港股詳情

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

康耐特光學

26.950

-0.550-2.00%

成交量：197.42萬

成交額：5,387.65萬

市值：129.36億

市盈率：32.67

高：28.000

開：27.500

低：26.800

收：27.500

資料載入中...

總覽公司新聞資訊公告

港股概念追蹤 | AI眼鏡產業研討會將舉辦 2025年有望成為AI眼鏡起量元年(附概念股)

康耐特光學盤中異動下午盤股價大跌5.16%

康耐特光學02月27日遭主力拋售907萬元

康耐特光學盤中異動快速跳水5.42%報27.050港元

康耐特光學現漲近6%創新高公司有望享受智能眼鏡快速成長紅利

【港股異動 | 康耐特光學(02276.HK)漲超5%創新高】康耐特光學(02276.HK)漲超5%，高見29.95港元刷新上市新高。截至發稿，漲5.32%，報29.7港元，成交額3346.59萬港元。

港股異動 | 康耐特光學(02276)漲超5%創新高行業催化消息不斷公司有望享受智能眼鏡快速成長紅利

康耐特光學盤中異動早盤大幅上漲5.67%

康耐特光學盤中異動早盤急速下挫5.13%報27.750港元

港股異動 | 康耐特光學(02276)再漲超8% 中國信通院啓動AI眼鏡專項測試公司近期獲歌爾入股

康耐特光學盤中漲近7% 公司此前獲歌爾股份入股

港股異動 | 康耐特光學(02276)早盤漲近7% 公司此前獲歌爾股份入股有望就智能眼鏡相關業務加深合作

康耐特光學盤中異動早盤股價大漲5.10%報26.800港元

康耐特光學盤中異動早盤股價大跌5.02%

康耐特光學盤中異動下午盤股價大跌5.08%

{"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/02276/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"02276"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02276\",,,,,undefined,":{"symbol":"02276","market":"HK","secType":"STK","nameCN":"康耐特光學","latestPrice":26.95,"timestamp":1741939710031,"preClose":27.5,"halted":0,"volume":1974165,"delay":0,"changeRate":-0.02,"change":-0.55,"floatShares":480000000,"shares":480000000,"eps":0.96010923,"lyrEps":0.824933,"pbRate":8.24,"amount":53876455,"amplitude":0.043636,"volumeRatio":1.2081549147457213,"dividePrice":0.34436,"prevYearClose":24.9,"fiveDayClose":30.1,"twentyDayClose":25.85},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02276\",,,,,undefined,":{"symbol":"02276","floatShares":480000000,"roa":"13.13%","roe":"27.99%","lyrEps":0.824933,"volumeRatio":1.2081549147457213,"shares":480000000,"dividePrice":0.34436,"high":28,"amplitude":0.043636,"preClose":27.5,"low":26.8,"week52Low":7.043,"pbRate":"8.24","psRate":"6.31","week52High":32,"institutionHeld":0,"latestPrice":26.95,"committee":0.74359,"eps":0.8249328581447242,"divideRate":0.012778,"volume":1974165,"delay":0,"ttmEps":0.9601092540488425,"open":27.5,"prevYearClose":24.9,"prevWeekClose":30.1,"prevMonthClose":27.7,"prevQuarterClose":24.9,"fiveDayClose":30.1,"twentyDayClose":25.85,"sixtyDayClose":13.48,"earningDate":1743350400000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/02276\",params:#limit:5,,,undefined,":[{"date":"2025-03-31","symbol":"02276","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1743384600000,"name":null,"time":"盤後","dateTimestamp":1743350400000,"actualEps":null},{"date":"2024-09-12","symbol":"02276","amount":0.132,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-13","defaultRemindTime":1726104600000,"name":"康耐特光学","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-15","payableDate":"2024-09-13","currency":"HKD","dateTimestamp":1726070400000,"payDate":"2024-10-15"},{"date":"2024-08-05","symbol":"02276","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1722821400000,"name":null,"time":"盤後","dateTimestamp":1722787200000,"actualEps":null},{"date":"2024-06-12","symbol":"02276","amount":0.22,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-13","name":"康耐特光学","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-08-02","payableDate":"2024-06-13","currency":"HKD","dateTimestamp":1718121600000,"payDate":"2024-08-02"},{"date":"2024-03-27","symbol":"02276","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711503000000,"name":null,"time":"","dateTimestamp":1711468800000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"02276\",market:\"HK\",,,undefined,":[{"executeDate":"2022-06-16","recordDate":"2022-06-24","paymentDate":"2022-08-12","value":0.09945,"currency":"HKD"},{"executeDate":"2023-06-16","recordDate":"2023-06-19","paymentDate":"2023-08-15","value":0.165,"currency":"HKD"},{"executeDate":"2024-06-12","recordDate":"2024-06-13","paymentDate":"2024-08-02","value":0.22,"currency":"HKD"},{"executeDate":"2024-09-12","recordDate":"2024-09-13","paymentDate":"2024-10-15","value":0.132,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"02276\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.5,"buy":0.5,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.5,"analysts":2,"updateTime":1736784000000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/02276\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"02276","date":"2025-03-14","current":31.963898,"percent":0.97375,"low":-9.960645,"twenty":8.422042,"median":9.914193,"eighty":14.193704,"high":36.662107,"avg":11.805347,"sd":5.818467,"marketCap":12933978750},"quantilePoints":[{"date":"2021-12-10","current":-7.762801,"twenty":-7.762801,"median":-7.762801,"eighty":-7.762801,"marketCap":6447761580},{"date":"2021-12-17","current":6.206824,"twenty":6.178188,"median":6.188927,"eighty":6.199665,"marketCap":1393850000},{"date":"2021-12-24","current":6.078784,"twenty":6.079935,"median":6.171029,"eighty":6.205938,"marketCap":1366400000},{"date":"2021-12-31","current":8.483871,"twenty":6.08065,"median":6.203373,"eighty":8.356169,"marketCap":1911168000},{"date":"2022-01-07","current":8.630261,"twenty":8.423323,"median":8.503517,"eighty":8.577614,"marketCap":1936764000},{"date":"2022-01-14","current":8.023496,"twenty":8.2231,"median":8.481204,"eighty":8.545214,"marketCap":1804518000},{"date":"2022-01-21","current":8.213342,"twenty":8.214836,"median":8.468092,"eighty":8.538071,"marketCap":1851444000},{"date":"2022-01-28","current":8.348198,"twenty":8.145925,"median":8.341737,"eighty":8.516704,"marketCap":1877040000},{"date":"2022-02-04","current":8.295344,"twenty":8.203909,"median":8.341736,"eighty":8.503517,"marketCap":1864242000},{"date":"2022-02-11","current":8.449121,"twenty":8.213342,"median":8.353701,"eighty":8.495449,"marketCap":1902636000},{"date":"2022-02-18","current":8.294718,"twenty":8.213342,"median":8.335206,"eighty":8.483871,"marketCap":1877040000},{"date":"2022-02-25","current":8.462371,"twenty":8.213767,"median":8.353701,"eighty":8.482284,"marketCap":1919700000},{"date":"2022-03-04","current":8.477928,"twenty":8.215832,"median":8.37112,"eighty":8.479017,"marketCap":1923966000},{"date":"2022-03-11","current":8.490748,"twenty":8.220375,"median":8.407298,"eighty":8.479017,"marketCap":1923966000},{"date":"2022-03-18","current":8.675954,"twenty":8.220375,"median":8.420865,"eighty":8.482284,"marketCap":1958094000},{"date":"2022-03-25","current":8.788997,"twenty":8.234909,"median":8.435614,"eighty":8.495449,"marketCap":1983690000},{"date":"2022-04-01","current":9.175006,"twenty":8.250206,"median":8.454189,"eighty":8.552358,"marketCap":2073276000},{"date":"2022-04-08","current":8.321862,"twenty":8.260759,"median":8.454189,"eighty":8.608114,"marketCap":1881306000},{"date":"2022-04-14","current":8.467962,"twenty":8.270199,"median":8.45929,"eighty":8.621404,"marketCap":1911168000},{"date":"2022-04-22","current":8.764085,"twenty":8.281628,"median":8.465166,"eighty":8.639989,"marketCap":1941030000},{"date":"2022-04-29","current":12.249814,"twenty":8.281628,"median":8.467962,"eighty":8.647627,"marketCap":1868508000},{"date":"2022-05-06","current":11.760181,"twenty":8.29252,"median":8.470378,"eighty":8.70099,"marketCap":1778922000},{"date":"2022-05-13","current":12.72104,"twenty":8.294718,"median":8.476438,"eighty":8.788997,"marketCap":1889838000},{"date":"2022-05-20","current":12.686615,"twenty":8.295344,"median":8.477612,"eighty":8.986262,"marketCap":1911168000},{"date":"2022-05-27","current":12.754317,"twenty":8.321862,"median":8.479017,"eighty":9.175006,"marketCap":1919700000},{"date":"2022-06-02","current":13.954852,"twenty":8.332482,"median":8.483871,"eighty":12.086845,"marketCap":2111670000},{"date":"2022-06-10","current":13.282978,"twenty":8.335247,"median":8.499483,"eighty":12.442613,"marketCap":1996488000},{"date":"2022-06-17","current":13.553279,"twenty":8.336667,"median":8.540452,"eighty":12.632427,"marketCap":2034882000},{"date":"2022-06-24","current":13.046718,"twenty":8.345961,"median":8.565908,"eighty":12.712997,"marketCap":1966626000},{"date":"2022-06-30","current":12.615623,"twenty":8.3515,"median":8.610883,"eighty":12.71707,"marketCap":1898370000},{"date":"2022-07-08","current":13.452266,"twenty":8.355182,"median":8.630261,"eighty":12.804499,"marketCap":2026350000},{"date":"2022-07-15","current":13.235077,"twenty":8.356746,"median":8.662175,"eighty":13.001285,"marketCap":1975158000},{"date":"2022-07-22","current":13.912003,"twenty":8.365297,"median":8.703122,"eighty":13.110566,"marketCap":2077542000},{"date":"2022-07-29","current":16.405864,"twenty":8.371196,"median":8.776541,"eighty":13.187686,"marketCap":2452950000},{"date":"2022-08-05","current":15.990081,"twenty":8.382618,"median":8.807363,"eighty":13.240986,"marketCap":2384694000},{"date":"2022-08-12","current":16.682466,"twenty":8.398458,"median":9.033468,"eighty":13.322614,"marketCap":2491344000},{"date":"2022-08-19","current":17.341668,"twenty":8.406009,"median":9.126113,"eighty":13.428826,"marketCap":2563866000},{"date":"2022-08-26","current":9.957455,"twenty":8.417382,"median":9.410351,"eighty":13.428826,"marketCap":2478546000},{"date":"2022-09-02","current":9.563329,"twenty":8.430301,"median":9.712403,"eighty":13.400131,"marketCap":2371896000},{"date":"2022-09-09","current":9.444482,"twenty":8.435141,"median":9.605474,"eighty":13.383206,"marketCap":2333502000},{"date":"2022-09-16","current":9.759116,"twenty":8.441017,"median":9.627351,"eighty":13.35618,"marketCap":2388960000},{"date":"2022-09-23","current":10.429865,"twenty":8.449973,"median":9.628532,"eighty":13.323028,"marketCap":2504142000},{"date":"2022-09-30","current":10.214902,"twenty":8.453601,"median":9.733356,"eighty":13.319788,"marketCap":2457216000},{"date":"2022-10-07","current":10.233225,"twenty":8.457992,"median":9.783596,"eighty":13.310026,"marketCap":2461482000},{"date":"2022-10-14","current":10.37878,"twenty":8.461637,"median":9.909091,"eighty":13.276352,"marketCap":2470014000},{"date":"2022-10-21","current":10.522541,"twenty":8.463489,"median":10.00451,"eighty":13.246895,"marketCap":2487078000},{"date":"2022-10-28","current":9.980116,"twenty":8.467988,"median":9.966295,"eighty":13.231524,"marketCap":2354832000},{"date":"2022-11-04","current":9.95556,"twenty":8.468549,"median":9.973206,"eighty":13.216942,"marketCap":2371896000},{"date":"2022-11-11","current":9.867624,"twenty":8.471415,"median":9.977975,"eighty":13.21249,"marketCap":2371896000},{"date":"2022-11-18","current":9.794693,"twenty":8.475738,"median":9.96442,"eighty":13.196292,"marketCap":2346300000},{"date":"2022-11-25","current":9.28064,"twenty":8.476464,"median":9.95556,"eighty":13.176729,"marketCap":2205522000},{"date":"2022-12-02","current":8.99966,"twenty":8.476712,"median":9.924094,"eighty":13.159422,"marketCap":2175660000},{"date":"2022-12-09","current":8.846899,"twenty":8.476712,"median":9.885145,"eighty":13.126845,"marketCap":2158596000},{"date":"2022-12-16","current":8.552136,"twenty":8.477422,"median":9.841765,"eighty":13.118869,"marketCap":2081808000},{"date":"2022-12-23","current":8.409318,"twenty":8.475738,"median":9.800337,"eighty":13.099053,"marketCap":2047680000},{"date":"2022-12-30","current":8.169905,"twenty":8.469921,"median":9.776905,"eighty":13.089426,"marketCap":2013552000},{"date":"2023-01-06","current":8.052559,"twenty":8.462172,"median":9.733356,"eighty":13.075216,"marketCap":2005020000},{"date":"2023-01-13","current":7.867822,"twenty":8.454776,"median":9.643184,"eighty":13.055184,"marketCap":1996488000},{"date":"2023-01-20","current":8.003749,"twenty":8.435141,"median":9.627351,"eighty":13.001285,"marketCap":2013552000},{"date":"2023-01-27","current":7.968204,"twenty":8.424105,"median":9.62264,"eighty":12.970996,"marketCap":2005020000},{"date":"2023-02-03","current":7.842823,"twenty":8.395786,"median":9.58478,"eighty":12.949965,"marketCap":1983690000},{"date":"2023-02-10","current":8.280504,"twenty":8.370742,"median":9.514889,"eighty":12.828679,"marketCap":2081808000},{"date":"2023-02-17","current":8.256793,"twenty":8.348198,"median":9.468349,"eighty":12.824777,"marketCap":2056212000},{"date":"2023-02-24","current":8.636464,"twenty":8.348198,"median":9.4026,"eighty":12.79098,"marketCap":2124468000},{"date":"2023-03-03","current":8.443282,"twenty":8.350106,"median":9.298416,"eighty":12.754317,"marketCap":2090340000},{"date":"2023-03-10","current":8.14152,"twenty":8.197069,"median":8.280394,"eighty":8.395467,"marketCap":2000754000},{"date":"2023-03-17","current":8.097888,"twenty":8.272466,"median":8.992961,"eighty":12.712997,"marketCap":2009286000},{"date":"2023-03-24","current":7.036678,"twenty":8.248175,"median":8.846899,"eighty":12.699695,"marketCap":2013552000},{"date":"2023-03-31","current":7.271118,"twenty":8.215419,"median":8.805273,"eighty":12.688584,"marketCap":2064744000},{"date":"2023-04-06","current":7.5013,"twenty":8.207682,"median":8.798244,"eighty":12.667537,"marketCap":2128734000},{"date":"2023-04-14","current":7.77924,"twenty":8.175869,"median":8.767544,"eighty":12.637298,"marketCap":2209788000},{"date":"2023-04-21","current":8.264062,"twenty":8.137526,"median":8.754763,"eighty":12.627768,"marketCap":2346300000},{"date":"2023-04-28","current":8.855219,"twenty":8.147197,"median":8.767544,"eighty":12.610764,"marketCap":2342034000},{"date":"2023-05-05","current":8.727998,"twenty":8.169905,"median":8.767544,"eighty":12.591327,"marketCap":2312172000},{"date":"2023-05-12","current":8.626367,"twenty":8.173873,"median":8.754763,"eighty":12.571987,"marketCap":2269512000},{"date":"2023-05-19","current":8.815183,"twenty":8.183852,"median":8.755802,"eighty":12.486026,"marketCap":2286576000},{"date":"2023-05-25","current":8.868121,"twenty":8.193868,"median":8.767544,"eighty":12.452332,"marketCap":2290842000},{"date":"2023-06-02","current":8.914866,"twenty":8.202402,"median":8.785649,"eighty":12.442613,"marketCap":2295108000},{"date":"2023-06-09","current":8.811585,"twenty":8.211455,"median":8.790549,"eighty":12.360914,"marketCap":2265246000},{"date":"2023-06-16","current":8.770617,"twenty":8.213682,"median":8.800054,"eighty":12.267965,"marketCap":2243916000},{"date":"2023-06-23","current":8.835483,"twenty":8.215006,"median":8.802523,"eighty":12.216252,"marketCap":2248182000},{"date":"2023-06-30","current":8.949974,"twenty":8.218558,"median":8.806153,"eighty":12.113603,"marketCap":2256714000},{"date":"2023-07-07","current":8.882708,"twenty":8.229095,"median":8.805107,"eighty":11.880143,"marketCap":2235384000},{"date":"2023-07-14","current":8.458878,"twenty":8.237994,"median":8.803182,"eighty":11.748418,"marketCap":2158596000},{"date":"2023-07-21","current":8.397605,"twenty":8.246144,"median":8.800054,"eighty":11.063364,"marketCap":2133000000},{"date":"2023-07-28","current":8.641987,"twenty":8.253185,"median":8.790549,"eighty":10.596937,"marketCap":2192724000},{"date":"2023-08-04","current":8.443007,"twenty":8.256144,"median":8.784567,"eighty":10.557212,"marketCap":2145798000},{"date":"2023-08-11","current":8.305263,"twenty":8.260755,"median":8.770617,"eighty":10.528475,"marketCap":2098872000},{"date":"2023-08-18","current":8.671198,"twenty":8.246144,"median":8.759943,"eighty":10.521397,"marketCap":2175660000},{"date":"2023-08-25","current":8.989805,"twenty":8.253185,"median":8.755802,"eighty":10.511792,"marketCap":2256714000},{"date":"2023-09-01","current":10.188062,"twenty":8.256144,"median":8.76908,"eighty":10.480163,"marketCap":2568132000},{"date":"2023-09-08","current":10.360807,"twenty":8.260755,"median":8.782302,"eighty":10.480163,"marketCap":2580930000},{"date":"2023-09-15","current":8.558644,"twenty":8.263796,"median":8.784567,"eighty":10.521397,"marketCap":2661984000},{"date":"2023-09-22","current":8.389589,"twenty":8.260755,"median":8.770617,"eighty":10.511792,"marketCap":2597994000},{"date":"2023-09-29","current":8.842808,"twenty":8.263796,"median":8.772533,"eighty":10.480163,"marketCap":2743038000},{"date":"2023-10-06","current":8.984634,"twenty":8.26833,"median":8.772533,"eighty":10.449764,"marketCap":2785698000},{"date":"2023-10-13","current":8.681144,"twenty":8.276997,"median":8.774449,"eighty":10.429886,"marketCap":2687580000},{"date":"2023-10-20","current":8.280515,"twenty":8.277095,"median":8.765814,"eighty":10.412665,"marketCap":2559600000},{"date":"2023-10-27","current":8.353104,"twenty":8.266196,"median":8.754921,"eighty":10.385247,"marketCap":2580930000},{"date":"2023-11-03","current":8.317212,"twenty":8.264716,"median":8.743675,"eighty":10.37818,"marketCap":2576664000},{"date":"2023-11-10","current":8.346497,"twenty":8.268814,"median":8.726401,"eighty":10.375129,"marketCap":2585196000},{"date":"2023-11-17","current":8.422042,"twenty":8.275085,"median":8.719074,"eighty":10.370178,"marketCap":2632122000},{"date":"2023-11-24","current":8.244965,"twenty":8.264716,"median":8.698198,"eighty":10.357187,"marketCap":2597994000},{"date":"2023-12-01","current":8.237883,"twenty":8.258114,"median":8.69246,"eighty":10.339708,"marketCap":2606526000},{"date":"2023-12-08","current":8.528523,"twenty":8.255495,"median":8.680416,"eighty":10.317528,"marketCap":2687580000},{"date":"2023-12-15","current":8.721831,"twenty":8.258114,"median":8.679288,"eighty":10.275573,"marketCap":2764368000},{"date":"2023-12-22","current":9.360685,"twenty":8.26353,"median":8.685502,"eighty":10.270356,"marketCap":2964870000},{"date":"2023-12-29","current":9.458408,"twenty":8.263929,"median":8.69246,"eighty":10.269246,"marketCap":3011796000},{"date":"2024-01-05","current":10.065282,"twenty":8.266025,"median":8.693274,"eighty":10.247485,"marketCap":3182436000},{"date":"2024-01-12","current":10.383571,"twenty":8.271773,"median":8.714712,"eighty":10.27315,"marketCap":3284820000},{"date":"2024-01-19","current":10.68143,"twenty":8.275788,"median":8.724254,"eighty":10.333711,"marketCap":3374406000},{"date":"2024-01-26","current":10.302913,"twenty":8.277397,"median":8.735737,"eighty":10.333711,"marketCap":3242160000},{"date":"2024-02-02","current":10.180328,"twenty":8.279437,"median":8.753725,"eighty":10.369973,"marketCap":3199500000},{"date":"2024-02-09","current":10.603192,"twenty":8.28046,"median":8.759943,"eighty":10.376981,"marketCap":3348810000},{"date":"2024-02-16","current":10.398335,"twenty":8.280506,"median":8.767544,"eighty":10.385261,"marketCap":3284820000},{"date":"2024-02-23","current":9.856102,"twenty":8.281846,"median":8.778375,"eighty":10.385261,"marketCap":3097116000},{"date":"2024-03-01","current":10.10774,"twenty":8.28813,"median":8.788997,"eighty":10.382613,"marketCap":3178170000},{"date":"2024-03-08","current":10.211739,"twenty":8.292144,"median":8.796411,"eighty":10.37818,"marketCap":3212298000},{"date":"2024-03-15","current":10.125772,"twenty":8.293214,"median":8.801865,"eighty":10.375129,"marketCap":3182436000},{"date":"2024-03-22","current":11.412112,"twenty":8.294843,"median":8.80504,"eighty":10.385261,"marketCap":3583440000},{"date":"2024-03-28","current":10.251456,"twenty":8.295344,"median":8.806758,"eighty":10.38865,"marketCap":3630366000},{"date":"2024-04-05","current":9.763985,"twenty":8.301295,"median":8.811585,"eighty":10.387578,"marketCap":3455460000},{"date":"2024-04-12","current":9.806634,"twenty":8.307124,"median":8.814175,"eighty":10.386155,"marketCap":3472524000},{"date":"2024-04-19","current":9.754724,"twenty":8.309013,"median":8.831732,"eighty":10.384416,"marketCap":3451194000},{"date":"2024-04-26","current":9.790911,"twenty":8.312945,"median":8.837954,"eighty":10.380696,"marketCap":3459726000},{"date":"2024-05-03","current":10.921216,"twenty":8.316052,"median":8.844853,"eighty":10.386392,"marketCap":3856464000},{"date":"2024-05-10","current":10.786878,"twenty":8.317214,"median":8.855219,"eighty":10.417253,"marketCap":3818070000},{"date":"2024-05-17","current":10.742384,"twenty":8.318145,"median":8.868121,"eighty":10.453387,"marketCap":3796740000},{"date":"2024-05-24","current":11.396055,"twenty":8.323915,"median":8.877806,"eighty":10.52216,"marketCap":4018572000},{"date":"2024-05-31","current":13.414819,"twenty":8.332731,"median":8.882708,"eighty":10.57749,"marketCap":4735260000},{"date":"2024-06-07","current":13.407275,"twenty":8.335165,"median":8.905563,"eighty":10.612968,"marketCap":4726728000},{"date":"2024-06-14","current":14.218932,"twenty":8.335275,"median":8.917302,"eighty":10.672559,"marketCap":5008284000},{"date":"2024-06-21","current":15.365359,"twenty":8.337015,"median":8.926868,"eighty":10.720674,"marketCap":5400756000},{"date":"2024-06-28","current":15.007477,"twenty":8.33945,"median":8.9543,"eighty":10.808179,"marketCap":5272776000},{"date":"2024-07-05","current":14.087747,"twenty":8.341356,"median":8.978155,"eighty":10.854391,"marketCap":4948560000},{"date":"2024-07-12","current":14.139844,"twenty":8.345564,"median":8.986262,"eighty":10.865289,"marketCap":4974156000},{"date":"2024-07-19","current":14.52763,"twenty":8.347074,"median":8.993339,"eighty":10.923274,"marketCap":5110668000},{"date":"2024-07-26","current":13.531486,"twenty":8.347979,"median":8.99966,"eighty":11.137589,"marketCap":4777920000},{"date":"2024-08-02","current":13.87786,"twenty":8.348192,"median":9.021281,"eighty":11.43916,"marketCap":4897368000},{"date":"2024-08-09","current":12.494176,"twenty":8.349724,"median":9.040142,"eighty":11.775063,"marketCap":5119200000},{"date":"2024-08-16","current":13.426022,"twenty":8.352504,"median":9.067253,"eighty":12.086845,"marketCap":5503140000},{"date":"2024-08-23","current":13.120778,"twenty":8.353582,"median":9.085523,"eighty":12.284296,"marketCap":5400756000},{"date":"2024-08-30","current":13.383305,"twenty":8.355675,"median":9.116602,"eighty":12.442613,"marketCap":5545800000},{"date":"2024-09-06","current":14.097155,"twenty":8.356938,"median":9.201252,"eighty":12.575855,"marketCap":5844420000},{"date":"2024-09-13","current":14.732534,"twenty":8.358077,"median":9.297224,"eighty":12.64846,"marketCap":6091848000},{"date":"2024-09-20","current":14.808798,"twenty":8.359468,"median":9.317348,"eighty":12.698604,"marketCap":6160104000},{"date":"2024-09-27","current":14.516387,"twenty":8.361014,"median":9.360263,"eighty":12.728436,"marketCap":6074784000},{"date":"2024-10-04","current":14.111558,"twenty":8.363431,"median":9.360717,"eighty":12.797325,"marketCap":5878548000},{"date":"2024-10-10","current":15.028115,"twenty":8.367095,"median":9.444482,"eighty":12.841242,"marketCap":6219828000},{"date":"2024-10-18","current":16.039409,"twenty":8.370436,"median":9.464167,"eighty":13.046003,"marketCap":6603768000},{"date":"2024-10-25","current":16.102598,"twenty":8.370893,"median":9.47777,"eighty":13.083692,"marketCap":6629364000},{"date":"2024-11-01","current":15.615418,"twenty":8.372379,"median":9.566019,"eighty":13.119687,"marketCap":6433128000},{"date":"2024-11-08","current":14.941646,"twenty":8.377095,"median":9.58478,"eighty":13.16267,"marketCap":6108912000},{"date":"2024-11-15","current":15.623164,"twenty":8.383418,"median":9.596874,"eighty":13.198089,"marketCap":6339276000},{"date":"2024-11-22","current":15.232414,"twenty":8.389677,"median":9.626169,"eighty":13.246895,"marketCap":6177168000},{"date":"2024-11-29","current":15.15688,"twenty":8.390202,"median":9.637954,"eighty":13.315036,"marketCap":6143040000},{"date":"2024-12-06","current":14.369729,"twenty":8.391313,"median":9.648674,"eighty":13.343811,"marketCap":5810292000},{"date":"2024-12-13","current":14.488438,"twenty":8.393565,"median":9.692994,"eighty":13.389796,"marketCap":5852952000},{"date":"2024-12-20","current":21.045624,"twenty":8.39615,"median":9.712403,"eighty":13.423781,"marketCap":8455212000},{"date":"2024-12-27","current":23.112902,"twenty":8.397241,"median":9.747201,"eighty":13.472701,"marketCap":9278550000},{"date":"2025-01-03","current":26.434407,"twenty":8.398438,"median":9.754516,"eighty":13.515266,"marketCap":10622340000},{"date":"2025-01-10","current":26.481666,"twenty":8.400457,"median":9.759116,"eighty":13.588083,"marketCap":10601010000},{"date":"2025-01-17","current":25.342271,"twenty":8.403019,"median":9.778111,"eighty":13.683578,"marketCap":10153080000},{"date":"2025-01-24","current":29.999143,"twenty":8.406009,"median":9.799373,"eighty":13.744945,"marketCap":12094110000},{"date":"2025-01-28","current":29.132207,"twenty":8.407298,"median":9.800337,"eighty":13.753391,"marketCap":11806155000},{"date":"2025-02-07","current":33.585479,"twenty":8.40786,"median":9.811991,"eighty":13.794314,"marketCap":13533885000},{"date":"2025-02-14","current":30.860388,"twenty":8.409318,"median":9.84698,"eighty":13.886235,"marketCap":12406061250},{"date":"2025-02-21","current":34.728926,"twenty":8.411319,"median":9.858042,"eighty":13.954852,"marketCap":14037806250},{"date":"2025-02-28","current":32.99734,"twenty":8.412456,"median":9.867624,"eighty":14.087747,"marketCap":13293922500},{"date":"2025-03-07","current":35.712926,"twenty":8.42151,"median":9.879736,"eighty":14.131002,"marketCap":14445742500},{"date":"2025-03-14","current":31.963898,"twenty":8.422042,"median":9.914193,"eighty":14.193704,"marketCap":12933978750}],"customCompares":[{"symbol":"02276","name":"康耐特光學","items":[{"date":"2021-12-10","value":-7.762801,"marketCap":6447761580},{"date":"2021-12-17","value":6.206824,"marketCap":1393850000},{"date":"2021-12-24","value":6.078784,"marketCap":1366400000},{"date":"2021-12-31","value":8.483871,"marketCap":1911168000},{"date":"2022-01-07","value":8.630261,"marketCap":1936764000},{"date":"2022-01-14","value":8.023496,"marketCap":1804518000},{"date":"2022-01-21","value":8.213342,"marketCap":1851444000},{"date":"2022-01-28","value":8.348198,"marketCap":1877040000},{"date":"2022-02-04","value":8.295344,"marketCap":1864242000},{"date":"2022-02-11","value":8.449121,"marketCap":1902636000},{"date":"2022-02-18","value":8.294718,"marketCap":1877040000},{"date":"2022-02-25","value":8.462371,"marketCap":1919700000},{"date":"2022-03-04","value":8.477928,"marketCap":1923966000},{"date":"2022-03-11","value":8.490748,"marketCap":1923966000},{"date":"2022-03-18","value":8.675954,"marketCap":1958094000},{"date":"2022-03-25","value":8.788997,"marketCap":1983690000},{"date":"2022-04-01","value":9.175006,"marketCap":2073276000},{"date":"2022-04-08","value":8.321862,"marketCap":1881306000},{"date":"2022-04-14","value":8.467962,"marketCap":1911168000},{"date":"2022-04-22","value":8.764085,"marketCap":1941030000},{"date":"2022-04-29","value":12.249814,"marketCap":1868508000},{"date":"2022-05-06","value":11.760181,"marketCap":1778922000},{"date":"2022-05-13","value":12.72104,"marketCap":1889838000},{"date":"2022-05-20","value":12.686615,"marketCap":1911168000},{"date":"2022-05-27","value":12.754317,"marketCap":1919700000},{"date":"2022-06-02","value":13.954852,"marketCap":2111670000},{"date":"2022-06-10","value":13.282978,"marketCap":1996488000},{"date":"2022-06-17","value":13.553279,"marketCap":2034882000},{"date":"2022-06-24","value":13.046718,"marketCap":1966626000},{"date":"2022-06-30","value":12.615623,"marketCap":1898370000},{"date":"2022-07-08","value":13.452266,"marketCap":2026350000},{"date":"2022-07-15","value":13.235077,"marketCap":1975158000},{"date":"2022-07-22","value":13.912003,"marketCap":2077542000},{"date":"2022-07-29","value":16.405864,"marketCap":2452950000},{"date":"2022-08-05","value":15.990081,"marketCap":2384694000},{"date":"2022-08-12","value":16.682466,"marketCap":2491344000},{"date":"2022-08-19","value":17.341668,"marketCap":2563866000},{"date":"2022-08-26","value":9.957455,"marketCap":2478546000},{"date":"2022-09-02","value":9.563329,"marketCap":2371896000},{"date":"2022-09-09","value":9.444482,"marketCap":2333502000},{"date":"2022-09-16","value":9.759116,"marketCap":2388960000},{"date":"2022-09-23","value":10.429865,"marketCap":2504142000},{"date":"2022-09-30","value":10.214902,"marketCap":2457216000},{"date":"2022-10-07","value":10.233225,"marketCap":2461482000},{"date":"2022-10-14","value":10.37878,"marketCap":2470014000},{"date":"2022-10-21","value":10.522541,"marketCap":2487078000},{"date":"2022-10-28","value":9.980116,"marketCap":2354832000},{"date":"2022-11-04","value":9.95556,"marketCap":2371896000},{"date":"2022-11-11","value":9.867624,"marketCap":2371896000},{"date":"2022-11-18","value":9.794693,"marketCap":2346300000},{"date":"2022-11-25","value":9.28064,"marketCap":2205522000},{"date":"2022-12-02","value":8.99966,"marketCap":2175660000},{"date":"2022-12-09","value":8.846899,"marketCap":2158596000},{"date":"2022-12-16","value":8.552136,"marketCap":2081808000},{"date":"2022-12-23","value":8.409318,"marketCap":2047680000},{"date":"2022-12-30","value":8.169905,"marketCap":2013552000},{"date":"2023-01-06","value":8.052559,"marketCap":2005020000},{"date":"2023-01-13","value":7.867822,"marketCap":1996488000},{"date":"2023-01-20","value":8.003749,"marketCap":2013552000},{"date":"2023-01-27","value":7.968204,"marketCap":2005020000},{"date":"2023-02-03","value":7.842823,"marketCap":1983690000},{"date":"2023-02-10","value":8.280504,"marketCap":2081808000},{"date":"2023-02-17","value":8.256793,"marketCap":2056212000},{"date":"2023-02-24","value":8.636464,"marketCap":2124468000},{"date":"2023-03-03","value":8.443282,"marketCap":2090340000},{"date":"2023-03-10","value":8.14152,"marketCap":2000754000},{"date":"2023-03-17","value":8.097888,"marketCap":2009286000},{"date":"2023-03-24","value":7.036678,"marketCap":2013552000},{"date":"2023-03-31","value":7.271118,"marketCap":2064744000},{"date":"2023-04-06","value":7.5013,"marketCap":2128734000},{"date":"2023-04-14","value":7.77924,"marketCap":2209788000},{"date":"2023-04-21","value":8.264062,"marketCap":2346300000},{"date":"2023-04-28","value":8.855219,"marketCap":2342034000},{"date":"2023-05-05","value":8.727998,"marketCap":2312172000},{"date":"2023-05-12","value":8.626367,"marketCap":2269512000},{"date":"2023-05-19","value":8.815183,"marketCap":2286576000},{"date":"2023-05-25","value":8.868121,"marketCap":2290842000},{"date":"2023-06-02","value":8.914866,"marketCap":2295108000},{"date":"2023-06-09","value":8.811585,"marketCap":2265246000},{"date":"2023-06-16","value":8.770617,"marketCap":2243916000},{"date":"2023-06-23","value":8.835483,"marketCap":2248182000},{"date":"2023-06-30","value":8.949974,"marketCap":2256714000},{"date":"2023-07-07","value":8.882708,"marketCap":2235384000},{"date":"2023-07-14","value":8.458878,"marketCap":2158596000},{"date":"2023-07-21","value":8.397605,"marketCap":2133000000},{"date":"2023-07-28","value":8.641987,"marketCap":2192724000},{"date":"2023-08-04","value":8.443007,"marketCap":2145798000},{"date":"2023-08-11","value":8.305263,"marketCap":2098872000},{"date":"2023-08-18","value":8.671198,"marketCap":2175660000},{"date":"2023-08-25","value":8.989805,"marketCap":2256714000},{"date":"2023-09-01","value":10.188062,"marketCap":2568132000},{"date":"2023-09-08","value":10.360807,"marketCap":2580930000},{"date":"2023-09-15","value":8.558644,"marketCap":2661984000},{"date":"2023-09-22","value":8.389589,"marketCap":2597994000},{"date":"2023-09-29","value":8.842808,"marketCap":2743038000},{"date":"2023-10-06","value":8.984634,"marketCap":2785698000},{"date":"2023-10-13","value":8.681144,"marketCap":2687580000},{"date":"2023-10-20","value":8.280515,"marketCap":2559600000},{"date":"2023-10-27","value":8.353104,"marketCap":2580930000},{"date":"2023-11-03","value":8.317212,"marketCap":2576664000},{"date":"2023-11-10","value":8.346497,"marketCap":2585196000},{"date":"2023-11-17","value":8.422042,"marketCap":2632122000},{"date":"2023-11-24","value":8.244965,"marketCap":2597994000},{"date":"2023-12-01","value":8.237883,"marketCap":2606526000},{"date":"2023-12-08","value":8.528523,"marketCap":2687580000},{"date":"2023-12-15","value":8.721831,"marketCap":2764368000},{"date":"2023-12-22","value":9.360685,"marketCap":2964870000},{"date":"2023-12-29","value":9.458408,"marketCap":3011796000},{"date":"2024-01-05","value":10.065282,"marketCap":3182436000},{"date":"2024-01-12","value":10.383571,"marketCap":3284820000},{"date":"2024-01-19","value":10.68143,"marketCap":3374406000},{"date":"2024-01-26","value":10.302913,"marketCap":3242160000},{"date":"2024-02-02","value":10.180328,"marketCap":3199500000},{"date":"2024-02-09","value":10.603192,"marketCap":3348810000},{"date":"2024-02-16","value":10.398335,"marketCap":3284820000},{"date":"2024-02-23","value":9.856102,"marketCap":3097116000},{"date":"2024-03-01","value":10.10774,"marketCap":3178170000},{"date":"2024-03-08","value":10.211739,"marketCap":3212298000},{"date":"2024-03-15","value":10.125772,"marketCap":3182436000},{"date":"2024-03-22","value":11.412112,"marketCap":3583440000},{"date":"2024-03-28","value":10.251456,"marketCap":3630366000},{"date":"2024-04-05","value":9.763985,"marketCap":3455460000},{"date":"2024-04-12","value":9.806634,"marketCap":3472524000},{"date":"2024-04-19","value":9.754724,"marketCap":3451194000},{"date":"2024-04-26","value":9.790911,"marketCap":3459726000},{"date":"2024-05-03","value":10.921216,"marketCap":3856464000},{"date":"2024-05-10","value":10.786878,"marketCap":3818070000},{"date":"2024-05-17","value":10.742384,"marketCap":3796740000},{"date":"2024-05-24","value":11.396055,"marketCap":4018572000},{"date":"2024-05-31","value":13.414819,"marketCap":4735260000},{"date":"2024-06-07","value":13.407275,"marketCap":4726728000},{"date":"2024-06-14","value":14.218932,"marketCap":5008284000},{"date":"2024-06-21","value":15.365359,"marketCap":5400756000},{"date":"2024-06-28","value":15.007477,"marketCap":5272776000},{"date":"2024-07-05","value":14.087747,"marketCap":4948560000},{"date":"2024-07-12","value":14.139844,"marketCap":4974156000},{"date":"2024-07-19","value":14.52763,"marketCap":5110668000},{"date":"2024-07-26","value":13.531486,"marketCap":4777920000},{"date":"2024-08-02","value":13.87786,"marketCap":4897368000},{"date":"2024-08-09","value":12.494176,"marketCap":5119200000},{"date":"2024-08-16","value":13.426022,"marketCap":5503140000},{"date":"2024-08-23","value":13.120778,"marketCap":5400756000},{"date":"2024-08-30","value":13.383305,"marketCap":5545800000},{"date":"2024-09-06","value":14.097155,"marketCap":5844420000},{"date":"2024-09-13","value":14.732534,"marketCap":6091848000},{"date":"2024-09-20","value":14.808798,"marketCap":6160104000},{"date":"2024-09-27","value":14.516387,"marketCap":6074784000},{"date":"2024-10-04","value":14.111558,"marketCap":5878548000},{"date":"2024-10-10","value":15.028115,"marketCap":6219828000},{"date":"2024-10-18","value":16.039409,"marketCap":6603768000},{"date":"2024-10-25","value":16.102598,"marketCap":6629364000},{"date":"2024-11-01","value":15.615418,"marketCap":6433128000},{"date":"2024-11-08","value":14.941646,"marketCap":6108912000},{"date":"2024-11-15","value":15.623164,"marketCap":6339276000},{"date":"2024-11-22","value":15.232414,"marketCap":6177168000},{"date":"2024-11-29","value":15.15688,"marketCap":6143040000},{"date":"2024-12-06","value":14.369729,"marketCap":5810292000},{"date":"2024-12-13","value":14.488438,"marketCap":5852952000},{"date":"2024-12-20","value":21.045624,"marketCap":8455212000},{"date":"2024-12-27","value":23.112902,"marketCap":9278550000},{"date":"2025-01-03","value":26.434407,"marketCap":10622340000},{"date":"2025-01-10","value":26.481666,"marketCap":10601010000},{"date":"2025-01-17","value":25.342271,"marketCap":10153080000},{"date":"2025-01-24","value":29.999143,"marketCap":12094110000},{"date":"2025-01-28","value":29.132207,"marketCap":11806155000},{"date":"2025-02-07","value":33.585479,"marketCap":13533885000},{"date":"2025-02-14","value":30.860388,"marketCap":12406061250},{"date":"2025-02-21","value":34.728926,"marketCap":14037806250},{"date":"2025-02-28","value":32.99734,"marketCap":13293922500},{"date":"2025-03-07","value":35.712926,"marketCap":14445742500},{"date":"2025-03-14","value":31.963898,"marketCap":12933978750}]},{"symbol":"01066","name":"威高股份","items":[{"date":"2020-03-20","value":21.695832,"marketCap":41741127350},{"date":"2020-03-27","value":21.828344,"marketCap":41967243966},{"date":"2020-04-03","value":21.552751,"marketCap":43595283603},{"date":"2020-04-09","value":23.094587,"marketCap":47032256169},{"date":"2020-04-17","value":24.630125,"marketCap":49926548856},{"date":"2020-04-24","value":26.936748,"marketCap":54539327827},{"date":"2020-04-29","value":26.382296,"marketCap":53453968069},{"date":"2020-05-08","value":27.394919,"marketCap":55534240938},{"date":"2020-05-15","value":29.205789,"marketCap":58971213504},{"date":"2020-05-22","value":29.299951,"marketCap":58971213504},{"date":"2020-05-29","value":30.516731,"marketCap":61322826313},{"date":"2020-06-05","value":34.406752,"marketCap":69643917789},{"date":"2020-06-12","value":37.270073,"marketCap":75432503164},{"date":"2020-06-19","value":34.615043,"marketCap":70186597668},{"date":"2020-06-26","value":36.343017,"marketCap":73623570234},{"date":"2020-07-03","value":41.681122,"marketCap":84567614458},{"date":"2020-07-10","value":42.61213,"marketCap":87281013853},{"date":"2020-07-17","value":41.221903,"marketCap":84567614458},{"date":"2020-07-24","value":42.578925,"marketCap":87009673913},{"date":"2020-07-31","value":43.342505,"marketCap":89089946782},{"date":"2020-08-07","value":46.262767,"marketCap":95195095420},{"date":"2020-08-14","value":41.082903,"marketCap":84748507751},{"date":"2020-08-21","value":38.933226,"marketCap":80678408660},{"date":"2020-08-28","value":38.240197,"marketCap":82396894943},{"date":"2020-09-04","value":38.989609,"marketCap":84296274519},{"date":"2020-09-11","value":34.476393,"marketCap":74618483346},{"date":"2020-09-18","value":33.400372,"marketCap":72990443709},{"date":"2020-09-25","value":31.790466,"marketCap":68920344617},{"date":"2020-09-30","value":32.054767,"marketCap":69824811082},{"date":"2020-10-09","value":33.032443,"marketCap":72990443709},{"date":"2020-10-16","value":32.513664,"marketCap":71814637305},{"date":"2020-10-23","value":31.073224,"marketCap":68739451324},{"date":"2020-10-30","value":30.618753,"marketCap":67744538213},{"date":"2020-11-06","value":30.507325,"marketCap":68287218092},{"date":"2020-11-13","value":32.096647,"marketCap":71905083951},{"date":"2020-11-20","value":33.02002,"marketCap":74437590053},{"date":"2020-11-27","value":31.931124,"marketCap":71814637305},{"date":"2020-12-04","value":29.666672,"marketCap":67201858334},{"date":"2020-12-11","value":28.657179,"marketCap":64759798879},{"date":"2020-12-18","value":32.366959,"marketCap":73261783648},{"date":"2020-12-24","value":32.732788,"marketCap":74166250113},{"date":"2020-12-31","value":34.953877,"marketCap":79231262316},{"date":"2021-01-08","value":32.98099,"marketCap":75432503164},{"date":"2021-01-15","value":29.97852,"marketCap":68468111385},{"date":"2021-01-22","value":29.79305,"marketCap":68015878152},{"date":"2021-01-29","value":28.487836,"marketCap":65573818698},{"date":"2021-02-05","value":29.489639,"marketCap":67473198274},{"date":"2021-02-11","value":31.065845,"marketCap":71181510779},{"date":"2021-02-19","value":29.395124,"marketCap":67382751627},{"date":"2021-02-26","value":26.335941,"marketCap":60237466555},{"date":"2021-03-05","value":26.322842,"marketCap":60056573262},{"date":"2021-03-12","value":25.77332,"marketCap":58699873565},{"date":"2021-03-19","value":27.768178,"marketCap":63222205889},{"date":"2021-03-26","value":25.896223,"marketCap":58699873565},{"date":"2021-04-01","value":27.919833,"marketCap":69010791264},{"date":"2021-04-09","value":27.821832,"marketCap":68920344617},{"date":"2021-04-16","value":27.971505,"marketCap":69553471143},{"date":"2021-04-23","value":30.51405,"marketCap":76065629689},{"date":"2021-04-30","value":31.472806,"marketCap":78779029084},{"date":"2021-05-07","value":31.485602,"marketCap":79321708962},{"date":"2021-05-14","value":32.619784,"marketCap":82125555003},{"date":"2021-05-21","value":32.072071,"marketCap":80768855306},{"date":"2021-05-28","value":28.700584,"marketCap":72990443709},{"date":"2021-06-04","value":29.730642,"marketCap":75251609871},{"date":"2021-06-11","value":31.805533,"marketCap":80497515367},{"date":"2021-06-18","value":33.434661,"marketCap":83934487933},{"date":"2021-06-25","value":34.068593,"marketCap":85472080923},{"date":"2021-07-02","value":31.816898,"marketCap":79683495548},{"date":"2021-07-09","value":30.366628,"marketCap":75975183043},{"date":"2021-07-16","value":29.897284,"marketCap":74799376638},{"date":"2021-07-23","value":27.188538,"marketCap":68015878152},{"date":"2021-07-30","value":25.079596,"marketCap":62950865950},{"date":"2021-08-06","value":25.104183,"marketCap":62860419303},{"date":"2021-08-13","value":24.60109,"marketCap":61684612899},{"date":"2021-08-20","value":23.079326,"marketCap":57704960454},{"date":"2021-08-27","value":21.53099,"marketCap":59604340030},{"date":"2021-09-03","value":22.502013,"marketCap":62317739424},{"date":"2021-09-10","value":20.913256,"marketCap":58066747040},{"date":"2021-09-17","value":22.314836,"marketCap":61775059545},{"date":"2021-09-24","value":21.716696,"marketCap":60147019909},{"date":"2021-09-30","value":22.653244,"marketCap":62950865950},{"date":"2021-10-08","value":23.077417,"marketCap":64126672354},{"date":"2021-10-15","value":22.215898,"marketCap":61775059545},{"date":"2021-10-22","value":22.2836,"marketCap":62408186071},{"date":"2021-10-29","value":21.464709,"marketCap":59966126616},{"date":"2021-11-05","value":19.166867,"marketCap":53634861362},{"date":"2021-11-12","value":19.635384,"marketCap":55172454352},{"date":"2021-11-19","value":19.792146,"marketCap":55534240938},{"date":"2021-11-26","value":17.626776,"marketCap":49474315624},{"date":"2021-12-03","value":17.819401,"marketCap":50107442149},{"date":"2021-12-10","value":17.660587,"marketCap":49745655564},{"date":"2021-12-17","value":15.760927,"marketCap":44364080098},{"date":"2021-12-24","value":15.071752,"marketCap":42464700522},{"date":"2021-12-31","value":15.583585,"marketCap":44002293512},{"date":"2022-01-07","value":16.202741,"marketCap":44454526744},{"date":"2022-01-14","value":16.874757,"marketCap":46399129644},{"date":"2022-01-21","value":16.311107,"marketCap":44951983300},{"date":"2022-01-28","value":15.086077,"marketCap":41469787411},{"date":"2022-02-04","value":16.344406,"marketCap":44906759977},{"date":"2022-02-11","value":16.180048,"marketCap":44544973391},{"date":"2022-02-18","value":16.378856,"marketCap":45313769886},{"date":"2022-02-25","value":17.740888,"marketCap":49202975685},{"date":"2022-03-04","value":16.784802,"marketCap":46580022937},{"date":"2022-03-11","value":15.197986,"marketCap":42102913936},{"date":"2022-03-18","value":16.4032,"marketCap":45223323240},{"date":"2022-03-25","value":14.635551,"marketCap":40339204330},{"date":"2022-04-01","value":13.724305,"marketCap":37987591521},{"date":"2022-04-08","value":14.140369,"marketCap":39118174602},{"date":"2022-04-14","value":14.434277,"marketCap":39886971097},{"date":"2022-04-22","value":14.122837,"marketCap":38258931461},{"date":"2022-04-29","value":14.302958,"marketCap":38123261491},{"date":"2022-05-06","value":13.41334,"marketCap":35455085420},{"date":"2022-05-13","value":13.469053,"marketCap":34965337278},{"date":"2022-05-20","value":15.001622,"marketCap":39490263279},{"date":"2022-05-27","value":14.041475,"marketCap":36930709177},{"date":"2022-06-02","value":13.689952,"marketCap":36199408006},{"date":"2022-06-10","value":14.095852,"marketCap":37022121824},{"date":"2022-06-17","value":13.693209,"marketCap":35925170066},{"date":"2022-06-24","value":16.033526,"marketCap":42232642673},{"date":"2022-06-30","value":15.852591,"marketCap":41684166794},{"date":"2022-07-08","value":16.582956,"marketCap":43649538694},{"date":"2022-07-15","value":16.559911,"marketCap":43192475461},{"date":"2022-07-22","value":17.113472,"marketCap":44563665159},{"date":"2022-07-29","value":17.151047,"marketCap":44792196775},{"date":"2022-08-05","value":17.716684,"marketCap":46254799118},{"date":"2022-09-09","value":17.085367,"marketCap":48083052048},{"date":"2022-09-15","value":17.422201,"marketCap":48997178513},{"date":"2022-09-23","value":15.266364,"marketCap":42232642673},{"date":"2022-09-30","value":17.551678,"marketCap":48265877341},{"date":"2022-10-07","value":17.933668,"marketCap":49362829099},{"date":"2022-10-14","value":18.84928,"marketCap":51465319968},{"date":"2022-10-21","value":20.778557,"marketCap":56401602878},{"date":"2022-10-28","value":19.433264,"marketCap":52653684372},{"date":"2022-11-04","value":19.32403,"marketCap":51830970554},{"date":"2022-11-11","value":18.113809,"marketCap":49180003806},{"date":"2022-11-18","value":18.797116,"marketCap":51282494675},{"date":"2022-11-25","value":18.017478,"marketCap":49088591159},{"date":"2022-12-02","value":19.145668,"marketCap":52745097018},{"date":"2022-12-09","value":19.086531,"marketCap":53202160251},{"date":"2022-12-16","value":20.770167,"marketCap":57772792575},{"date":"2022-12-23","value":20.213477,"marketCap":56310190231},{"date":"2022-12-30","value":20.982393,"marketCap":58595506393},{"date":"2023-01-06","value":20.565653,"marketCap":58229855807},{"date":"2023-01-13","value":20.991001,"marketCap":60697997262},{"date":"2023-01-20","value":22.161913,"marketCap":63897439889},{"date":"2023-01-27","value":22.510499,"marketCap":64811566354},{"date":"2023-02-03","value":21.252788,"marketCap":61794949020},{"date":"2023-02-10","value":21.11316,"marketCap":60972235202},{"date":"2023-02-17","value":21.584299,"marketCap":61612123727},{"date":"2023-02-24","value":22.161286,"marketCap":62800488131},{"date":"2023-03-03","value":20.717069,"marketCap":58686919040},{"date":"2023-03-07","value":20.186742,"marketCap":57041491403},{"date":"2023-03-17","value":19.640781,"marketCap":55761714352},{"date":"2023-03-24","value":19.608836,"marketCap":56310190231},{"date":"2023-03-31","value":20.112624,"marketCap":57315729342},{"date":"2023-04-06","value":21.708396,"marketCap":61794949020},{"date":"2023-04-14","value":22.029748,"marketCap":62800488131},{"date":"2023-04-21","value":21.110676,"marketCap":60149521383},{"date":"2023-04-28","value":19.748438,"marketCap":60972235202},{"date":"2023-05-05","value":20.04126,"marketCap":61977774313},{"date":"2023-05-12","value":18.781299,"marketCap":57681379928},{"date":"2023-05-19","value":18.505763,"marketCap":56035952292},{"date":"2023-05-25","value":18.177243,"marketCap":54939000534},{"date":"2023-06-01","value":18.046813,"marketCap":54116286716},{"date":"2023-06-09","value":17.667191,"marketCap":53019334958},{"date":"2023-06-16","value":16.344275,"marketCap":48814353220},{"date":"2023-06-23","value":15.541431,"marketCap":46163386472},{"date":"2023-06-30","value":15.900691,"marketCap":46803274997},{"date":"2023-07-07","value":16.211821,"marketCap":47625988816},{"date":"2023-07-14","value":16.140909,"marketCap":48083052048},{"date":"2023-07-21","value":16.277935,"marketCap":48265877341},{"date":"2023-07-28","value":16.233652,"marketCap":48083052048},{"date":"2023-08-03","value":14.91264,"marketCap":44243720896},{"date":"2023-08-10","value":13.169134,"marketCap":38850374754},{"date":"2023-08-18","value":12.655513,"marketCap":37067828147},{"date":"2023-08-25","value":12.306132,"marketCap":36062289036},{"date":"2023-09-01","value":13.75361,"marketCap":35650932127},{"date":"2023-09-08","value":12.829038,"marketCap":32862846409},{"date":"2023-09-15","value":12.199163,"marketCap":31491656712},{"date":"2023-09-22","value":12.377219,"marketCap":31811600975},{"date":"2023-09-29","value":12.214005,"marketCap":31445950389},{"date":"2023-10-06","value":11.864629,"marketCap":30531823924},{"date":"2023-10-13","value":11.900165,"marketCap":30577530247},{"date":"2023-10-20","value":11.829452,"marketCap":30348998631},{"date":"2023-10-27","value":12.493983,"marketCap":32040132591},{"date":"2023-11-03","value":13.403019,"marketCap":34462567722},{"date":"2023-11-10","value":13.654735,"marketCap":35102456248},{"date":"2023-11-17","value":13.973201,"marketCap":36245114329},{"date":"2023-11-24","value":13.212463,"marketCap":34553980369},{"date":"2023-12-01","value":12.566145,"marketCap":32999965379},{"date":"2023-12-08","value":12.267635,"marketCap":32085838914},{"date":"2023-12-15","value":13.118073,"marketCap":34508274046},{"date":"2023-12-22","value":13.039908,"marketCap":34279742430},{"date":"2023-12-29","value":13.160988,"marketCap":34782511985},{"date":"2024-01-05","value":12.453276,"marketCap":32680021116},{"date":"2024-01-12","value":10.792899,"marketCap":28337920408},{"date":"2024-01-19","value":9.848993,"marketCap":25824072630},{"date":"2024-01-26","value":9.712474,"marketCap":25367009398},{"date":"2024-02-02","value":8.93637,"marketCap":23310224852},{"date":"2024-02-09","value":8.317174,"marketCap":21801916185},{"date":"2024-02-16","value":8.332809,"marketCap":21847622508},{"date":"2024-02-23","value":9.042921,"marketCap":23584462791},{"date":"2024-03-01","value":8.862143,"marketCap":23127399559},{"date":"2024-03-08","value":8.54309,"marketCap":22304685741},{"date":"2024-03-15","value":8.901096,"marketCap":23218812205},{"date":"2024-03-22","value":8.78648,"marketCap":22898867943},{"date":"2024-03-28","value":10.29248,"marketCap":22304685741},{"date":"2024-04-05","value":9.514968,"marketCap":20613551781},{"date":"2024-04-12","value":10.036707,"marketCap":21756209862},{"date":"2024-04-19","value":10.045282,"marketCap":21756209862},{"date":"2024-04-26","value":10.776089,"marketCap":23310224852},{"date":"2024-05-03","value":11.142995,"marketCap":24087232347},{"date":"2024-05-10","value":11.454108,"marketCap":24818533519},{"date":"2024-05-17","value":11.132944,"marketCap":24087232347},{"date":"2024-05-24","value":10.861998,"marketCap":23447343822},{"date":"2024-05-31","value":9.645293,"marketCap":20842083397},{"date":"2024-06-07","value":9.509022,"marketCap":20522139134},{"date":"2024-06-14","value":9.348161,"marketCap":20156488548},{"date":"2024-06-21","value":8.284424,"marketCap":17825466063},{"date":"2024-06-28","value":7.905346,"marketCap":17002752245},{"date":"2024-07-05","value":8.119619,"marketCap":17459815477},{"date":"2024-07-12","value":8.659543,"marketCap":18648179881},{"date":"2024-07-19","value":8.595708,"marketCap":18511060912},{"date":"2024-07-26","value":8.331293,"marketCap":18008291356},{"date":"2024-08-02","value":8.293835,"marketCap":17916878710},{"date":"2024-08-09","value":8.869454,"marketCap":19288068407},{"date":"2024-08-16","value":8.887019,"marketCap":19333774730},{"date":"2024-08-23","value":8.389352,"marketCap":18328235619},{"date":"2024-08-30","value":9.597174,"marketCap":20156488548},{"date":"2024-09-06","value":9.157518,"marketCap":19242362084},{"date":"2024-09-13","value":9.552304,"marketCap":20019369579},{"date":"2024-09-20","value":10.102371,"marketCap":21299146629},{"date":"2024-09-27","value":11.22719,"marketCap":23812994408},{"date":"2024-10-04","value":13.876136,"marketCap":29297753196},{"date":"2024-10-10","value":12.000782,"marketCap":25184184105},{"date":"2024-10-18","value":10.776241,"marketCap":22487511034},{"date":"2024-10-25","value":10.820733,"marketCap":22578923680},{"date":"2024-11-01","value":10.638327,"marketCap":22213273094},{"date":"2024-11-08","value":11.094511,"marketCap":22990280589},{"date":"2024-11-15","value":9.934419,"marketCap":20430726488},{"date":"2024-11-22","value":9.784477,"marketCap":20110782225},{"date":"2024-11-29","value":10.012548,"marketCap":20567845458},{"date":"2024-12-06","value":10.727569,"marketCap":21984741478},{"date":"2024-12-13","value":10.804324,"marketCap":22121860448},{"date":"2024-12-20","value":10.145685,"marketCap":20659258104},{"date":"2024-12-27","value":10.220953,"marketCap":20796377074},{"date":"2025-01-03","value":9.784565,"marketCap":19927956932},{"date":"2025-01-10","value":9.43882,"marketCap":19150949437},{"date":"2025-01-17","value":9.791351,"marketCap":19882250609},{"date":"2025-01-24","value":9.663274,"marketCap":19745131639},{"date":"2025-01-28","value":10.819524,"marketCap":22213273094},{"date":"2025-02-07","value":10.383712,"marketCap":21207733983},{"date":"2025-02-14","value":11.126403,"marketCap":22670336327},{"date":"2025-02-21","value":11.467291,"marketCap":23493050145},{"date":"2025-02-28","value":11.348523,"marketCap":23173105882},{"date":"2025-03-07","value":11.632243,"marketCap":23847811811},{"date":"2025-03-14","value":11.783943,"marketCap":24167610053}]},{"symbol":"09997","name":"康基醫療","items":[{"date":"2020-06-26","value":76.881935,"marketCap":17380640100},{"date":"2020-07-03","value":163.150378,"marketCap":36940121250},{"date":"2020-07-10","value":186.261508,"marketCap":42575055000},{"date":"2020-07-17","value":157.797645,"marketCap":36126186375},{"date":"2020-07-24","value":163.085123,"marketCap":37190562750},{"date":"2020-07-31","value":156.128461,"marketCap":35813134500},{"date":"2020-08-07","value":161.41336,"marketCap":37065342000},{"date":"2020-08-14","value":162.913333,"marketCap":37503614625},{"date":"2020-08-21","value":153.784352,"marketCap":35562693000},{"date":"2020-08-28","value":138.947207,"marketCap":31931291250},{"date":"2020-09-04","value":132.504518,"marketCap":30553863000},{"date":"2020-09-11","value":123.411937,"marketCap":28487720625},{"date":"2020-09-18","value":127.330964,"marketCap":29677317750},{"date":"2020-09-25","value":107.229682,"marketCap":24793708500},{"date":"2020-09-30","value":104.349069,"marketCap":24242737200},{"date":"2020-10-09","value":118.755189,"marketCap":27986837625},{"date":"2020-10-16","value":122.259088,"marketCap":28800772500},{"date":"2020-10-23","value":109.332138,"marketCap":25795474500},{"date":"2020-10-30","value":111.968544,"marketCap":26421578250},{"date":"2020-11-06","value":107.52735,"marketCap":25670253750},{"date":"2020-11-13","value":103.76852,"marketCap":24793708500},{"date":"2020-11-20","value":97.601161,"marketCap":23466368550},{"date":"2020-11-27","value":81.54224,"marketCap":19559481150},{"date":"2020-12-04","value":73.910721,"marketCap":17856478950},{"date":"2020-12-11","value":68.476842,"marketCap":16504094850},{"date":"2020-12-18","value":84.446021,"marketCap":20385938100},{"date":"2020-12-24","value":71.611883,"marketCap":17305507650},{"date":"2020-12-31","value":77.798115,"marketCap":18808156650},{"date":"2021-01-08","value":70.840989,"marketCap":17280463500},{"date":"2021-01-15","value":69.399444,"marketCap":16904801250},{"date":"2021-01-22","value":72.822951,"marketCap":17731258200},{"date":"2021-01-29","value":58.249938,"marketCap":14300209650},{"date":"2021-02-05","value":60.037748,"marketCap":14650827750},{"date":"2021-02-11","value":61.181577,"marketCap":14951357550},{"date":"2021-02-19","value":66.788934,"marketCap":16328785800},{"date":"2021-02-26","value":55.848487,"marketCap":13624017600},{"date":"2021-03-05","value":54.239191,"marketCap":13198267050},{"date":"2021-03-12","value":56.705641,"marketCap":13774282500},{"date":"2021-03-19","value":57.033923,"marketCap":13849414950},{"date":"2021-03-26","value":42.294992,"marketCap":12572163300},{"date":"2021-04-01","value":39.491816,"marketCap":11708140125},{"date":"2021-04-09","value":41.343474,"marketCap":12284155575},{"date":"2021-04-16","value":41.103556,"marketCap":12259111425},{"date":"2021-04-23","value":51.3454,"marketCap":15352063950},{"date":"2021-04-30","value":59.619411,"marketCap":16228609200},{"date":"2021-05-07","value":52.288215,"marketCap":14325253800},{"date":"2021-05-14","value":57.17032,"marketCap":15652593750},{"date":"2021-05-21","value":56.880225,"marketCap":15577461300},{"date":"2021-05-28","value":58.226883,"marketCap":16103388450},{"date":"2021-06-04","value":60.414951,"marketCap":16629315600},{"date":"2021-06-11","value":58.781487,"marketCap":16178520900},{"date":"2021-06-18","value":54.583489,"marketCap":14901269250},{"date":"2021-06-25","value":62.328623,"marketCap":17004977850},{"date":"2021-07-02","value":57.472134,"marketCap":15652593750},{"date":"2021-07-09","value":53.203537,"marketCap":14475518700},{"date":"2021-07-16","value":61.949339,"marketCap":16854712950},{"date":"2021-07-23","value":57.444438,"marketCap":15627549600},{"date":"2021-07-30","value":52.205822,"marketCap":14250121350},{"date":"2021-08-06","value":50.12486,"marketCap":13649061750},{"date":"2021-08-13","value":47.117552,"marketCap":12847648950},{"date":"2021-08-20","value":43.705293,"marketCap":11883449175},{"date":"2021-08-27","value":27.0771,"marketCap":12021192000},{"date":"2021-09-03","value":31.802669,"marketCap":14124900600},{"date":"2021-09-10","value":30.146281,"marketCap":13423664400},{"date":"2021-09-17","value":28.938278,"marketCap":12847648950},{"date":"2021-09-24","value":30.447259,"marketCap":13523841000},{"date":"2021-09-30","value":29.158607,"marketCap":12994799850},{"date":"2021-10-08","value":27.571337,"marketCap":12286857650},{"date":"2021-10-15","value":27.243805,"marketCap":12149224825},{"date":"2021-10-22","value":26.421946,"marketCap":11867316175},{"date":"2021-10-29","value":24.629556,"marketCap":11034917225},{"date":"2021-11-05","value":23.163271,"marketCap":10395070400},{"date":"2021-11-12","value":24.337156,"marketCap":10966909425},{"date":"2021-11-19","value":24.752157,"marketCap":11138135910},{"date":"2021-11-26","value":25.685295,"marketCap":11561733920},{"date":"2021-12-03","value":22.322649,"marketCap":10066682120},{"date":"2021-12-10","value":22.001733,"marketCap":9938902470},{"date":"2021-12-17","value":21.211726,"marketCap":9575407285},{"date":"2021-12-24","value":20.805687,"marketCap":9401082575},{"date":"2021-12-31","value":21.832927,"marketCap":9886701410},{"date":"2022-01-07","value":22.247363,"marketCap":10036122590},{"date":"2022-01-14","value":24.209596,"marketCap":10945101435},{"date":"2022-01-21","value":23.934465,"marketCap":10845487315},{"date":"2022-01-28","value":22.70088,"marketCap":10260254360},{"date":"2022-02-04","value":24.393363,"marketCap":11019812025},{"date":"2022-02-11","value":23.711518,"marketCap":10733421430},{"date":"2022-02-18","value":21.871125,"marketCap":9948960235},{"date":"2022-02-25","value":21.762726,"marketCap":9924056705},{"date":"2022-03-04","value":20.498806,"marketCap":9351275515},{"date":"2022-03-11","value":19.299656,"marketCap":8790946090},{"date":"2022-03-18","value":19.239686,"marketCap":8728687265},{"date":"2022-03-25","value":16.801116,"marketCap":9438437870},{"date":"2022-04-01","value":16.714739,"marketCap":9401082575},{"date":"2022-04-08","value":16.995177,"marketCap":9562955520},{"date":"2022-04-14","value":16.025874,"marketCap":9002626095},{"date":"2022-04-22","value":15.901952,"marketCap":8766042560},{"date":"2022-04-29","value":16.827844,"marketCap":9127143745},{"date":"2022-05-06","value":16.089105,"marketCap":8653976675},{"date":"2022-05-13","value":16.311508,"marketCap":8616621380},{"date":"2022-05-20","value":15.876603,"marketCap":8504555495},{"date":"2022-05-27","value":14.61078,"marketCap":7819708420},{"date":"2022-06-02","value":15.412154,"marketCap":8292875490},{"date":"2022-06-10","value":16.774561,"marketCap":8965270800},{"date":"2022-06-17","value":17.329416,"marketCap":9251661395},{"date":"2022-06-24","value":18.259631,"marketCap":9787087290},{"date":"2022-06-30","value":18.128224,"marketCap":9699924935},{"date":"2022-07-08","value":16.830985,"marketCap":9015077860},{"date":"2022-07-15","value":15.838658,"marketCap":8404941375},{"date":"2022-07-22","value":16.648999,"marketCap":8840753150},{"date":"2022-07-29","value":15.410838,"marketCap":8193261370},{"date":"2022-08-05","value":15.356268,"marketCap":8143454310},{"date":"2022-08-12","value":15.007089,"marketCap":7969129600},{"date":"2022-08-19","value":14.850909,"marketCap":7807256655},{"date":"2022-08-26","value":16.392399,"marketCap":7769901360},{"date":"2022-09-02","value":16.055998,"marketCap":7583124885},{"date":"2022-09-09","value":16.355544,"marketCap":7695190770},{"date":"2022-09-16","value":16.427947,"marketCap":7657835475},{"date":"2022-09-23","value":14.706864,"marketCap":6723953100},{"date":"2022-09-30","value":15.168116,"marketCap":6948084870},{"date":"2022-10-07","value":15.332095,"marketCap":7022795460},{"date":"2022-10-14","value":16.16011,"marketCap":7323552375},{"date":"2022-10-21","value":17.63368,"marketCap":7936629210},{"date":"2022-10-28","value":17.306663,"marketCap":7776103240},{"date":"2022-11-04","value":18.217741,"marketCap":8265113670},{"date":"2022-11-11","value":18.380494,"marketCap":8413265715},{"date":"2022-11-18","value":20.032982,"marketCap":9138242445},{"date":"2022-11-25","value":20.007443,"marketCap":9054186210},{"date":"2022-12-02","value":21.252755,"marketCap":9783731030},{"date":"2022-12-09","value":21.629401,"marketCap":10049607735},{"date":"2022-12-16","value":22.223022,"marketCap":10301335850},{"date":"2022-12-23","value":21.526711,"marketCap":9981673065},{"date":"2022-12-30","value":21.031304,"marketCap":9870437250},{"date":"2023-01-06","value":21.963241,"marketCap":10413711900},{"date":"2023-01-13","value":24.073415,"marketCap":11632531520},{"date":"2023-01-20","value":23.875389,"marketCap":11437844800},{"date":"2023-01-27","value":23.997475,"marketCap":11498684400},{"date":"2023-02-03","value":25.970704,"marketCap":12508621760},{"date":"2023-02-10","value":25.187308,"marketCap":12058408720},{"date":"2023-02-17","value":24.170542,"marketCap":11462180640},{"date":"2023-02-24","value":24.209938,"marketCap":11340501440},{"date":"2023-03-03","value":25.009794,"marketCap":11790714480},{"date":"2023-03-10","value":23.323634,"marketCap":10914624240},{"date":"2023-03-17","value":22.198787,"marketCap":10488747040},{"date":"2023-03-24","value":21.437605,"marketCap":10245388640},{"date":"2023-03-31","value":21.33617,"marketCap":11669035280},{"date":"2023-04-06","value":21.594831,"marketCap":11802882400},{"date":"2023-04-13","value":23.708641,"marketCap":12971002720},{"date":"2023-04-21","value":22.697241,"marketCap":12411278400},{"date":"2023-04-28","value":22.12768,"marketCap":12009737040},{"date":"2023-05-05","value":21.934776,"marketCap":11924561600},{"date":"2023-05-12","value":20.734611,"marketCap":11194486400},{"date":"2023-05-19","value":21.373219,"marketCap":11377005200},{"date":"2023-05-25","value":20.520439,"marketCap":10878120480},{"date":"2023-06-02","value":19.576869,"marketCap":10342732000},{"date":"2023-06-09","value":19.30531,"marketCap":10184549040},{"date":"2023-06-16","value":20.255718,"marketCap":10634762080},{"date":"2023-06-23","value":18.828807,"marketCap":9831679360},{"date":"2023-06-30","value":19.541544,"marketCap":10111541520},{"date":"2023-07-07","value":19.226315,"marketCap":9929022720},{"date":"2023-07-14","value":19.517911,"marketCap":10221052800},{"date":"2023-07-21","value":19.11882,"marketCap":9965526480},{"date":"2023-07-28","value":20.494715,"marketCap":10671265840},{"date":"2023-08-04","value":19.107544,"marketCap":9965526480},{"date":"2023-08-11","value":18.488696,"marketCap":9588320960},{"date":"2023-08-18","value":17.558585,"marketCap":9040764560},{"date":"2023-08-25","value":17.644402,"marketCap":9089436240},{"date":"2023-09-01","value":13.537199,"marketCap":8432368560},{"date":"2023-09-08","value":13.955434,"marketCap":8590551520},{"date":"2023-09-15","value":13.338077,"marketCap":8274185600},{"date":"2023-09-22","value":12.805622,"marketCap":7909148000},{"date":"2023-09-29","value":13.255711,"marketCap":8201178080},{"date":"2023-10-06","value":12.829176,"marketCap":7933483840},{"date":"2023-10-13","value":13.006017,"marketCap":8030827200},{"date":"2023-10-20","value":11.822161,"marketCap":7288584080},{"date":"2023-10-27","value":12.834228,"marketCap":7909148000},{"date":"2023-11-03","value":13.233479,"marketCap":8176842240},{"date":"2023-11-10","value":13.984723,"marketCap":8639223200},{"date":"2023-11-17","value":14.015889,"marketCap":8736566560},{"date":"2023-11-24","value":13.940167,"marketCap":8760902400},{"date":"2023-12-01","value":14.191104,"marketCap":8955589120},{"date":"2023-12-08","value":13.435589,"marketCap":8444536480},{"date":"2023-12-15","value":13.47394,"marketCap":8517544000},{"date":"2023-12-22","value":12.40431,"marketCap":7836140480},{"date":"2023-12-29","value":13.38699,"marketCap":8502017385},{"date":"2024-01-05","value":13.090237,"marketCap":8254918735},{"date":"2024-01-12","value":13.328826,"marketCap":8409851780},{"date":"2024-01-19","value":12.686408,"marketCap":7993522180},{"date":"2024-01-26","value":11.477862,"marketCap":7203888530},{"date":"2024-02-02","value":11.628177,"marketCap":7288926000},{"date":"2024-02-09","value":11.821901,"marketCap":7446852730},{"date":"2024-02-16","value":12.494186,"marketCap":7872040080},{"date":"2024-02-23","value":12.482867,"marketCap":7823447240},{"date":"2024-03-01","value":12.901253,"marketCap":8090707860},{"date":"2024-03-08","value":12.043562,"marketCap":7556186620},{"date":"2024-03-15","value":13.061982,"marketCap":8187893540},{"date":"2024-03-22","value":13.287314,"marketCap":8321523850},{"date":"2024-03-28","value":13.15481,"marketCap":8212189960},{"date":"2024-04-05","value":12.851916,"marketCap":8017818600},{"date":"2024-04-12","value":15.581647,"marketCap":8503747000},{"date":"2024-04-19","value":14.592427,"marketCap":7957077550},{"date":"2024-04-26","value":16.216475,"marketCap":8831748670},{"date":"2024-05-03","value":16.205371,"marketCap":8819600460},{"date":"2024-05-10","value":16.812777,"marketCap":9171898550},{"date":"2024-05-17","value":17.395024,"marketCap":9475603800},{"date":"2024-05-24","value":17.41249,"marketCap":9463455590},{"date":"2024-05-31","value":13.44244,"marketCap":7313222420},{"date":"2024-06-07","value":12.882677,"marketCap":6999996670},{"date":"2024-06-14","value":13.197351,"marketCap":7164409320},{"date":"2024-06-21","value":12.888313,"marketCap":6981995520},{"date":"2024-06-28","value":12.477854,"marketCap":6756833160},{"date":"2024-07-05","value":12.612421,"marketCap":6828218280},{"date":"2024-07-12","value":12.881279,"marketCap":6984019540},{"date":"2024-07-19","value":12.366051,"marketCap":6704796080},{"date":"2024-07-26","value":12.430959,"marketCap":6765029180},{"date":"2024-08-02","value":12.638464,"marketCap":6873947360},{"date":"2024-08-09","value":12.156926,"marketCap":6656111000},{"date":"2024-08-16","value":12.328963,"marketCap":6752927160},{"date":"2024-08-23","value":11.433751,"marketCap":6668213020},{"date":"2024-08-30","value":11.934654,"marketCap":7007069580},{"date":"2024-09-06","value":11.393241,"marketCap":6692417060},{"date":"2024-09-13","value":11.069692,"marketCap":6485342720},{"date":"2024-09-20","value":11.022138,"marketCap":6496207140},{"date":"2024-09-27","value":11.912809,"marketCap":7063374880},{"date":"2024-10-04","value":12.72536,"marketCap":7510883220},{"date":"2024-10-10","value":12.725795,"marketCap":7462503940},{"date":"2024-10-18","value":12.232696,"marketCap":7135943800},{"date":"2024-10-25","value":12.43799,"marketCap":7255242000},{"date":"2024-11-01","value":12.222451,"marketCap":7134321300},{"date":"2024-11-08","value":12.569493,"marketCap":7303610280},{"date":"2024-11-15","value":12.619887,"marketCap":7255242000},{"date":"2024-11-22","value":11.657884,"marketCap":6699006780},{"date":"2024-11-29","value":12.545929,"marketCap":7204471840},{"date":"2024-12-06","value":13.229647,"marketCap":7579201080},{"date":"2024-12-13","value":14.044243,"marketCap":8038546600},{"date":"2024-12-20","value":13.527167,"marketCap":7700081480},{"date":"2024-12-27","value":13.707687,"marketCap":7796785800},{"date":"2025-01-03","value":12.823791,"marketCap":7301176160},{"date":"2025-01-10","value":12.808629,"marketCap":7264912040},{"date":"2025-01-17","value":12.627941,"marketCap":7168207720},{"date":"2025-01-24","value":13.205341,"marketCap":7542936960},{"date":"2025-01-28","value":13.500641,"marketCap":7748433640},{"date":"2025-02-07","value":13.054289,"marketCap":7453322980},{"date":"2025-02-14","value":13.276414,"marketCap":7562042440},{"date":"2025-02-21","value":13.942241,"marketCap":7984840340},{"date":"2025-02-28","value":14.919487,"marketCap":8516357700},{"date":"2025-03-07","value":15.871558,"marketCap":9096194820},{"date":"2025-03-14","value":17.446042,"marketCap":10002190320}]},{"symbol":"01501","name":"瑛泰醫療","items":[{"date":"2020-03-20","value":50.305914,"marketCap":5478000000},{"date":"2020-03-27","value":56.060978,"marketCap":6100500000},{"date":"2020-04-03","value":57.915022,"marketCap":6308000000},{"date":"2020-04-09","value":62.291478,"marketCap":6830900000},{"date":"2020-04-17","value":60.985116,"marketCap":6656600000},{"date":"2020-04-24","value":60.141865,"marketCap":6557000000},{"date":"2020-04-29","value":60.02388,"marketCap":6548700000},{"date":"2020-05-08","value":60.221113,"marketCap":6573600000},{"date":"2020-05-15","value":68.475583,"marketCap":7445100000},{"date":"2020-05-22","value":78.882101,"marketCap":8549000000},{"date":"2020-05-29","value":85.910903,"marketCap":9296000000},{"date":"2020-06-05","value":86.050489,"marketCap":9379000000},{"date":"2020-06-12","value":90.018882,"marketCap":9810600000},{"date":"2020-06-19","value":91.1474,"marketCap":9951700000},{"date":"2020-06-26","value":98.762758,"marketCap":10773400000},{"date":"2020-07-03","value":109.094833,"marketCap":11918800000},{"date":"2020-07-10","value":105.806707,"marketCap":11669800000},{"date":"2020-07-17","value":95.195187,"marketCap":10516100000},{"date":"2020-07-24","value":87.49829,"marketCap":9628000000},{"date":"2020-07-31","value":87.212641,"marketCap":9652900000},{"date":"2020-08-07","value":85.395757,"marketCap":9462000000},{"date":"2020-08-14","value":81.44604,"marketCap":9047000000},{"date":"2020-08-21","value":66.83112,"marketCap":8964000000},{"date":"2020-08-28","value":71.225589,"marketCap":9628000000},{"date":"2020-09-04","value":70.067201,"marketCap":9503500000},{"date":"2020-09-11","value":63.879349,"marketCap":8673500000},{"date":"2020-09-18","value":62.478961,"marketCap":8565600000},{"date":"2020-09-25","value":55.228955,"marketCap":7511500000},{"date":"2020-09-30","value":57.092558,"marketCap":7802000000},{"date":"2020-10-09","value":58.37785,"marketCap":8092500000},{"date":"2020-10-16","value":66.667919,"marketCap":9237900000},{"date":"2020-10-23","value":59.268331,"marketCap":8225300000},{"date":"2020-10-30","value":54.056812,"marketCap":7503200000},{"date":"2020-11-06","value":50.240323,"marketCap":7055000000},{"date":"2020-11-13","value":45.709852,"marketCap":6424200000},{"date":"2020-11-20","value":52.232862,"marketCap":7387000000},{"date":"2020-11-27","value":45.766702,"marketCap":6457400000},{"date":"2020-12-04","value":49.060912,"marketCap":6972000000},{"date":"2020-12-11","value":49.178584,"marketCap":6972000000},{"date":"2020-12-18","value":54.418039,"marketCap":7727300000},{"date":"2020-12-24","value":51.617591,"marketCap":7337200000},{"date":"2020-12-31","value":47.744227,"marketCap":6789400000},{"date":"2021-01-08","value":49.805477,"marketCap":7146300000},{"date":"2021-01-15","value":42.982785,"marketCap":6158600000},{"date":"2021-01-22","value":40.508916,"marketCap":5801700000},{"date":"2021-01-29","value":39.199647,"marketCap":5660600000},{"date":"2021-02-05","value":44.003944,"marketCap":6316300000},{"date":"2021-02-11","value":53.930151,"marketCap":7752200000},{"date":"2021-02-19","value":48.943069,"marketCap":7038400000},{"date":"2021-02-26","value":46.447942,"marketCap":6664900000},{"date":"2021-03-05","value":42.563475,"marketCap":6092200000},{"date":"2021-03-12","value":39.501257,"marketCap":5644000000},{"date":"2021-03-19","value":40.881315,"marketCap":5917900000},{"date":"2021-03-26","value":33.633315,"marketCap":4847200000},{"date":"2021-04-01","value":37.244043,"marketCap":5353500000},{"date":"2021-04-09","value":35.203089,"marketCap":5071300000},{"date":"2021-04-16","value":35.709411,"marketCap":5129400000},{"date":"2021-04-23","value":39.539638,"marketCap":5693800000},{"date":"2021-04-30","value":36.736855,"marketCap":5312000000},{"date":"2021-05-07","value":33.648765,"marketCap":4897000000},{"date":"2021-05-14","value":33.442408,"marketCap":4863800000},{"date":"2021-05-21","value":38.339772,"marketCap":5577600000},{"date":"2021-05-28","value":45.536217,"marketCap":6689800000},{"date":"2021-06-04","value":46.377543,"marketCap":6781100000},{"date":"2021-06-11","value":48.254332,"marketCap":7055000000},{"date":"2021-06-18","value":44.241837,"marketCap":6415900000},{"date":"2021-06-25","value":46.78958,"marketCap":6781100000},{"date":"2021-07-02","value":41.306569,"marketCap":5976000000},{"date":"2021-07-09","value":40.946004,"marketCap":5917900000},{"date":"2021-07-16","value":41.34885,"marketCap":5976000000},{"date":"2021-07-23","value":41.352828,"marketCap":5976000000},{"date":"2021-07-30","value":36.921192,"marketCap":5353500000},{"date":"2021-08-06","value":37.46961,"marketCap":5419900000},{"date":"2021-08-13","value":35.241127,"marketCap":5104500000},{"date":"2021-08-20","value":36.039085,"marketCap":4515200000},{"date":"2021-08-27","value":37.200099,"marketCap":4681200000},{"date":"2021-09-03","value":34.415894,"marketCap":4332600000},{"date":"2021-09-10","value":34.196084,"marketCap":4316000000},{"date":"2021-09-17","value":32.054992,"marketCap":4033800000},{"date":"2021-09-24","value":30.919422,"marketCap":3892700000},{"date":"2021-09-30","value":27.596681,"marketCap":3486000000},{"date":"2021-10-08","value":28.912128,"marketCap":3652000000},{"date":"2021-10-15","value":29.35196,"marketCap":3710100000},{"date":"2021-10-22","value":36.118727,"marketCap":4598200000},{"date":"2021-10-29","value":37.842206,"marketCap":4805700000},{"date":"2021-11-05","value":35.626691,"marketCap":4531800000},{"date":"2021-11-12","value":36.780056,"marketCap":4697800000},{"date":"2021-11-19","value":37.743217,"marketCap":4814000000},{"date":"2021-11-26","value":31.616096,"marketCap":4033800000},{"date":"2021-12-03","value":28.116266,"marketCap":3593900000},{"date":"2021-12-10","value":28.522101,"marketCap":3652000000},{"date":"2021-12-17","value":29.774318,"marketCap":3809700000},{"date":"2021-12-24","value":29.681104,"marketCap":3801400000},{"date":"2021-12-31","value":29.746011,"marketCap":3818000000},{"date":"2022-01-07","value":25.886785,"marketCap":3310040000},{"date":"2022-01-14","value":25.260546,"marketCap":3237000000},{"date":"2022-01-21","value":22.798885,"marketCap":2928240000},{"date":"2022-01-28","value":20.576686,"marketCap":2636080000},{"date":"2022-02-04","value":20.56085,"marketCap":2632760000},{"date":"2022-02-11","value":21.166296,"marketCap":2715760000},{"date":"2022-02-18","value":20.444868,"marketCap":2636080000},{"date":"2022-02-25","value":19.238723,"marketCap":2486680000},{"date":"2022-03-04","value":19.231356,"marketCap":2486680000},{"date":"2022-03-11","value":16.817525,"marketCap":2171280000},{"date":"2022-03-18","value":11.084943,"marketCap":1948840000},{"date":"2022-03-25","value":14.955549,"marketCap":2629440000},{"date":"2022-04-01","value":14.90006,"marketCap":2622800000},{"date":"2022-04-08","value":15.082132,"marketCap":2656000000},{"date":"2022-04-14","value":14.993817,"marketCap":2636080000},{"date":"2022-04-22","value":15.18319,"marketCap":2619480000},{"date":"2022-04-29","value":15.255532,"marketCap":2589600000},{"date":"2022-05-06","value":15.186093,"marketCap":2556400000},{"date":"2022-05-13","value":15.442678,"marketCap":2553080000},{"date":"2022-05-20","value":14.891387,"marketCap":2496480000},{"date":"2022-05-27","value":14.944435,"marketCap":2503200000},{"date":"2022-06-02","value":14.74494,"marketCap":2483040000},{"date":"2022-06-10","value":17.576654,"marketCap":2940000000},{"date":"2022-06-17","value":19.506363,"marketCap":3259200000},{"date":"2022-06-24","value":20.029906,"marketCap":3360000000},{"date":"2022-06-30","value":22.572507,"marketCap":3780000000},{"date":"2022-07-08","value":22.248637,"marketCap":3729600000},{"date":"2022-07-15","value":24.378732,"marketCap":4048800000},{"date":"2022-07-22","value":24.918745,"marketCap":4141200000},{"date":"2022-07-29","value":25.191288,"marketCap":4191600000},{"date":"2022-08-05","value":26.824602,"marketCap":4452000000},{"date":"2022-08-12","value":27.798967,"marketCap":4620000000},{"date":"2022-08-19","value":27.524052,"marketCap":4536000000},{"date":"2022-08-26","value":28.565968,"marketCap":4670400000},{"date":"2022-09-02","value":27.998586,"marketCap":4561200000},{"date":"2022-09-09","value":28.623181,"marketCap":4645200000},{"date":"2022-09-16","value":28.419951,"marketCap":4569600000},{"date":"2022-09-23","value":28.55008,"marketCap":4502400000},{"date":"2022-09-30","value":26.528593,"marketCap":4191600000},{"date":"2022-10-07","value":28.709948,"marketCap":4536000000},{"date":"2022-10-14","value":28.749048,"marketCap":4494000000},{"date":"2022-10-21","value":28.839069,"marketCap":4477200000},{"date":"2022-10-28","value":29.105345,"marketCap":4510800000},{"date":"2022-11-04","value":31.884478,"marketCap":4989600000},{"date":"2022-11-11","value":32.347694,"marketCap":5107200000},{"date":"2022-11-18","value":29.309097,"marketCap":4611600000},{"date":"2022-11-25","value":31.104067,"marketCap":4855200000},{"date":"2022-12-02","value":29.994453,"marketCap":4762800000},{"date":"2022-12-09","value":29.08945,"marketCap":4662000000},{"date":"2022-12-16","value":28.211815,"marketCap":4510800000},{"date":"2022-12-23","value":29.410983,"marketCap":4704000000},{"date":"2022-12-30","value":29.83629,"marketCap":4830000000},{"date":"2023-01-06","value":28.762462,"marketCap":4704000000},{"date":"2023-01-13","value":27.71873,"marketCap":4620000000},{"date":"2023-01-20","value":27.246969,"marketCap":4502400000},{"date":"2023-01-27","value":27.749631,"marketCap":4586400000},{"date":"2023-02-03","value":26.696563,"marketCap":4435200000},{"date":"2023-02-10","value":27.97703,"marketCap":4620000000},{"date":"2023-02-17","value":28.141475,"marketCap":4603200000},{"date":"2023-02-24","value":28.489783,"marketCap":4603200000},{"date":"2023-03-03","value":28.203942,"marketCap":4586400000},{"date":"2023-03-09","value":28.309584,"marketCap":4569600000},{"date":"2023-03-17","value":27.832137,"marketCap":4536000000},{"date":"2023-03-24","value":29.47195,"marketCap":4468800000},{"date":"2023-03-31","value":29.41968,"marketCap":4426800000},{"date":"2023-04-06","value":30.164859,"marketCap":4536000000},{"date":"2023-04-14","value":30.358327,"marketCap":4569600000},{"date":"2023-04-21","value":30.038943,"marketCap":4519200000},{"date":"2023-04-28","value":31.839382,"marketCap":4754400000},{"date":"2023-05-05","value":32.517352,"marketCap":4863600000},{"date":"2023-05-12","value":32.742822,"marketCap":4863600000},{"date":"2023-05-19","value":32.75095,"marketCap":4796400000},{"date":"2023-05-25","value":31.331233,"marketCap":4569600000},{"date":"2023-06-02","value":31.726789,"marketCap":4611600000},{"date":"2023-06-09","value":32.409239,"marketCap":4704000000},{"date":"2023-06-16","value":30.762482,"marketCap":4443600000},{"date":"2023-06-23","value":29.060114,"marketCap":4174800000},{"date":"2023-06-30","value":30.446475,"marketCap":4334400000},{"date":"2023-07-07","value":28.968864,"marketCap":4116000000},{"date":"2023-07-14","value":29.384214,"marketCap":4233600000},{"date":"2023-07-21","value":30.40003,"marketCap":4359600000},{"date":"2023-07-28","value":31.663982,"marketCap":4536000000},{"date":"2023-08-04","value":31.611434,"marketCap":4536000000},{"date":"2023-08-11","value":31.790936,"marketCap":4536000000},{"date":"2023-08-18","value":26.086082,"marketCap":4527546100},{"date":"2023-08-25","value":26.895556,"marketCap":4670344400},{"date":"2023-09-01","value":26.928868,"marketCap":4695544100},{"date":"2023-09-08","value":27.152172,"marketCap":4678744300},{"date":"2023-09-15","value":26.894893,"marketCap":4670344400},{"date":"2023-09-22","value":27.013001,"marketCap":4670344400},{"date":"2023-09-29","value":28.518796,"marketCap":4939141200},{"date":"2023-10-06","value":28.095737,"marketCap":4863542100},{"date":"2023-10-13","value":28.089171,"marketCap":4855142200},{"date":"2023-10-20","value":27.597123,"marketCap":4762743300},{"date":"2023-10-27","value":27.365503,"marketCap":4720743800},{"date":"2023-11-03","value":27.390161,"marketCap":4737543600},{"date":"2023-11-10","value":27.489571,"marketCap":4753744400},{"date":"2023-11-17","value":26.94986,"marketCap":4702445000},{"date":"2023-11-24","value":27.215801,"marketCap":4787944000},{"date":"2023-12-01","value":26.764623,"marketCap":4728094700},{"date":"2023-12-08","value":26.873238,"marketCap":4728094700},{"date":"2023-12-15","value":26.670631,"marketCap":4719544800},{"date":"2023-12-22","value":26.495061,"marketCap":4685345200},{"date":"2023-12-29","value":27.508757,"marketCap":4890542800},{"date":"2024-01-05","value":27.026069,"marketCap":4770844200},{"date":"2024-01-12","value":27.108506,"marketCap":4787944000},{"date":"2024-01-19","value":26.176299,"marketCap":4616946000},{"date":"2024-01-26","value":26.765213,"marketCap":4702445000},{"date":"2024-02-02","value":26.945559,"marketCap":4728094700},{"date":"2024-02-09","value":27.104434,"marketCap":4779394100},{"date":"2024-02-16","value":26.953145,"marketCap":4753744400},{"date":"2024-02-23","value":27.29092,"marketCap":4787944000},{"date":"2024-03-01","value":27.030393,"marketCap":4745194500},{"date":"2024-03-08","value":26.82365,"marketCap":4710994900},{"date":"2024-03-15","value":26.944865,"marketCap":4728094700},{"date":"2024-03-22","value":27.815932,"marketCap":4727894400},{"date":"2024-03-28","value":28.328733,"marketCap":4797937280},{"date":"2024-04-05","value":28.595805,"marketCap":4841714080},{"date":"2024-04-12","value":28.321173,"marketCap":4797937280},{"date":"2024-04-19","value":28.74951,"marketCap":4866344700},{"date":"2024-04-26","value":28.380363,"marketCap":4797937280},{"date":"2024-05-03","value":29.021892,"marketCap":4903001600},{"date":"2024-05-10","value":28.642942,"marketCap":4850469440},{"date":"2024-05-17","value":28.685046,"marketCap":4850469440},{"date":"2024-05-24","value":28.595018,"marketCap":4824203360},{"date":"2024-05-31","value":28.565944,"marketCap":4824203360},{"date":"2024-06-07","value":28.289965,"marketCap":4771671200},{"date":"2024-06-14","value":27.69244,"marketCap":4666606880},{"date":"2024-06-21","value":28.114988,"marketCap":4727894400},{"date":"2024-06-28","value":28.07457,"marketCap":4719139040},{"date":"2024-07-05","value":26.309346,"marketCap":4421456800},{"date":"2024-07-12","value":27.935438,"marketCap":4701628320},{"date":"2024-07-19","value":28.299057,"marketCap":4762915840},{"date":"2024-07-26","value":28.816245,"marketCap":4867980160},{"date":"2024-08-02","value":29.299769,"marketCap":4946778400},{"date":"2024-08-09","value":29.311844,"marketCap":4981799840},{"date":"2024-08-16","value":29.454941,"marketCap":5008065920},{"date":"2024-08-23","value":25.63758,"marketCap":4938023040},{"date":"2024-08-30","value":25.060229,"marketCap":4859224800},{"date":"2024-09-06","value":25.499485,"marketCap":4946778400},{"date":"2024-09-13","value":25.521158,"marketCap":4938023040},{"date":"2024-09-20","value":26.131308,"marketCap":5086400000},{"date":"2024-09-27","value":25.795333,"marketCap":5051200000},{"date":"2024-10-04","value":27.086798,"marketCap":5280000000},{"date":"2024-10-10","value":27.263332,"marketCap":5280000000},{"date":"2024-10-18","value":25.853213,"marketCap":4980800000},{"date":"2024-10-25","value":26.494372,"marketCap":5104000000},{"date":"2024-11-01","value":25.974382,"marketCap":5007200000},{"date":"2024-11-08","value":25.75871,"marketCap":4928000000},{"date":"2024-11-15","value":26.325657,"marketCap":4998400000},{"date":"2024-11-22","value":25.506071,"marketCap":4840000000},{"date":"2024-11-29","value":25.288584,"marketCap":4796000000},{"date":"2024-12-06","value":25.952928,"marketCap":4910400000},{"date":"2024-12-13","value":25.511072,"marketCap":4822400000},{"date":"2024-12-20","value":25.277413,"marketCap":4752000000},{"date":"2024-12-27","value":25.39073,"marketCap":4769600000},{"date":"2025-01-03","value":25.459497,"marketCap":4787200000},{"date":"2025-01-10","value":25.838202,"marketCap":4840000000},{"date":"2025-01-17","value":25.441841,"marketCap":4769600000},{"date":"2025-01-24","value":26.123087,"marketCap":4928000000},{"date":"2025-01-28","value":27.611081,"marketCap":5236000000},{"date":"2025-02-07","value":25.201382,"marketCap":4752000000},{"date":"2025-02-14","value":24.793901,"marketCap":4664000000},{"date":"2025-02-21","value":25.263498,"marketCap":4778400000},{"date":"2025-02-28","value":26.140587,"marketCap":4928000000},{"date":"2025-03-07","value":25.292165,"marketCap":4787200000},{"date":"2025-03-14","value":25.422395,"marketCap":4813600000}]}],"industryCompare":{"bkCode":"BK1222","name":"醫療保健用品","current":12.895018,"rank":13,"totalCount":13,"items":[{"symbol":"01120","name":"雅視光學","value":15.640142,"marketCap":502142386},{"symbol":"00876","name":"佳兆業健康","value":-2.308143,"marketCap":131095623},{"symbol":"01066","name":"威高股份","value":11.783942851095532,"marketCap":24167610053},{"symbol":"01763","name":"中國同輻","value":9.46550020721742,"marketCap":4062411230},{"symbol":"02393","name":"巨星醫療控股","value":0.15411747381314791,"marketCap":177200840},{"symbol":"08513","name":"加和國際控股","value":-3.7420469570729917,"marketCap":125223672},{"symbol":"01501","name":"瑛泰醫療","value":25.422395041385588,"marketCap":4813600000},{"symbol":"02276","name":"康耐特光學","value":31.963897888003526,"marketCap":12933978750},{"symbol":"08622","name":"華康生物醫學","value":-23.302191987099896,"marketCap":152643960},{"symbol":"01134","name":"恆發光學","value":-6.838765,"marketCap":111000000},{"symbol":"09997","name":"康基醫療","value":17.446042108175085,"marketCap":10002190320},{"symbol":"02170","name":"貝康醫療-B","value":-3.637515403826285,"marketCap":976487820},{"symbol":"06929","name":"業聚醫療","value":10.298846633376352,"marketCap":3179065647}]},"updateTime":1742088044804},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"02276\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2516667973","title":"港股概念追蹤 | AI眼鏡產業研討會將舉辦 2025年有望成為AI眼鏡起量元年(附概念股)","url":"https://stock-news.laohu8.com/highlight/detail?id=2516667973","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516667973?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 07:12","pubTimestamp":1741043556,"startTime":"0","endTime":"0","summary":"业界普遍认为，2025年有望成为AI眼镜起量元年。近期以来，多方AI眼镜相关消息频发：2月14日，中国移动表示计划于2025年全年推出十余款AI眼镜产品。另外，中国电信研发的AI眼镜产品有望于今年上半年面市。Meta首席执行官扎克伯格在电话会议中表示，2025年，将成为AI眼镜能否放量的关键一年。到2035年，AI眼镜销量有望达14亿副。百度集团副总裁、小度科技CEO李莹透露，小度AI眼镜将于2025年上半年正式上市。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1257242.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0229945570.USD","LU0315179316.USD","LU0039217434.USD","LU0197773160.USD","LU1048588211.SGD","LU1328615791.USD","SG9999002463.SGD","02382","HK0000306701.USD","HSCEI","01070","LU0823426480.USD","LU0762541174.USD","LU0819121731.USD","LU0821914370.USD","LU2476274308.USD","89888","IE0034224299.USD","LU0762542818.HKD","LU0287142896.SGD","YANG","LU0228367735.SGD","BK1170","SG9999014674.SGD","02276","LU0307460666.USD","HK0000306685.HKD","LU0359202008.SGD","LU0417516738.SGD","HSTECH","BK1608","LU0051755006.USD","BK1096","LU0630378692.HKD","LU0417516902.SGD","LU0072462343.USD","BK1222","LU0762540952.USD","LU0856984785.SGD","BK1589","LU0630378429.USD","LU0320764599.SGD","BK1575","LU0348825331.USD","LU0823426308.USD","LU0197773673.USD","LU0173614495.USD"],"gpt_icon":1},{"id":"2514284392","title":"康耐特光學盤中異動 下午盤股價大跌5.16%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514284392","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514284392?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 14:12","pubTimestamp":1740723165,"startTime":"0","endTime":"0","summary":"2025年02月28日下午盘14时12分，康耐特光学股票出现波动，股价快速跳水5.16%。截至发稿，该股报26.650港元/股，成交量102.63万股，换手率0.21%，振幅4.63%。康耐特光学股票所在的工业器材行业中，整体跌幅为1.36%。其相关个股中，中华银科技、民富国际、中国宏光涨幅较大，振幅较大的相关个股有东北电气、重庆机电、民富国际，振幅分别为18.18%、16.54%、12.12%。康耐特光学公司简介：上海康耐特光学科技集团股份有限公司是一家主要从事眼镜镜片生产的中国公司。","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=nesSN20250228141245abe050e8&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=nesSN20250228141245abe050e8&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2514587337","title":"康耐特光學02月27日遭主力拋售907萬元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514587337","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514587337?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 16:15","pubTimestamp":1740644152,"startTime":"0","endTime":"0","summary":"02月27日, 康耐特光学股价跌1.75%，报收28.10元，成交金额5541万元，换手率0.42%，振幅8.39%，量比0.84。康耐特光学今日主力资金净流出907万元，上一交易日主力净流出74万元。该股近5个交易日上涨7.18%，主力资金累计净流出1083万元；近20日主力资金累计净流出514万元，其中净流出天数为4日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250227170946abdf0a79&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=nesSN20250227170946abdf0a79&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1222","02276"],"gpt_icon":0},{"id":"2514181747","title":"康耐特光學盤中異動 快速跳水5.42%報27.050港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514181747","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514181747?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:16","pubTimestamp":1740626188,"startTime":"0","endTime":"0","summary":"2025年02月27日早盘11时16分，康耐特光学股票出现波动，股价急速下跌5.42%。截至发稿，该股报27.050港元/股，成交量105.1万股，换手率0.22%，振幅7.34%。资金方面，该股资金流入701.635万港元，流出1823.08万港元。康耐特光学股票所在的工业器材行业中，整体涨幅为0.72%。康耐特光学公司简介：上海康耐特光学科技集团股份有限公司是一家主要从事眼镜镜片生产的中国公司。","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=nesSN202502271116289631f670&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=nesSN202502271116289631f670&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2514035252","title":"康耐特光學現漲近6%創新高 公司有望享受智能眼鏡快速成長紅利","url":"https://stock-news.laohu8.com/highlight/detail?id=2514035252","media":"新浪港股","labels":["productRelease"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514035252?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 11:52","pubTimestamp":1740455520,"startTime":"0","endTime":"0","summary":"　　康耐特光学早盘涨超6%，高见30港元，刷新上市新高。截至发稿，股价上涨5.67%，报29.80港元，成交额3918.070港元。天风证券认为，康耐特光学作为具备定制化车房生产能力的树脂镜片龙头厂商，产业先发优势显著，研发成果显著，目前与全球头部消费电子客户合作研发进展顺利，此外歌尔巨头入局提供重磅背书，该行认为公司有望享受智能眼镜快速成长红利，打开业绩及估值成长空间。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-25/doc-inemsfys0107193.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"productRelease","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2514355860","title":"【港股異動 | 康耐特光學(02276.HK)漲超5%創新高 】康耐特光學(02276.HK)漲超5%，高見29.95港元刷新上市新高。截至發稿，漲5.32%，報29.7港元，成交額3346.59萬港元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2514355860","media":"金融界","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514355860?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 11:47","pubTimestamp":1740455228,"startTime":"0","endTime":"0","summary":"康耐特光学(02276.HK)涨超5%，高见29.95港元刷新上市新高。截至发稿，涨5.32%，报29.7港元，成交额3346.59万港元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/25114748364023.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2514033752","title":"港股異動 | 康耐特光學(02276)漲超5%創新高  行業催化消息不斷 公司有望享受智能眼鏡快速成長紅利","url":"https://stock-news.laohu8.com/highlight/detail?id=2514033752","media":"智通财经","labels":["productRelease","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514033752?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 11:32","pubTimestamp":1740454373,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，康耐特光学涨超5%，高见29.95港元刷新上市新高。消息面上，AI眼镜行业标准化进程加速。天风证券认为，康耐特光学作为具备定制化车房生产能力的树脂镜片龙头厂商，产业先发优势显著，研发成果显著，目前与全球头部消费电子客户合作研发进展顺利，此外歌尔巨头入局提供重磅背书，该行认为公司有望享受智能眼镜快速成长红利，打开业绩及估值成长空间。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1253856.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":"港股异动 | 康耐特光学(02276)涨超5%创新高  行业催化消息不断 公司有望享受智能眼镜快速成长红利","news_tag":"productRelease,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2514033780","title":"康耐特光學盤中異動 早盤大幅上漲5.67%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514033780","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514033780?lang=zh_tw&edition=fundamental","pubTime":"2025-02-25 11:23","pubTimestamp":1740453796,"startTime":"0","endTime":"0","summary":"2025年02月25日早盘11时23分，康耐特光学股票出现波动，股价快速拉升5.67%。截至发稿，该股报29.800港元/股，成交量97.95万股，换手率0.20%，振幅10.11%。康耐特光学股票所在的工业器材行业中，整体跌幅为0.15%。其相关个股中，重庆机电、万裕科技、康耐特光学涨幅较大，振幅较大的相关个股有吉盛集团控股、中国宏光、重庆机电，振幅分别为31.08%、21.13%、11.65%。康耐特光学公司简介：上海康耐特光学科技集团股份有限公司是一家主要从事眼镜镜片生产的中国公司。","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=nesSN20250225112316962f4b3f&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=nesSN20250225112316962f4b3f&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1222","02276"],"gpt_icon":0},{"id":"2513379567","title":"康耐特光學盤中異動 早盤急速下挫5.13%報27.750港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513379567","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513379567?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 10:04","pubTimestamp":1740362669,"startTime":"0","endTime":"0","summary":"2025年02月24日早盘10时04分，康耐特光学股票出现异动，股价快速下挫5.13%。截至发稿，该股报27.750港元/股，成交量53.1万股，换手率0.11%，振幅5.81%。资金方面，该股资金流入508.812万港元，流出754.418万港元。康耐特光学股票所在的工业器材行业中，整体跌幅为0.10%。其相关个股中，重庆机电、鹰普精密、津上机床中国涨幅较大，振幅较大的相关个股有重庆机电、升能集团、津上机床中国，振幅分别为21.43%、9.26%、9.09%。","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=nesSN20250224100430962dd8ec&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=nesSN20250224100430962dd8ec&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2513955289","title":"港股異動 | 康耐特光學(02276)再漲超8% 中國信通院啓動AI眼鏡專項測試 公司近期獲歌爾入股","url":"https://stock-news.laohu8.com/highlight/detail?id=2513955289","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513955289?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 10:20","pubTimestamp":1740104450,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，康耐特光学再涨超8%，截至发稿，涨7.75%，报28.5港元，成交额1630.25万港元。华创证券发布研报称，康耐特光学是镜片制造行业领军企业，内外销齐头并进，C2M模式下未来量价齐升可期。近期，公司获歌尔股份入股，配售和收购完成后，歌尔将持有公司20%股份，未来有望就智能眼镜相关业务加深合作。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1252551.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1222","02276"],"gpt_icon":0},{"id":"2512546126","title":"康耐特光學盤中漲近7% 公司此前獲歌爾股份入股","url":"https://stock-news.laohu8.com/highlight/detail?id=2512546126","media":"新浪港股","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512546126?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 11:42","pubTimestamp":1740022920,"startTime":"0","endTime":"0","summary":"　　康耐特光学早盘一度涨近7%，截至发稿，股价上涨4.12%，现报26.55港元，成交额2111.81万港元。智能眼镜布局方面，公司早于21年就组建XR光学研发和服务中心，目前与全球多家消费电子公司达成合作，并已经收到研发费用和小试订单款项。近期，公司获歌尔股份入股，配售和收购完成后，歌尔将持有公司20%股份，未来有望就智能眼镜相关业务加深合作。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-20/doc-inemcarn2507110.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":["002241","BK0108","BK0214","BK0187","BK0188","BK0028","LU1242518857.USD","BK0196","BK0109","LU1064131003.USD","LU1328615791.USD","LU2148510915.USD","LU1064130708.USD","LU1242518931.SGD","BK0026","BK0070","BK0175","BK0197","BK0121","02276","BK0072","BK1222","LU0979878070.USD","BK0183"],"gpt_icon":0},{"id":"2512172465","title":"港股異動 | 康耐特光學(02276)早盤漲近7% 公司此前獲歌爾股份入股 有望就智能眼鏡相關業務加深合作","url":"https://stock-news.laohu8.com/highlight/detail?id=2512172465","media":"智通财经","labels":["corporation","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512172465?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 10:26","pubTimestamp":1740018388,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，康耐特光学早盘涨近7%，截至发稿，涨4.71%，报26.7港元，成交额1544.45万港元。而据科创板日报报道，2024年小米与供应链企业歌尔股份达成合作，首款AI眼镜对标Meta Ray-ban，预期出货量30万台以上。歌尔股份相关人士回应称，公司对具体客户信息及项目内容不予透露。近期，公司获歌尔股份入股，配售和收购完成后，歌尔将持有公司20%股份，未来有望就智能眼镜相关业务加深合作。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1252012.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK0196","BK0183","LU1242518931.SGD","LU1064131003.USD","BK0214","02276","BK0197","BK1222","BK0187","002241","BK0188","LU0979878070.USD","BK0175","BK0072","BK0109","LU1064130708.USD","LU1328615791.USD","BK0121","BK0028","BK0108","LU2148510915.USD","LU1242518857.USD","BK0070","BK0026"],"gpt_icon":0},{"id":"2512450959","title":"康耐特光學盤中異動 早盤股價大漲5.10%報26.800港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512450959","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512450959?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 09:32","pubTimestamp":1740015152,"startTime":"0","endTime":"0","summary":"2025年02月20日早盘09时32分，康耐特光学股票出现波动，股价急速拉升5.10%。截至发稿，该股报26.800港元/股，成交量8.8万股，换手率0.02%，振幅5.10%。资金方面，该股资金流入172.838万港元，流出38.355万港元。康耐特光学股票所在的工业器材行业中，整体跌幅为0.02%。其相关个股中，骏码半导体、升能集团、康耐特光学涨幅较大，振幅较大的相关个股有升能集团、骏码半导体、康耐特光学，振幅分别为17.86%、11.56%、5.10%。","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=nesSN20250220093232abd57cb0&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=nesSN20250220093232abd57cb0&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2511684796","title":"康耐特光學盤中異動 早盤股價大跌5.02%","url":"https://stock-news.laohu8.com/highlight/detail?id=2511684796","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511684796?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 11:02","pubTimestamp":1739502145,"startTime":"0","endTime":"0","summary":"2025年02月14日早盘11时02分，康耐特光学股票出现异动，股价急速下挫5.02%。截至发稿，该股报25.550港元/股，成交量59.95万股，换手率0.12%，振幅5.39%。康耐特光学股票所在的工业器材行业中，整体涨幅为0.33%。其相关个股中，伟志控股、上海青浦消防、万裕科技涨幅较大，振幅较大的相关个股有弘浩国际控股、伟志控股、中国宏光，振幅分别为19.23%、12.68%、6.78%。康耐特光学公司简介：上海康耐特光学科技集团股份有限公司是一家主要从事眼镜镜片生产的中国公司。","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=nesSN20250214110225a2454d31&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=nesSN20250214110225a2454d31&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0},{"id":"2511595335","title":"康耐特光學盤中異動 下午盤股價大跌5.08%","url":"https://stock-news.laohu8.com/highlight/detail?id=2511595335","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511595335?lang=zh_tw&edition=fundamental","pubTime":"2025-02-13 14:25","pubTimestamp":1739427908,"startTime":"0","endTime":"0","summary":"2025年02月13日下午盘14时25分，康耐特光学股票出现波动，股价大幅跳水5.08%。截至发稿，该股报27.100港元/股，成交量95.1万股，换手率0.20%，振幅5.60%。康耐特光学股票所在的工业器材行业中，整体跌幅为0.04%。其相关个股中，盛力达科技、东北电气、大洋集团涨幅较大，振幅较大的相关个股有弘浩国际控股、盛力达科技、精技集团，振幅分别为29.37%、15.67%、14.73%。","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=nesSN202502131425089883b353&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=nesSN202502131425089883b353&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02276","BK1222"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":2,"totalSize":200}]}}