-10","value":6.934832,"marketCap":110243017489},{"date":"2025-01-17","value":7.121962,"marketCap":113217829072},{"date":"2025-01-24","value":7.154985,"marketCap":113742795822},{"date":"2025-01-28","value":7.143977,"marketCap":113567806905},{"date":"2025-02-07","value":7.055916,"marketCap":112167895572},{"date":"2025-02-14","value":7.309092,"marketCap":116192640655},{"date":"2025-02-21","value":7.4632,"marketCap":118642485488},{"date":"2025-02-28","value":7.441184,"marketCap":118292507655},{"date":"2025-03-07","value":7.826453,"marketCap":124417119738},{"date":"2025-03-11","value":7.826453,"marketCap":124417119738}]}],"industryCompare":{"bkCode":"BK1240","name":"房地產開發","current":-2.698944,"rank":8,"totalCount":128,"items":[{"symbol":"00093","name":"零在科技金融","value":126.963445,"marketCap":1680615121},{"symbol":"00899","name":"中加國信","value":-11.874897,"marketCap":132690099},{"symbol":"00989","name":"華音國際控股","value":-0.11303199052864571,"marketCap":86803847},{"symbol":"00051","name":"海港企業","value":-53.073714,"marketCap":3715160000},{"symbol":"00119","name":"保利置業集團","value":4.726441350235197,"marketCap":5961045664},{"symbol":"00216","name":"建業實業","value":-2.762944,"marketCap":369416662},{"symbol":"00012","name":"恆基地產","value":17.338712,"marketCap":112320178469},{"symbol":"00083","name":"信和置業","value":19.574434,"marketCap":70585407857},{"symbol":"00160","name":"漢國置業","value":-6.293079,"marketCap":778063645},{"symbol":"00247","name":"尖沙咀置業","value":20.470067,"marketCap":42639149632},{"symbol":"00173","name":"嘉華國際","value":12.769576,"marketCap":6053238925},{"symbol":"00258","name":"湯臣集團","value":49.994076,"marketCap":6347547839},{"symbol":"00199","name":"德祥地產","value":-0.175354,"marketCap":173274896},{"symbol":"00755","name":"大方廣瑞德","value":-0.005932,"marketCap":1636728},{"symbol":"00147","name":"國際商業結算","value":-34.39134,"marketCap":1462973207},{"symbol":"00313","name":"裕田中國","value":-0.516822,"marketCap":112016098},{"symbol":"00123","name":"越秀地產","value":7.09753437504504,"marketCap":21656613871},{"symbol":"00688","name":"中國海外發展","value":6.775196399527291,"marketCap":162640969330},{"symbol":"00035","name":"遠東發展","value":-4.319737,"marketCap":2458241262},{"symbol":"00230","name":"五礦地產","value":-0.68581,"marketCap":1489374076},{"symbol":"01218","name":"永義國際","value":-0.132689,"marketCap":118381444},{"symbol":"00618","name":"北大資源","value":-0.17965659466167525,"marketCap":424299678},{"symbol":"00655","name":"香港華人有限公司","value":-1.442822,"marketCap":509561424},{"symbol":"00938","name":"民生國際","value":-0.75926,"marketCap":433623058},{"symbol":"01109","name":"華潤置地","value":6.151774458640037,"marketCap":184334788117},{"symbol":"00978","name":"招商局置地","value":-3.8862430717380843,"marketCap":1157640854},{"symbol":"00124","name":"粵海置地","value":-0.156439,"marketCap":385095791},{"symbol":"00262","name":"迪臣發展國際","value":-1.017711,"marketCap":74807850},{"symbol":"01098","name":"路勁","value":-0.259504,"marketCap":839256953},{"symbol":"00185","name":"正商實業","value":-0.05764091851546816,"marketCap":218126080},{"symbol":"00497","name":"資本策略地產","value":-0.584206,"marketCap":810461491},{"symbol":"00760","name":"新天地產集團","value":-1.5129212833685077,"marketCap":72566612},{"symbol":"00081","name":"中國海外宏洋集團","value":4.4693256595459925,"marketCap":7047561969},{"symbol":"00563","name":"上實城市開發","value":2.787454,"marketCap":1577537012},{"symbol":"00298","name":"庄士中國","value":-0.815192,"marketCap":234703531},{"symbol":"00754","name":"合生創展集團","value":142.044272,"marketCap":13122191860},{"symbol":"01176","name":"珠光控股","value":-0.432294,"marketCap":708050620},{"symbol":"01224","name":"中渝置地","value":-9.385082,"marketCap":4658801601},{"symbol":"00028","name":"天安","value":9.308326,"marketCap":6685276878},{"symbol":"00106","name":"朗詩綠色管理","value":-0.032201276985638544,"marketCap":51945382},{"symbol":"00367","name":"庄士機構國際","value":-0.757184,"marketCap":560305289},{"symbol":"00034","name":"九龍建業","value":18.010408,"marketCap":4793776232},{"symbol":"02202","name":"萬科企業","value":-4.331886,"marketCap":89935875156.45},{"symbol":"00588","name":"北京北辰實業股份","value":-5.81286363492182,"marketCap":5519039300},{"symbol":"00120","name":"四海國際","value":-0.435275,"marketCap":192826679},{"symbol":"00115","name":"鈞濠集團","value":-1.246301,"marketCap":52053022},{"symbol":"01125","name":"麗豐控股","value":-1.484106,"marketCap":397240131},{"symbol":"02330","name":"中國上城","value":-1.5202197928655996,"marketCap":48711348},{"symbol":"00726","name":"築友智造科技","value":-0.489425,"marketCap":189166839},{"symbol":"00131","name":"卓能(集團)","value":-5.611451,"marketCap":1070389920},{"symbol":"01195","name":"京維集團","value":-3.736235786894529,"marketCap":43411376},{"symbol":"00456","name":"新城市建設發展","value":-0.475151,"marketCap":60827819},{"symbol":"01124","name":"沿海家園","value":-0.100602,"marketCap":64677916},{"symbol":"00169","name":"萬達酒店發展","value":-3.356385,"marketCap":1644071270},{"symbol":"00432","name":"盈大地產","value":-1.754656,"marketCap":403570875},{"symbol":"00582","name":"神話世界","value":-0.612187,"marketCap":254082265},{"symbol":"02777","name":"富力地產","value":-0.2541273151321193,"marketCap":4727982853},{"symbol":"00272","name":"瑞安房地產","value":20.087164585576772,"marketCap":5699358380},{"symbol":"03383","name":"雅居樂集團","value":-0.16483242662274156,"marketCap":3179009925},{"symbol":"02088","name":"西王置業","value":-0.2536594928707469,"marketCap":36628389},{"symbol":"03900","name":"綠城中國","value":10.694989984963916,"marketCap":29955067735},{"symbol":"00813","name":"世茂集團","value":-0.11299012309506462,"marketCap":3825445586},{"symbol":"00832","name":"建業地產","value":-0.054597968352132736,"marketCap":273521348},{"symbol":"00337","name":"綠地香港","value":-0.28781100900808154,"marketCap":689527733},{"symbol":"02007","name":"碧桂園","value":-0.09238327523549698,"marketCap":14129676946},{"symbol":"01918","name":"融創中國","value":-2.180908617246698,"marketCap":17641130726},{"symbol":"03883","name":"中國奧園","value":0.046287474751634326,"marketCap":782184427},{"symbol":"01238","name":"寶龍地產","value":-0.3245063962526381,"marketCap":1863181350},{"symbol":"01813","name":"合景泰富集團","value":-0.0730063140481824,"marketCap":1333364738},{"symbol":"00817","name":"中國金茂","value":-2.3168348774327434,"marketCap":15666926612},{"symbol":"03377","name":"遠洋集團","value":-0.2132865432969704,"marketCap":1850711244},{"symbol":"01278","name":"中國新城鎮","value":3.8899522160201236,"marketCap":583574785},{"symbol":"00672","name":"眾安集團","value":2.2111583756909776,"marketCap":817192421},{"symbol":"03333","name":"中國恆大","value":-0.027593650898234415,"marketCap":2152301046},{"symbol":"00845","name":"恆盛地產","value":-0.02769693169300458,"marketCap":85719101},{"symbol":"00960","name":"龍湖集團","value":6.5185748055798625,"marketCap":74665955511},{"symbol":"01638","name":"佳兆業集團","value":-0.05884772203634117,"marketCap":1396078228},{"symbol":"01668","name":"華南城","value":-0.337893,"marketCap":1945121784},{"symbol":"02288","name":"宏基資本","value":-0.28338,"marketCap":57818838},{"symbol":"01777","name":"花樣年控股","value":-0.07072326051302913,"marketCap":525306405},{"symbol":"01628","name":"禹洲集團","value":-0.04092896937252278,"marketCap":458073665},{"symbol":"00846","name":"明發集團","value":-0.845929258454728,"marketCap":731214123},{"symbol":"00884","name":"旭輝控股集團","value":-0.5743043129101774,"marketCap":2887893602},{"symbol":"01966","name":"中駿集團控股","value":-0.052004651299308195,"marketCap":586995071},{"symbol":"01107","name":"當代置業","value":-0.013328805271014566,"marketCap":58694887},{"symbol":"03688","name":"萊蒙國際","value":-0.424947,"marketCap":611714096},{"symbol":"01570","name":"偉業控股","value":-3.163068316054975,"marketCap":280470407},{"symbol":"01663","name":"漢港控股","value":3.5911151047511196,"marketCap":221760000},{"symbol":"01030","name":"新城發展","value":35.180806955268444,"marketCap":15403316515},{"symbol":"01908","name":"建發國際集團","value":6.347478515315436,"marketCap":31024191964},{"symbol":"01232","name":"金輪天地控股","value":-0.10046895187110723,"marketCap":116936300},{"symbol":"01396","name":"粵港灣控股","value":-0.3395397998661656,"marketCap":578013201},{"symbol":"01246","name":"保集健康","value":-0.240374,"marketCap":28518000},{"symbol":"01862","name":"景瑞控股","value":-0.016407519818537122,"marketCap":32315077},{"symbol":"03380","name":"龍光集團","value":-0.6122271508724971,"marketCap":5631294999},{"symbol":"01233","name":"時代中國控股","value":-0.08881590075667885,"marketCap":556981250},{"symbol":"02608","name":"陽光100中國","value":-0.013449736585315617,"marketCap":51016229},{"symbol":"01622","name":"力高集團","value":-0.2863241377464354,"marketCap":532741398},{"symbol":"01321","name":"中國新城市","value":29.695897979307148,"marketCap":1286891520},{"symbol":"00798","name":"中電光谷","value":3.8380557632161425,"marketCap":1825112848},{"symbol":"03639","name":"億達中國","value":-0.2948880695938642,"marketCap":250645090},{"symbol":"02329","name":"國瑞健康","value":-1.1324711847867788,"marketCap":431108544},{"symbol":"00865","name":"建德國際控股","value":27.10941129771189,"marketCap":116759800},{"symbol":"02699","name":"新明中國","value":-0.04014924589488856,"marketCap":26300708},{"symbol":"01113","name":"長實集團","value":7.826453,"marketCap":124417119738},{"symbol":"02286","name":"辰興發展","value":-1.2202300241931334,"marketCap":170999996},{"symbol":"00627","name":"日本共生","value":-1.2654592868416243,"marketCap":724543363},{"symbol":"01240","name":"青建國際","value":-0.869876,"marketCap":277700129},{"symbol":"00095","name":"綠景中國地產","value":-0.6305301825294694,"marketCap":2015173431},{"symbol":"03301","name":"融信中國","value":-0.08690101899418336,"marketCap":547115210},{"symbol":"01243","name":"宏安地產","value":-0.622075,"marketCap":562400000},{"symbol":"01560","name":"星星集團","value":-0.18977,"marketCap":91734214},{"symbol":"06158","name":"正榮地產","value":-0.02227168720825749,"marketCap":222755556},{"symbol":"01996","name":"弘陽地產","value":-0.03148240175695612,"marketCap":213689472},{"symbol":"03990","name":"美的置業","value":8.292218685540742,"marketCap":4521546171},{"symbol":"03616","name":"恆達集團控股","value":1.6526176923473028,"marketCap":312000000},{"symbol":"02892","name":"萬城控股","value":-0.2562163903845164,"marketCap":150000000},{"symbol":"02019","name":"德信中國","value":-0.10728641478354867,"marketCap":252393985},{"symbol":"01902","name":"銀城國際控股","value":-0.06220596623575241,"marketCap":66556347},{"symbol":"02772","name":"中梁控股","value":-0.06159945713042516,"marketCap":393722471},{"symbol":"02231","name":"景業名邦集團","value":-0.21452666283898777,"marketCap":395081520},{"symbol":"09968","name":"匯景控股","value":-0.13683368752236746,"marketCap":89318000},{"symbol":"06900","name":"上坤地產","value":-0.014581450801881573,"marketCap":26948220},{"symbol":"06968","name":"港龍中國地產","value":-1.545466504367931,"marketCap":196237679},{"symbol":"09993","name":"金輝控股","value":-3.164064549625514,"marketCap":10598494740},{"symbol":"09982","name":"中原建業","value":7.689208424841465,"marketCap":425217873},{"symbol":"06999","name":"領地控股","value":-0.062330424872599995,"marketCap":126314235},{"symbol":"06611","name":"三巽集團","value":-0.18538618992324904,"marketCap":46611501}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"02202\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2513269900","title":"大股東深鐵集團再出手！萬科累計獲70億元股東借款","url":"https://stock-news.laohu8.com/highlight/detail?id=2513269900","media":"南方都市报","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513269900?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:35","pubTimestamp":1740137700,"startTime":"0","endTime":"0","summary":"大股东再出手，以实际行动驰援万科。2月21日，万科发布了《关于深铁集团向公司提供股东借款暨关联交易的公告》，第一大股东深铁集团拟向万科提供股东借款，借款金额为42亿元，用于万科偿还公司到期公开债务。截至目前，已合计向万科提供70亿元股东借款用于归还公开市场债券。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221194131962b4d0a&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221194131962b4d0a&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["000002","BK1521","BK1507","BK1555","02202","IE0034224299.USD","BK1240"],"gpt_icon":0},{"id":"2513269432","title":"大股東再出手，深鐵集團擬42億元借款支持萬科","url":"https://stock-news.laohu8.com/highlight/detail?id=2513269432","media":"每日经济新闻","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513269432?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:31","pubTimestamp":1740137460,"startTime":"0","endTime":"0","summary":"　　2月21日，万科发布《关于深铁集团向公司提供股东借款暨关联交易的公告》，第一大股东深铁集团拟向万科提供股东借款，借款金额为42亿元，用于万科偿还公司到期公开债务。　　公开信息显示，2024年以来，深铁集团已先后认购了中金印力公募基金29.75%的份额、受让万科深圳湾超级总部基地地块等，受让万科所持有的红树湾物业开发项目49%投资收益权，截至目前，已合计向万科提供70亿元股东借款用于归还公开市场债券。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"sina","url":"https://finance.sina.com.cn/roll/2025-02-21/doc-inemhatv2569109.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}.art_time, .art_cite{#sourceStyle#;} .art_cite{margin-left: 3px;}","selectors":".module-article, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/roll/2025-02-21/doc-inemhatv2569109.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["000002","BK1521","BK1507","BK1555","02202","IE0034224299.USD","BK1240"],"gpt_icon":0},{"id":"2513467269","title":"深圳地鐵集團擬向萬科提供借款42億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513467269","media":"大河财立方","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513467269?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:30","pubTimestamp":1740137427,"startTime":"0","endTime":"0","summary":"2月21日，万科企业港交所公告，第一大股东深圳市地铁集团有限公司（简称深圳地铁集团）拟向公司提供借款，借款金额为42亿元，用于偿还万科企业在公开市场发行的债券本金与利息。根据公告，此次借款期限为36个月，定价基准为每笔借款提款日前一工作日全国银行间同业拆借中心公布的1年期贷款市场报价利率（LPR），浮动点数为减76个基点，目前为2.34%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502213326336616.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["000002","BK1521","BK1507","BK1555","02202","IE0034224299.USD","BK1240"],"gpt_icon":0},{"id":"2513230269","title":"萬科，再獲大股東42億元借款！","url":"https://stock-news.laohu8.com/highlight/detail?id=2513230269","media":"e公司","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513230269?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:30","pubTimestamp":1740137400,"startTime":"0","endTime":"0","summary":"万科再获深铁集团支持。　　2月21日晚间，万科A公告，第一大股东深铁集团拟向万科提供股东借款，借款金额为42亿元，用于万科偿还公司到期公开债务。至此，深铁集团已合计向万科提供70亿元股东借款，均用于偿还债务。　　万科方面表示，股东借款有利于满足公司资金需求，相关借款利率低于公司从金融机构的融资利率，借款质押率高于市场惯例水平，充分体现了大股东对公司的支持。","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/china/2025-02-21/doc-inemhaua1395129.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK1240","02202","BK1521","000002","BK1555","IE0034224299.USD","BK1507"],"gpt_icon":0},{"id":"2513657265","title":"用行動表達支持，大股東42億借款馳援萬科","url":"https://stock-news.laohu8.com/highlight/detail?id=2513657265","media":"格隆汇","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513657265?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:04","pubTimestamp":1740135878,"startTime":"0","endTime":"0","summary":"大股东再出手，以实际行动驰援万科。2月21日，万科发布了《关于深铁集团向公司提供股东借款暨关联交易的公告》，第一大股东深铁集团拟向万科提供股东借款，借款金额为42亿元，用于万科偿还公司到期公开债务。分析人士认为，深铁持续以实际行动驰援，让外界看到了大股东坚定支持万科良性发展的决心和态度，有助于进一步提升市场对万科的信心。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221190439962b4323&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221190439962b4323&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["000002","BK1521","BK1555","BK1240","IE0034224299.USD","02202","BK1507"],"gpt_icon":0},{"id":"2513269483","title":"萬科企業：第一大股東深鐵集團擬向公司提供借款，借款金額為42億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513269483","media":"澎湃新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513269483?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:02","pubTimestamp":1740135720,"startTime":"0","endTime":"0","summary":"2月21日，万科企业在港交所公告，第一大股东深铁集团拟向公司提供借款，借款金额为42亿元，用于偿还公司在公开市场发行的债券的本金与利息。\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"sina","url":"https://finance.sina.com.cn/jjxw/2025-02-21/doc-inemfwmx2690753.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}.art_time, .art_cite{#sourceStyle#;} .art_cite{margin-left: 3px;}","selectors":".module-article, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/jjxw/2025-02-21/doc-inemfwmx2690753.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["IE0034224299.USD","BK1555","BK1507","BK1521","BK1240","02202","000002"],"gpt_icon":0},{"id":"1136905026","title":"大股東再出手，42億借款馳援萬科","url":"https://stock-news.laohu8.com/highlight/detail?id=1136905026","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1136905026?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 19:01","pubTimestamp":1740135715,"startTime":"0","endTime":"0","summary":"2月21日，万科第一大股东深铁集团拟向万科提供股东借款，借款金额为42亿元，用于万科偿还公司到期公开债务。这是深铁再次以实际行动，驰援万科。去年以来，大股东已通过大宗交易、REITs认购、股东借款等多种方式持续表达对万科的力挺，此番再度驰援，体现了大股东支持万科健康发展的决心。 ","market":"us","thumbnail":"https://static.tigerbbs.com/6d81148cbad37699cb99a75ddf787d9f","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/6d81148cbad37699cb99a75ddf787d9f"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":"大股东再出手，42亿借款驰援万科","news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["02202","000002"],"gpt_icon":0},{"id":"2513634002","title":"萬科企業(02202.HK)：萬科第一大股東深圳市地鐵集團有限公司擬向公司提供借款，借款金額為42億元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2513634002","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513634002?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 18:58","pubTimestamp":1740135490,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BK0196","BK0157","BK0180","LU1064131003.USD","02202","BK0178","000002","BK0187","IE0034224299.USD","BK0188","BK1521","BK1507","BK0174","LU1064130708.USD","LU1328615791.USD","BK0028","LU2148510915.USD","BK1555","BK1240","BK0273","BK0086"],"gpt_icon":0},{"id":"2513263054","title":"【萬科企業：第一大股東深鐵集團擬向公司提供借款 借款金額為42億元】萬科企業港交所公告，第一大股東深鐵集團擬向公司提供借款，借款金額為42億元，用於償還公司在公開市場發行的債券的本金與利息。","url":"https://stock-news.laohu8.com/highlight/detail?id=2513263054","media":"金融界","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513263054?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 18:56","pubTimestamp":1740135385,"startTime":"0","endTime":"0","summary":"万科企业港交所公告，第一大股东深铁集团拟向公司提供借款，借款金额为42亿元，用于偿还公司在公开市场发行的债券的本金与利息。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/21185648314843.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["02202","BK1521","BK1240","BK1555","000002","BK1507","IE0034224299.USD"],"gpt_icon":0},{"id":"2513265668","title":"萬科再獲深鐵集團提供42億元股東借款 利息2.34%","url":"https://stock-news.laohu8.com/highlight/detail?id=2513265668","media":"观点网","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513265668?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 18:51","pubTimestamp":1740135060,"startTime":"0","endTime":"0","summary":"公告显示，万科第一大股东深圳市地铁集团有限公司拟向万科提供借款，借款金额为42亿元。截至目前，深铁集团持有万科27.18%股权，深铁集团构成公司的关联方。根据《深圳证券交易所股票上市规则》等相关规定，本次借款构成公司应披露的关联交易。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221185559988da4ab&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221185559988da4ab&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1555","IE0034224299.USD","BK1521","BK1507","02202","000002","BK1240"],"gpt_icon":0},{"id":"2513315263","title":"萬科企業(02202)獲大股東深鐵集團提供42億元借款","url":"https://stock-news.laohu8.com/highlight/detail?id=2513315263","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513315263?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 18:41","pubTimestamp":1740134510,"startTime":"0","endTime":"0","summary":"智通财经APP讯，万科企业(02202)公布，公司第一大股东深圳市地铁集团有限公司(以下简称“深铁集团”)拟向公司提供借款，借款金额为42亿元，主要用于偿还公司在公开市场发行的债券的本金与利息。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1252863.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1521","IE0034224299.USD","BK1240","BK1507","000002","02202","BK1555"],"gpt_icon":0},{"id":"2513025271","title":"萬科“天雷”壓頂，險資：剪紅線還是藍線？","url":"https://stock-news.laohu8.com/highlight/detail?id=2513025271","media":"钛媒体","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513025271?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 17:28","pubTimestamp":1740130080,"startTime":"0","endTime":"0","summary":"2018年资管新规出台，房企非标融资渠道被一条条堵死之后，急需融资的万科，与面临“资产荒”的各家险资，换了个方式继续“热恋”。截至去年11月底，这一数字占万科为子公司担保的债务余额总量超过29%。目前，深铁集团已为万科提供了28亿元的低息股东借款，专项用于偿还即将到期的公开市场债务。险资有充分的理由，为万科债务安全性感到担忧。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221172913a24e5ba8&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250221172913a24e5ba8&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02202","BK1521","BK1240","BK1555","000002","BK1507","IE0034224299.USD"],"gpt_icon":0},{"id":"2513230828","title":"【天津萬科房地產被限消】天眼查司法案件顯示，近日，因未按執行通知書指定的期間履行生效法律文書確定的給付義務，天津萬科房地產有限公司被限制高消費，涉及與佛山市順德區意艾蒲電器有限公司買賣合同糾紛一案，執行法院為天津市濱海新區人民法院。案件流程信息顯示，此前該公司已因此案被執行4萬餘元。天津萬科房地產有限公司成立於1996年3月，法定代表人為張大祥，註冊資本3.9億人民幣，經營範圍為房地產開發銷售及物業管理，由永達中國投資有限公司、萬科A共同持股。","url":"https://stock-news.laohu8.com/highlight/detail?id=2513230828","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513230828?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:26","pubTimestamp":1740122798,"startTime":"0","endTime":"0","summary":"天眼查司法案件显示，近日，因未按执行通知书指定的期间履行生效法律文书确定的给付义务，天津万科房地产有限公司被限制高消费，涉及与佛山市顺德区意艾蒲电器有限公司买卖合同纠纷一案，执行法院为天津市滨海新区人民法院。案件流程信息显示，此前该公司已因此案被执行4万余元。天津万科房地产有限公司成立于1996年3月，法定代表人为张大祥，注册资本3.9亿人民币，经营范围为房地产开发销售及物业管理，由永达中国投资有限公司、万科A共同持股。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/21152648302421.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK0273","LU1064131003.USD","BK0178","01971","06958","000002","LU2148510915.USD","02202","BK0187","IE0034224299.USD","BK1583","LU1064130708.USD","BK0174","BK1521","BK0188","BK1507","BK1555","BK1148","BK1229","BK0196","BK1542","BK1240","06968","BK1258","BK0157","BK0180","09983","BK0086","09979","BK0028","LU1328615791.USD"],"gpt_icon":0},{"id":"2513230394","title":"天津萬科房地產被限消 天津萬科未履行4萬案款被限消","url":"https://stock-news.laohu8.com/highlight/detail?id=2513230394","media":"金融界天眼查","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513230394?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:19","pubTimestamp":1740122366,"startTime":"0","endTime":"0","summary":"天眼查司法案件显示，近日，因未按执行通知书指定的期间履行生效法律文书确定的给付义务，天津万科房地产有限公司被限制高消费，涉及与佛山市顺德区意艾蒲电器有限公司买卖合同纠纷一案，执行法院为天津市滨海新区人民法院。案件流程信息显示，此前该公司已因此案被执行4万余元。天津万科房地产有限公司成立于1996年3月，法定代表人为张大祥，注册资本3.9亿人民币，经营范围为房地产开发销售及物业管理，由永达中国投资有限公司、万科A（000002）共同持股。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/21151948302112.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["09979","BK1507","000002","BK1521","BK1240","BK1555","IE0034224299.USD","BK1148","02202"],"gpt_icon":0},{"id":"2512450752","title":"萬科企業2月19日獲南向資金加倉1811.94萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2512450752","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512450752?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 09:30","pubTimestamp":1740015024,"startTime":"0","endTime":"0","summary":"2月19日, 南向资金增持万科企业1811.94万股。截止当日收盘，港股通共持有万科企业111263.76万股，占流通股50.42%。万科企业近5个交易日下跌6.61%，港股通累计增持2833.05万股；近20个交易日上涨25.90%，港股通累计增持2451.46万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250220093227abd57ca2&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250220093227abd57ca2&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1555","BK1507","02202","000002","IE0034224299.USD","BK1521","BK1240"],"gpt_icon":1},{"id":"2512463844","title":"16億基金瞄準廈門泊寓 萬科Pre-REITs隊列擴容","url":"https://stock-news.laohu8.com/highlight/detail?id=2512463844","media":"观点地产网","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512463844?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 09:28","pubTimestamp":1740014900,"startTime":"0","endTime":"0","summary":"万科再度借道Pre-REITs来补血化债。最新消息显示，近日，万科联手多家险资设立16亿元住房 租赁 基金，该基金用于收购万科所持厦门泊寓院儿·海湾社区资产。而本次，通过设立16亿元住房租赁Pre-REIT基金，万科有望借助其运营较为稳定的核心资产，实现部分资金的回笼。16亿基金万科又有新动作。2月18日， 万科企业 股份有限公司发布公告称，该公司将投资设立住房租赁Pre-REIT基金。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250220100030abd58643&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250220100030abd58643&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1521","IE0034224299.USD","BK1240","BK1507","000002","02202","BK1555"],"gpt_icon":1}],"pageSize":16,"totalPage":13,"pageCount":5,"totalSize":200}]}}