港股詳情

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

心動公司

37.450

+1.0502.88%

成交量：456.06萬

成交額：1.71億

市值：183.88億

市盈率：-198.45

高：38.450

開：37.250

低：36.750

收：36.400

資料載入中...

總覽公司新聞資訊公告

心動公司(02400)出現大手賣出39.26萬股，成交價$35.2，涉資1.382千萬

阿斯达克财经

金十數據整理：每日港股市場要聞速遞（3月5日週三）

心動公司發盈喜預期2024年實現淨利潤約8.6億元至9.4億元同比扭虧為盈

【灣區早參】香港去年港口貨物吞吐量同比升1%；國際評級機構維持澳門特區“AA”長期信貸評級

音頻 | 格隆匯3.5盤前要點—港A美股你需要關注的大事都在這

智通港股早知道 | 交易員提高對美聯儲降息押注歐盟宣佈實施8000億歐元“重新武裝歐洲”計劃

《盈喜》心動公司(02400.HK)預告扭虧去年最少賺8.6億人民幣

阿斯达克财经

心動公司：2024年業績超預期新遊戲及TAPTAP繼續驅動成長

心動公司預計2024財年將錄得收入約49.6億元至50.4億元

心動公司盈喜：預期年度扭虧為盈8.6億至9.4億元

格隆汇资讯

心動公司(02400)發盈喜預期2024年實現淨利約8.6億元至9.4億元同比扭虧為盈

心動公司盤中異動快速跳水5.10%

心動公司(02400)股價下跌5.097%，現價港幣$31.65

阿斯达克财经

心動公司盤中異動早盤股價大跌5.12%報32.450港元

港股異動 | 心動公司(02400)再漲超6% AI長期賦能Taptap平臺廣告機構稱公司或受惠IOS生態轉變

心動公司盤中異動大幅拉昇5.09%報34.050港元

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/02400/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"02400"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02400\",,,,,undefined,":{"symbol":"02400","market":"HK","secType":"STK","nameCN":"心動公司","latestPrice":37.45,"timestamp":1741233028248,"preClose":36.4,"halted":0,"volume":4560610,"delay":0,"changeRate":0.028846,"change":1.05,"floatShares":491000000,"shares":491000000,"eps":0.070499554,"lyrEps":-0.18873,"pbRate":9.84,"amount":170923062,"amplitude":0.046703,"volumeRatio":1.747517,"dividePrice":0,"prevYearClose":25.15,"fiveDayClose":32.2,"twentyDayClose":30.3},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02400\",,,,,undefined,":{"symbol":"02400","floatShares":491000000,"roa":"2.17%","roe":"4.18%","lyrEps":-0.18871,"volumeRatio":1.747517,"shares":491000000,"dividePrice":0,"high":38.45,"amplitude":0.046703,"preClose":36.4,"low":36.75,"week52Low":13.32,"pbRate":"9.84","psRate":"4.44","week52High":38.45,"institutionHeld":0,"latestPrice":37.45,"committee":-0.72973,"eps":-0.18871049382984673,"divideRate":0,"volume":4560610,"delay":0,"ttmEps":0.07049236495601628,"open":37.25,"prevYearClose":25.15,"prevWeekClose":32.5,"prevMonthClose":32.5,"prevQuarterClose":25.15,"fiveDayClose":32.2,"twentyDayClose":30.3,"sixtyDayClose":24},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/02400\",params:#limit:5,,,undefined,":[{"date":"2024-08-30","symbol":"02400","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724981400000,"name":null,"time":"","dateTimestamp":1724947200000,"actualEps":null},{"date":"2024-03-28","symbol":"02400","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-08-31","symbol":"02400","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693445400000,"name":null,"time":"","dateTimestamp":1693411200000,"actualEps":null},{"date":"2023-03-30","symbol":"02400","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1680139800000,"name":null,"time":"","dateTimestamp":1680105600000,"actualEps":null},{"date":"2022-08-31","symbol":"02400","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1661909400000,"name":null,"time":"","dateTimestamp":1661875200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"02400\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"02400\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.3,"buy":0.5,"hold":0.1,"sell":0.1,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5,"analysts":10,"updateTime":1737129600000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/02400\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"02400","date":"2025-03-05","current":515.295979,"percent":0.981316,"low":-123.782473,"twenty":-44.130451,"median":-9.471155,"eighty":82.548832,"high":3023.507482,"avg":76.559683,"sd":354.794668,"marketCap":17568901495},"quantilePoints":[{"date":"2020-03-06","current":33.231232,"twenty":24.754095,"median":32.212022,"eighty":36.775328,"marketCap":10621842096},{"date":"2020-03-13","current":39.284965,"twenty":24.998787,"median":32.664153,"eighty":37.08975,"marketCap":12420361176},{"date":"2020-03-20","current":35.040936,"twenty":25.131519,"median":32.887687,"eighty":37.482588,"marketCap":10918068768},{"date":"2020-03-27","current":35.065006,"twenty":26.495499,"median":33.231232,"eighty":37.08975,"marketCap":10918068768},{"date":"2020-04-03","current":23.563853,"twenty":24.998787,"median":32.887687,"eighty":36.775328,"marketCap":8929118256},{"date":"2020-04-09","current":24.957296,"twenty":24.677113,"median":32.640586,"eighty":36.756824,"marketCap":9521571600},{"date":"2020-04-17","current":23.513548,"twenty":24.481886,"median":32.397669,"eighty":36.717046,"marketCap":8929118256},{"date":"2020-04-24","current":22.480764,"twenty":24.141609,"median":31.936275,"eighty":36.553508,"marketCap":8527096344},{"date":"2020-04-29","current":21.985694,"twenty":23.664527,"median":31.878537,"eighty":36.311016,"marketCap":8345128531},{"date":"2020-05-08","current":24.737897,"twenty":23.46074,"median":31.240411,"eighty":35.991265,"marketCap":9394617312},{"date":"2020-05-15","current":26.961655,"twenty":23.503168,"median":30.654485,"eighty":35.730151,"marketCap":10198661136},{"date":"2020-05-22","current":26.65576,"twenty":23.543731,"median":29.693152,"eighty":35.583118,"marketCap":10050547800},{"date":"2020-05-29","current":26.529464,"twenty":23.664527,"median":28.925827,"eighty":35.489882,"marketCap":9987070656},{"date":"2020-06-05","current":30.857181,"twenty":23.969412,"median":29.087348,"eighty":35.3733,"marketCap":11700953544},{"date":"2020-06-12","current":32.311038,"twenty":24.136135,"median":29.72004,"eighty":35.268167,"marketCap":12251088792},{"date":"2020-06-19","current":35.594441,"twenty":24.142849,"median":30.386429,"eighty":35.489882,"marketCap":13520631672},{"date":"2020-06-26","current":32.894762,"twenty":24.169648,"median":30.601496,"eighty":35.511356,"marketCap":12483838320},{"date":"2020-07-03","current":38.651824,"twenty":24.213385,"median":30.805508,"eighty":35.586414,"marketCap":14691297732},{"date":"2020-07-10","current":44.02387,"twenty":24.282374,"median":31.074683,"eighty":36.096658,"marketCap":16892746016},{"date":"2020-07-17","current":42.960391,"twenty":24.485821,"median":31.240411,"eighty":36.712469,"marketCap":16510862130},{"date":"2020-07-24","current":47.940895,"twenty":24.506588,"median":31.878537,"eighty":37.219215,"marketCap":18352890286},{"date":"2020-07-31","current":48.302828,"twenty":24.547746,"median":32.038928,"eighty":37.91991,"marketCap":18599991624},{"date":"2020-08-07","current":53.378876,"twenty":24.653127,"median":32.327444,"eighty":38.402179,"marketCap":20576802328},{"date":"2020-08-14","current":46.32808,"twenty":24.761882,"median":32.600813,"eighty":38.993829,"marketCap":17903615126},{"date":"2020-08-21","current":44.498598,"twenty":24.873726,"median":32.741532,"eighty":40.459712,"marketCap":17274629902},{"date":"2020-08-28","current":51.688922,"twenty":24.941327,"median":32.956463,"eighty":43.219795,"marketCap":18465209076},{"date":"2020-09-04","current":51.514406,"twenty":24.98403,"median":33.19895,"eighty":44.557423,"marketCap":18465209076},{"date":"2020-09-11","current":48.266539,"twenty":25.111243,"median":33.568837,"eighty":45.565161,"marketCap":17319557418},{"date":"2020-09-18","current":50.655166,"twenty":25.253631,"median":34.180306,"eighty":46.298707,"marketCap":18352890286},{"date":"2020-09-25","current":47.998432,"twenty":25.572847,"median":34.625576,"eighty":46.647508,"marketCap":17252166144},{"date":"2020-09-30","current":48.516989,"twenty":25.795115,"median":34.867243,"eighty":46.926502,"marketCap":17521731240},{"date":"2020-10-09","current":49.606615,"twenty":26.326217,"median":35.230803,"eighty":47.510691,"marketCap":18173180222},{"date":"2020-10-16","current":46.989204,"twenty":26.511665,"median":35.500619,"eighty":48.013883,"marketCap":17207238628},{"date":"2020-10-23","current":42.077833,"twenty":26.630501,"median":35.626337,"eighty":47.952402,"marketCap":15432601746},{"date":"2020-10-30","current":45.929408,"twenty":26.801933,"median":35.885872,"eighty":47.618242,"marketCap":16847818500},{"date":"2020-11-06","current":45.095932,"twenty":26.936745,"median":36.477322,"eighty":47.381004,"marketCap":16735499710},{"date":"2020-11-13","current":41.126841,"twenty":27.119945,"median":36.717046,"eighty":47.329404,"marketCap":15275355440},{"date":"2020-11-20","current":42.673647,"twenty":27.354155,"median":36.847433,"eighty":47.291608,"marketCap":15949268180},{"date":"2020-11-27","current":45.364131,"twenty":27.970775,"median":37.607273,"eighty":47.177721,"marketCap":16915209774},{"date":"2020-12-04","current":49.047601,"twenty":28.372413,"median":37.908672,"eighty":47.326038,"marketCap":18420281560},{"date":"2020-12-11","current":47.726259,"twenty":28.429655,"median":38.112082,"eighty":47.532388,"marketCap":17881151368},{"date":"2020-12-18","current":45.972912,"twenty":28.448772,"median":38.455015,"eighty":47.381004,"marketCap":17252166144},{"date":"2020-12-24","current":50.051664,"twenty":28.542328,"median":38.650634,"eighty":47.597011,"marketCap":18802165446},{"date":"2020-12-31","current":56.008603,"twenty":28.709115,"median":39.182147,"eighty":47.986925,"marketCap":21048541246},{"date":"2021-01-08","current":60.840389,"twenty":52.957354,"median":59.300728,"eighty":65.427548,"marketCap":23070279466},{"date":"2021-01-15","current":63.893096,"twenty":55.055407,"median":61.214994,"eighty":65.282121,"marketCap":24193467366},{"date":"2021-01-22","current":73.059903,"twenty":57.983878,"median":63.893096,"eighty":70.608213,"marketCap":27652886098},{"date":"2021-01-29","current":78.111737,"twenty":60.211896,"median":65.367263,"eighty":75.150539,"marketCap":29809406866},{"date":"2021-02-05","current":109.020539,"twenty":60.83197,"median":68.972467,"eighty":77.873626,"marketCap":41355778478},{"date":"2021-02-11","current":129.620264,"twenty":61.140073,"median":71.059095,"eighty":99.139767,"marketCap":49240557536},{"date":"2021-02-19","current":111.831477,"twenty":61.904918,"median":74.874032,"eighty":108.687763,"marketCap":42501430136},{"date":"2021-02-26","current":81.748089,"twenty":63.311578,"median":77.413742,"eighty":105.817627,"marketCap":30999986040},{"date":"2021-03-05","current":71.85781,"twenty":64.025487,"median":77.565233,"eighty":99.643317,"marketCap":27181147180},{"date":"2021-03-12","current":65.558828,"twenty":63.970121,"median":75.219666,"eighty":99.355176,"marketCap":24755061316},{"date":"2021-03-19","current":68.913243,"twenty":64.333585,"median":72.926495,"eighty":98.280902,"marketCap":26013031764},{"date":"2021-03-26","current":2130.43734,"twenty":63.725273,"median":72.450365,"eighty":99.355176,"marketCap":23137670740},{"date":"2021-04-01","current":2365.787153,"twenty":63.893096,"median":73.966968,"eighty":109.020539,"marketCap":25626321700},{"date":"2021-04-09","current":2352.366085,"twenty":64.12417,"median":75.5653,"eighty":114.668997,"marketCap":25537186668},{"date":"2021-04-16","current":2691.952839,"twenty":64.444317,"median":77.640059,"eighty":130.749063,"marketCap":29334374894},{"date":"2021-04-23","current":2687.392253,"twenty":64.75626,"median":79.100865,"eighty":2073.073588,"marketCap":29357974552},{"date":"2021-04-30","current":162.791989,"twenty":64.921092,"median":83.861052,"eighty":2207.495863,"marketCap":31788739326},{"date":"2021-05-07","current":139.28955,"twenty":65.043207,"median":90.294416,"eighty":2175.848995,"marketCap":27375603280},{"date":"2021-05-14","current":130.969405,"twenty":65.379688,"median":97.256995,"eighty":2141.804976,"marketCap":25723627220},{"date":"2021-05-21","current":142.585184,"twenty":65.652486,"median":99.032063,"eighty":2092.194838,"marketCap":28012794046},{"date":"2021-05-28","current":143.929793,"twenty":65.9384,"median":107.356659,"eighty":2011.59067,"marketCap":28555586180},{"date":"2021-06-04","current":142.105524,"twenty":67.062176,"median":110.806071,"eighty":1958.209314,"marketCap":28059993362},{"date":"2021-06-11","current":132.314802,"twenty":68.617675,"median":127.908179,"eighty":1223.609214,"marketCap":26124821406},{"date":"2021-06-18","current":133.517087,"twenty":68.925088,"median":128.610198,"eighty":163.262965,"marketCap":26148421064},{"date":"2021-06-25","current":147.226566,"twenty":68.972724,"median":129.894097,"eighty":162.731555,"marketCap":28815182418},{"date":"2021-07-02","current":149.779284,"twenty":68.973753,"median":130.362489,"eighty":162.791989,"marketCap":29263575920},{"date":"2021-07-09","current":145.576714,"twenty":69.69037,"median":131.048084,"eighty":162.489819,"marketCap":28413988232},{"date":"2021-07-16","current":155.49461,"twenty":69.975088,"median":132.853607,"eighty":160.093788,"marketCap":30349160188},{"date":"2021-07-23","current":143.054293,"twenty":71.059095,"median":134.010225,"eighty":159.201782,"marketCap":27918395414},{"date":"2021-07-30","current":118.712284,"twenty":71.85781,"median":132.853607,"eighty":155.49461,"marketCap":23245663130},{"date":"2021-08-06","current":113.925545,"twenty":71.974234,"median":131.048084,"eighty":155.169667,"marketCap":22254477494},{"date":"2021-08-13","current":111.598881,"twenty":72.926495,"median":130.517097,"eighty":154.936315,"marketCap":21829683650},{"date":"2021-08-20","current":94.856399,"twenty":73.059903,"median":130.167931,"eighty":153.336876,"marketCap":18502131872},{"date":"2021-08-27","current":-29.271941,"twenty":72.926495,"median":128.709125,"eighty":152.250081,"marketCap":18407733240},{"date":"2021-09-03","current":-35.86232,"twenty":69.975088,"median":127.729232,"eighty":151.323787,"marketCap":22561273048},{"date":"2021-09-10","current":-37.977905,"twenty":68.913243,"median":118.818781,"eighty":151.240639,"marketCap":23953652870},{"date":"2021-09-17","current":-32.83669,"twenty":65.558828,"median":115.818469,"eighty":150.252197,"marketCap":20649700750},{"date":"2021-09-24","current":-34.396938,"twenty":64.82333,"median":113.925545,"eighty":149.873867,"marketCap":21640886386},{"date":"2021-09-30","current":-32.412952,"twenty":63.809184,"median":111.831477,"eighty":149.714558,"marketCap":20460903486},{"date":"2021-10-08","current":-32.040562,"twenty":61.841539,"median":110.654874,"eighty":149.527025,"marketCap":20224906906},{"date":"2021-10-15","current":-35.605281,"twenty":60.82776,"median":108.636053,"eighty":149.28155,"marketCap":22490474074},{"date":"2021-10-22","current":-35.907895,"twenty":52.623225,"median":106.484288,"eighty":148.979226,"marketCap":22844468944},{"date":"2021-10-29","current":-32.94758,"twenty":-29.93006,"median":103.576123,"eighty":148.773348,"marketCap":20909296988},{"date":"2021-11-05","current":-31.853859,"twenty":-31.315944,"median":100.15511,"eighty":148.482549,"marketCap":20248506564},{"date":"2021-11-12","current":-36.418672,"twenty":-31.904386,"median":99.564201,"eighty":147.837424,"marketCap":23245663130},{"date":"2021-11-19","current":-37.655099,"twenty":-32.073932,"median":98.493542,"eighty":147.181379,"marketCap":24000852186},{"date":"2021-11-26","current":-34.792989,"twenty":-32.430894,"median":97.06807,"eighty":146.884334,"marketCap":22183678520},{"date":"2021-12-03","current":-33.25096,"twenty":-32.89081,"median":95.723439,"eighty":146.439318,"marketCap":21239692200},{"date":"2021-12-10","current":-32.972986,"twenty":-33.13977,"median":92.399115,"eighty":146.281772,"marketCap":21098094252},{"date":"2021-12-17","current":-28.972817,"twenty":-33.13977,"median":84.973086,"eighty":146.155928,"marketCap":18525731530},{"date":"2021-12-24","current":-28.871427,"twenty":-32.962824,"median":80.424477,"eighty":145.818902,"marketCap":18478532214},{"date":"2021-12-31","current":-29.066312,"twenty":-32.943442,"median":77.913311,"eighty":145.24733,"marketCap":18643729820},{"date":"2022-01-07","current":-26.296314,"twenty":-28.86637,"median":-27.660509,"eighty":-26.27938,"marketCap":16802956496},{"date":"2022-01-14","current":-25.354701,"twenty":-28.504867,"median":-26.490684,"eighty":-25.917871,"marketCap":16236564704},{"date":"2022-01-21","current":-26.730763,"twenty":-27.916573,"median":-26.447982,"eighty":-25.082054,"marketCap":17156951366},{"date":"2022-01-28","current":-20.79055,"twenty":-27.597877,"median":-26.244681,"eighty":-24.193951,"marketCap":13310207112},{"date":"2022-02-04","current":-22.01781,"twenty":-27.556122,"median":-25.970444,"eighty":-23.927416,"marketCap":14088995826},{"date":"2022-02-11","current":-20.979655,"twenty":-26.730763,"median":-25.354701,"eighty":-21.516318,"marketCap":13451805060},{"date":"2022-02-18","current":-23.294471,"twenty":-26.665783,"median":-24.336547,"eighty":-21.326115,"marketCap":15009382488},{"date":"2022-02-25","current":-18.414372,"twenty":-26.533386,"median":-23.927416,"eighty":-20.786987,"marketCap":11894227632},{"date":"2022-03-04","current":-15.522046,"twenty":-26.447982,"median":-22.742958,"eighty":-20.242751,"marketCap":10029854650},{"date":"2022-03-11","current":-14.587182,"twenty":-26.296314,"median":-21.912959,"eighty":-18.963501,"marketCap":9411543610},{"date":"2022-03-18","current":-17.6643,"twenty":-26.25398,"median":-21.421216,"eighty":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","current":-18.214399,"twenty":-26.235381,"median":-20.97073,"eighty":-17.827612,"marketCap":11705430368},{"date":"2022-04-01","current":-11.426983,"twenty":-25.705506,"median":-20.719825,"eighty":-17.576841,"marketCap":12153823870},{"date":"2022-04-08","current":-10.357456,"twenty":-25.494387,"median":-20.543435,"eighty":-14.510186,"marketCap":11021040286},{"date":"2022-04-14","current":-9.819229,"twenty":-25.389463,"median":-20.173077,"eighty":-13.752698,"marketCap":10431048836},{"date":"2022-04-22","current":-8.89244,"twenty":-25.082054,"median":-19.701465,"eighty":-12.05552,"marketCap":9269945662},{"date":"2022-04-29","current":-9.709763,"twenty":-24.577949,"median":-19.348277,"eighty":-10.915326,"marketCap":9959055676},{"date":"2022-05-06","current":-8.909432,"twenty":-24.395768,"median":-19.149673,"eighty":-10.547354,"marketCap":9062268672},{"date":"2022-05-13","current":-9.32689,"twenty":-24.237846,"median":-18.963501,"eighty":-10.120202,"marketCap":9317144978},{"date":"2022-05-20","current":-9.99461,"twenty":-24.128109,"median":-18.378126,"eighty":-9.819229,"marketCap":10124253282},{"date":"2022-05-27","current":-9.560252,"twenty":-23.927416,"median":-17.827612,"eighty":-9.650858,"marketCap":9675859780},{"date":"2022-06-02","current":-10.576103,"twenty":-23.903974,"median":-17.576841,"eighty":-9.697982,"marketCap":10761444048},{"date":"2022-06-10","current":-12.3756,"twenty":-23.415199,"median":-15.054614,"eighty":-9.72712,"marketCap":12507818740},{"date":"2022-06-17","current":-11.267144,"twenty":-22.412049,"median":-14.133591,"eighty":-9.801675,"marketCap":11375035156},{"date":"2022-06-24","current":-11.874391,"twenty":-22.052537,"median":-13.395647,"eighty":-9.91852,"marketCap":12035825580},{"date":"2022-06-30","current":-9.539219,"twenty":-21.954899,"median":-12.337456,"eighty":-9.784121,"marketCap":9652260122},{"date":"2022-07-08","current":-8.937608,"twenty":-21.823324,"median":-12.076177,"eighty":-9.635568,"marketCap":9052828808},{"date":"2022-07-15","current":-8.663751,"twenty":-21.615218,"median":-11.883692,"eighty":-9.54339,"marketCap":8694114007},{"date":"2022-07-22","current":-9.776757,"twenty":-21.402196,"median":-11.776795,"eighty":-9.415164,"marketCap":9817457728},{"date":"2022-07-29","current":-8.769583,"twenty":-21.118239,"median":-11.635929,"eighty":-9.327161,"marketCap":8816832228},{"date":"2022-08-05","current":-9.130853,"twenty":-20.9743,"median":-11.539804,"eighty":-9.219007,"marketCap":9156667304},{"date":"2022-08-12","current":-9.40044,"twenty":-20.862622,"median":-11.261425,"eighty":-9.160332,"marketCap":9439863200},{"date":"2022-08-19","current":-8.963738,"twenty":-20.788412,"median":-11.124082,"eighty":-9.143726,"marketCap":8911230860},{"date":"2022-08-26","current":-8.977916,"twenty":-20.706393,"median":-10.928477,"eighty":-9.055585,"marketCap":8854591681},{"date":"2022-09-02","current":-8.757762,"twenty":-20.606482,"median":-10.748173,"eighty":-8.972245,"marketCap":9213306483},{"date":"2022-09-09","current":-9.052444,"twenty":-20.536983,"median":-10.568913,"eighty":-8.954509,"marketCap":9487062516},{"date":"2022-09-16","current":-9.432343,"twenty":-20.403805,"median":-10.533214,"eighty":-8.962842,"marketCap":9793858070},{"date":"2022-09-23","current":-8.36096,"twenty":-20.187011,"median":-10.120202,"eighty":-8.937519,"marketCap":8514756606},{"date":"2022-09-30","current":-7.401346,"twenty":-19.967026,"median":-10.027317,"eighty":-8.894617,"marketCap":7551890560},{"date":"2022-10-07","current":-7.753356,"twenty":-19.738062,"median":-9.947483,"eighty":-8.85915,"marketCap":7910605361},{"date":"2022-10-14","current":-7.275391,"twenty":-19.609,"median":-9.819229,"eighty":-8.818764,"marketCap":7344213569},{"date":"2022-10-21","current":-6.779436,"twenty":-19.456159,"median":-9.729091,"eighty":-8.760126,"marketCap":6796701504},{"date":"2022-10-28","current":-6.177985,"twenty":-19.33832,"median":-9.682276,"eighty":-8.717979,"marketCap":6183110396},{"date":"2022-11-04","current":-7.491595,"twenty":-19.268727,"median":-9.627793,"eighty":-8.669979,"marketCap":7570770286},{"date":"2022-11-11","current":-8.036492,"twenty":-19.127004,"median":-9.575237,"eighty":-8.605388,"marketCap":8193801257},{"date":"2022-11-18","current":-10.01047,"twenty":-19.021763,"median":-9.582961,"eighty":-8.638042,"marketCap":10171452598},{"date":"2022-11-25","current":-8.896516,"twenty":-18.859683,"median":-9.560252,"eighty":-8.664196,"marketCap":8967870040},{"date":"2022-12-02","current":-9.228886,"twenty":-18.438405,"median":-9.501181,"eighty":-8.664196,"marketCap":9463462858},{"date":"2022-12-09","current":-10.23849,"twenty":-18.399874,"median":-9.539219,"eighty":-8.666649,"marketCap":10596246442},{"date":"2022-12-16","current":-9.34818,"twenty":-18.316384,"median":-9.509193,"eighty":-8.669979,"marketCap":9652260122},{"date":"2022-12-23","current":-9.390969,"twenty":-18.137042,"median":-9.450489,"eighty":-8.676581,"marketCap":9699459438},{"date":"2022-12-30","current":-9.752316,"twenty":-17.904969,"median":-9.456815,"eighty":-8.688622,"marketCap":10195052256},{"date":"2023-01-06","current":-11.574836,"twenty":-17.729625,"median":-9.509193,"eighty":-8.702834,"marketCap":12224622844},{"date":"2023-01-13","current":-11.70889,"twenty":-17.611825,"median":-9.54617,"eighty":-8.711992,"marketCap":12602703498},{"date":"2023-01-20","current":-10.61603,"twenty":-17.154007,"median":-9.582961,"eighty":-8.72681,"marketCap":11328368808},{"date":"2023-01-27","current":-11.166664,"twenty":-16.872117,"median":-9.601659,"eighty":-8.73564,"marketCap":11918388016},{"date":"2023-02-03","current":-12.539026,"twenty":-15.522046,"median":-9.650858,"eighty":-8.744714,"marketCap":13452437959},{"date":"2023-02-10","current":-11.973019,"twenty":-14.587182,"median":-9.718243,"eighty":-8.753962,"marketCap":12768015677},{"date":"2023-02-17","current":-11.908608,"twenty":-14.202204,"median":-9.749845,"eighty":-8.757762,"marketCap":12579209530},{"date":"2023-02-24","current":-11.30957,"twenty":-14.133591,"median":-9.777587,"eighty":-8.769583,"marketCap":11800384175},{"date":"2023-03-03","current":-11.798967,"twenty":-13.95375,"median":-9.823115,"eighty":-8.781785,"marketCap":12390403383},{"date":"2023-03-10","current":-10.279168,"twenty":-10.460298,"median":-10.392374,"eighty":-10.32445,"marketCap":10714748830},{"date":"2023-03-17","current":-10.830972,"twenty":-11.980804,"median":22.325092,"eighty":54.885101,"marketCap":11399171113},{"date":"2023-03-24","current":-11.838692,"twenty":-11.963879,"median":22.133336,"eighty":53.825138,"marketCap":12602810298},{"date":"2023-03-31","current":-20.117679,"twenty":-12.031685,"median":21.181432,"eighty":53.626564,"marketCap":12720814140},{"date":"2023-04-06","current":-20.840289,"twenty":-12.08539,"median":21.1398,"eighty":53.546587,"marketCap":13169234319},{"date":"2023-04-14","current":-20.334683,"twenty":-12.14861,"median":20.113768,"eighty":53.418214,"marketCap":12862424200},{"date":"2023-04-21","current":-17.508026,"twenty":-12.325979,"median":17.283016,"eighty":53.189771,"marketCap":11068765046},{"date":"2023-04-28","current":-18.579632,"twenty":-12.471523,"median":17.043548,"eighty":52.337675,"marketCap":11658784504},{"date":"2023-05-05","current":-18.812058,"twenty":-12.566249,"median":16.533566,"eighty":51.954966,"marketCap":11823989953},{"date":"2023-05-12","current":-17.61917,"twenty":-14.133591,"median":15.840042,"eighty":51.889438,"marketCap":10997962711},{"date":"2023-05-19","current":-16.911743,"twenty":-16.872117,"median":3.310702,"eighty":51.796436,"marketCap":10407943252},{"date":"2023-05-25","current":-16.095959,"twenty":-16.880042,"median":-6.114024,"eighty":51.710425,"marketCap":9865125350},{"date":"2023-06-02","current":-16.653021,"twenty":-16.708203,"median":-6.458046,"eighty":51.604706,"marketCap":10171935468},{"date":"2023-06-09","current":-16.715775,"twenty":-16.676935,"median":-6.818571,"eighty":51.528255,"marketCap":10195536247},{"date":"2023-06-16","current":-18.001499,"twenty":-16.913038,"median":-7.050503,"eighty":51.142761,"marketCap":10927160376},{"date":"2023-06-23","current":-16.575582,"twenty":-17.009644,"median":-7.16791,"eighty":51.020355,"marketCap":10006730020},{"date":"2023-06-30","current":-15.543382,"twenty":-16.948424,"median":-7.373455,"eighty":50.793376,"marketCap":9298706669},{"date":"2023-07-07","current":-15.210112,"twenty":-16.924203,"median":-7.435731,"eighty":50.568463,"marketCap":9081579509},{"date":"2023-07-14","current":-14.968447,"twenty":-16.914333,"median":-7.51504,"eighty":50.487508,"marketCap":9062698886},{"date":"2023-07-21","current":-13.73815,"twenty":-16.903269,"median":-7.686116,"eighty":50.43911,"marketCap":8279153045},{"date":"2023-07-28","current":-14.286048,"twenty":-16.882318,"median":-7.758103,"eighty":50.395854,"marketCap":8600123630},{"date":"2023-08-04","current":-14.450208,"twenty":-16.778312,"median":-7.913344,"eighty":50.371445,"marketCap":8713407366},{"date":"2023-08-11","current":-13.319928,"twenty":-16.713577,"median":-8.179663,"eighty":50.355386,"marketCap":7986503393},{"date":"2023-08-18","current":-12.892665,"twenty":-16.685179,"median":-8.306893,"eighty":50.182274,"marketCap":7674973119},{"date":"2023-08-25","current":-12.7595,"twenty":-16.658703,"median":-8.384052,"eighty":50.059388,"marketCap":7599450628},{"date":"2023-09-01","current":-97.722692,"twenty":-16.685179,"median":-8.431492,"eighty":49.964735,"marketCap":8156428997},{"date":"2023-09-08","current":-94.537651,"twenty":-16.903269,"median":-8.488704,"eighty":49.89176,"marketCap":7797697166},{"date":"2023-09-15","current":-78.705238,"twenty":-17.032508,"median":-8.509689,"eighty":49.864379,"marketCap":6542135758},{"date":"2023-09-22","current":-80.191575,"twenty":-17.435748,"median":-8.594535,"eighty":49.768475,"marketCap":6636538872},{"date":"2023-09-29","current":-80.851408,"twenty":-17.601707,"median":-8.663751,"eighty":49.690928,"marketCap":6702621051},{"date":"2023-10-06","current":-76.902601,"twenty":-17.703323,"median":-8.669332,"eighty":49.648671,"marketCap":6372210154},{"date":"2023-10-13","current":-72.91004,"twenty":-17.827535,"median":-8.701134,"eighty":49.587083,"marketCap":6032358946},{"date":"2023-10-20","current":-68.565775,"twenty":-18.077728,"median":-8.73564,"eighty":49.557516,"marketCap":5664186804},{"date":"2023-10-27","current":-68.823854,"twenty":-18.252423,"median":-8.753962,"eighty":49.537574,"marketCap":5683067426},{"date":"2023-11-03","current":-73.316518,"twenty":-18.347823,"median":-8.775684,"eighty":49.456543,"marketCap":6070120191},{"date":"2023-11-10","current":-77.437513,"twenty":-18.444484,"median":-8.817728,"eighty":49.415656,"marketCap":6409971399},{"date":"2023-11-17","current":-74.710864,"twenty":-18.933212,"median":-8.838558,"eighty":49.281561,"marketCap":6240045795},{"date":"2023-11-24","current":-81.611797,"twenty":-19.268727,"median":-8.862007,"eighty":49.182146,"marketCap":6872546655},{"date":"2023-12-01","current":-74.464674,"twenty":-19.738062,"median":-8.880877,"eighty":49.045469,"marketCap":6296687663},{"date":"2023-12-08","current":-66.583984,"twenty":-20.23086,"median":-8.897883,"eighty":48.999019,"marketCap":5607544935},{"date":"2023-12-15","current":-63.52688,"twenty":-20.498263,"median":-8.930412,"eighty":48.82949,"marketCap":5380977463},{"date":"2023-12-22","current":-50.130558,"twenty":-20.751918,"median":-8.937608,"eighty":48.71853,"marketCap":4243419947},{"date":"2023-12-29","current":-56.576175,"twenty":-20.800498,"median":-8.952576,"eighty":48.599835,"marketCap":4814558783},{"date":"2024-01-05","current":-53.682229,"twenty":-21.118239,"median":-8.970827,"eighty":48.534301,"marketCap":4536069598},{"date":"2024-01-12","current":-51.029607,"twenty":-21.823324,"median":-8.981283,"eighty":48.388492,"marketCap":4314222282},{"date":"2024-01-19","current":-45.620823,"twenty":-23.535928,"median":-8.98929,"eighty":48.294598,"marketCap":3851647026},{"date":"2024-01-26","current":-45.350057,"twenty":-24.316807,"median":-9.040295,"eighty":48.284601,"marketCap":3813885781},{"date":"2024-02-02","current":-50.240975,"twenty":-25.547167,"median":-9.05511,"eighty":48.272561,"marketCap":4219819168},{"date":"2024-02-09","current":-59.278813,"twenty":-26.356981,"median":-9.099804,"eighty":48.258857,"marketCap":5003441330},{"date":"2024-02-16","current":-61.055162,"twenty":-26.639304,"median":-9.136977,"eighty":48.248995,"marketCap":5154488615},{"date":"2024-02-23","current":-81.163813,"twenty":-27.639632,"median":-9.165682,"eighty":48.199607,"marketCap":6816008755},{"date":"2024-03-01","current":-80.439152,"twenty":-28.773351,"median":-9.200145,"eighty":48.07747,"marketCap":6759366023},{"date":"2024-03-08","current":-79.729625,"twenty":-29.047613,"median":-9.22385,"eighty":48.060234,"marketCap":6702723291},{"date":"2024-03-15","current":-84.745631,"twenty":-29.99314,"median":-9.234008,"eighty":47.986925,"marketCap":7118103326},{"date":"2024-03-22","current":-94.610514,"twenty":-30.692701,"median":-9.300968,"eighty":47.903298,"marketCap":7939422940},{"date":"2024-03-28","current":-89.722589,"twenty":-31.560141,"median":-9.324792,"eighty":47.752909,"marketCap":7505161995},{"date":"2024-04-05","current":-73.333737,"twenty":-31.871493,"median":-9.327116,"eighty":47.736919,"marketCap":6590035315},{"date":"2024-04-12","current":-74.555886,"twenty":-32.066871,"median":-9.334631,"eighty":47.532388,"marketCap":6703666171},{"date":"2024-04-19","current":-72.735096,"twenty":-32.40671,"median":-9.384221,"eighty":47.381004,"marketCap":6534367319},{"date":"2024-04-26","current":-81.033473,"twenty":-32.683529,"median":-9.399974,"eighty":47.361198,"marketCap":7270900051},{"date":"2024-05-03","current":-85.409087,"twenty":-32.939304,"median":-9.407041,"eighty":47.340612,"marketCap":7658214072},{"date":"2024-05-10","current":-92.460001,"twenty":-33.616918,"median":-9.415828,"eighty":47.310807,"marketCap":8310117499},{"date":"2024-05-17","current":-99.332979,"twenty":-33.903007,"median":-9.426461,"eighty":47.300431,"marketCap":8914742408},{"date":"2024-05-24","current":-108.37195,"twenty":-34.193881,"median":-9.463142,"eighty":47.259819,"marketCap":9703741914},{"date":"2024-05-31","current":-103.151597,"twenty":-34.459585,"median":-9.541604,"eighty":47.155896,"marketCap":9245706407},{"date":"2024-06-07","current":-100.958788,"twenty":-34.777629,"median":-9.560252,"eighty":47.101755,"marketCap":9037937724},{"date":"2024-06-14","current":-107.703663,"twenty":-35.131631,"median":-9.590686,"eighty":47.078069,"marketCap":9632911681},{"date":"2024-06-21","current":-106.871474,"twenty":-35.272593,"median":-9.646907,"eighty":46.989204,"marketCap":9538471370},{"date":"2024-06-28","current":-99.611678,"twenty":-35.86232,"median":-9.709763,"eighty":46.96822,"marketCap":8886833227},{"date":"2024-07-05","current":-91.057036,"twenty":-36.041401,"median":-9.731459,"eighty":46.968142,"marketCap":8121868431},{"date":"2024-07-12","current":-89.760501,"twenty":-36.429987,"median":-9.764537,"eighty":46.941541,"marketCap":8017984067},{"date":"2024-07-19","current":-90.710328,"twenty":-36.829196,"median":-9.819229,"eighty":46.926502,"marketCap":8102980365},{"date":"2024-07-26","current":-104.490658,"twenty":-37.56684,"median":-9.891757,"eighty":46.834097,"marketCap":9368627611},{"date":"2024-08-02","current":-118.837752,"twenty":-40.326405,"median":-9.951623,"eighty":46.735934,"marketCap":10648778675},{"date":"2024-08-09","current":-122.762534,"twenty":-45.378052,"median":-10.00254,"eighty":46.66534,"marketCap":11073785362},{"date":"2024-08-16","current":-104.556189,"twenty":-46.070928,"median":-10.060024,"eighty":46.632786,"marketCap":9435148466},{"date":"2024-08-23","current":-105.783659,"twenty":-47.830527,"median":-10.115271,"eighty":46.471208,"marketCap":9586261955},{"date":"2024-08-30","current":-102.697135,"twenty":-50.347121,"median":-10.221442,"eighty":46.355548,"marketCap":9369036315},{"date":"2024-09-06","current":253.711919,"twenty":-50.152641,"median":-10.115271,"eighty":46.735934,"marketCap":8887362069},{"date":"2024-09-13","current":245.186669,"twenty":-49.843098,"median":-10.060024,"eighty":46.968142,"marketCap":8566245905},{"date":"2024-09-20","current":280.351703,"twenty":-48.862101,"median":-10.01047,"eighty":47.089912,"marketCap":9853567733},{"date":"2024-09-27","current":309.336863,"twenty":-47.936899,"median":-9.957736,"eighty":47.308818,"marketCap":10937701103},{"date":"2024-10-04","current":377.181447,"twenty":-47.457759,"median":-9.933673,"eighty":47.388383,"marketCap":13276008724},{"date":"2024-10-10","current":309.494388,"twenty":-46.989505,"median":-9.841314,"eighty":47.903298,"marketCap":10823026621},{"date":"2024-10-18","current":293.817261,"twenty":-46.603996,"median":-9.778417,"eighty":48.199607,"marketCap":10221222292},{"date":"2024-10-25","current":302.155134,"twenty":-46.138097,"median":-9.751081,"eighty":48.287608,"marketCap":10510611168},{"date":"2024-11-01","current":288.101313,"twenty":-45.983889,"median":-9.726723,"eighty":48.71853,"marketCap":10028498001},{"date":"2024-11-08","current":303.559821,"twenty":-45.704397,"median":-9.666567,"eighty":49.182146,"marketCap":10486530362},{"date":"2024-11-15","current":315.012533,"twenty":-45.594665,"median":-9.612632,"eighty":49.537574,"marketCap":10799920924},{"date":"2024-11-22","current":341.239783,"twenty":-45.462038,"median":-9.567744,"eighty":49.705147,"marketCap":11692366056},{"date":"2024-11-29","current":336.536676,"twenty":-45.176461,"median":-9.543988,"eighty":50.022688,"marketCap":11524657077},{"date":"2024-12-06","current":362.791236,"twenty":-44.130451,"median":-9.471155,"eighty":50.37826,"marketCap":12394478165},{"date":"2024-12-13","current":337.689496,"twenty":-43.427199,"median":-9.456815,"eighty":50.793376,"marketCap":11526382418},{"date":"2024-12-20","current":372.940596,"twenty":-43.427199,"median":-9.456815,"eighty":51.731928,"marketCap":12659729643},{"date":"2024-12-27","current":365.410086,"twenty":-43.427199,"median":-9.456815,"eighty":52.14632,"marketCap":12394478165},{"date":"2025-01-03","current":342.325662,"twenty":-43.427199,"median":-9.456815,"eighty":53.627514,"marketCap":11622837501},{"date":"2025-01-10","current":318.675461,"twenty":-43.427199,"median":-9.456815,"eighty":60.82776,"marketCap":10778855525},{"date":"2025-01-17","current":340.029339,"twenty":-43.427199,"median":-9.456815,"eighty":63.263369,"marketCap":11510408986},{"date":"2025-01-24","current":344.287692,"twenty":-43.427199,"median":-9.456815,"eighty":64.689189,"marketCap":11727586514},{"date":"2025-01-28","current":358.701326,"twenty":-43.075573,"median":-9.450489,"eighty":64.975438,"marketCap":12282595753},{"date":"2025-02-07","current":451.459485,"twenty":-43.778825,"median":-9.463142,"eighty":68.716197,"marketCap":15371342818},{"date":"2025-02-14","current":448.29161,"twenty":-43.778825,"median":-9.463142,"eighty":70.625492,"marketCap":15227031049},{"date":"2025-02-21","current":483.325108,"twenty":-43.778825,"median":-9.463142,"eighty":74.14838,"marketCap":16507044811},{"date":"2025-02-28","current":460.818898,"twenty":-43.778825,"median":-9.463142,"eighty":77.952996,"marketCap":15686519192},{"date":"2025-03-05","current":515.295979,"twenty":-44.130451,"median":-9.471155,"eighty":82.548832,"marketCap":17568901495}],"customCompares":[{"symbol":"02400","name":"心動公司","items":[{"date":"2020-03-06","value":33.231232,"marketCap":10621842096},{"date":"2020-03-13","value":39.284965,"marketCap":12420361176},{"date":"2020-03-20","value":35.040936,"marketCap":10918068768},{"date":"2020-03-27","value":35.065006,"marketCap":10918068768},{"date":"2020-04-03","value":23.563853,"marketCap":8929118256},{"date":"2020-04-09","value":24.957296,"marketCap":9521571600},{"date":"2020-04-17","value":23.513548,"marketCap":8929118256},{"date":"2020-04-24","value":22.480764,"marketCap":8527096344},{"date":"2020-04-29","value":21.985694,"marketCap":8345128531},{"date":"2020-05-08","value":24.737897,"marketCap":9394617312},{"date":"2020-05-15","value":26.961655,"marketCap":10198661136},{"date":"2020-05-22","value":26.65576,"marketCap":10050547800},{"date":"2020-05-29","value":26.529464,"marketCap":9987070656},{"date":"2020-06-05","value":30.857181,"marketCap":11700953544},{"date":"2020-06-12","value":32.311038,"marketCap":12251088792},{"date":"2020-06-19","value":35.594441,"marketCap":13520631672},{"date":"2020-06-26","value":32.894762,"marketCap":12483838320},{"date":"2020-07-03","value":38.651824,"marketCap":14691297732},{"date":"2020-07-10","value":44.02387,"marketCap":16892746016},{"date":"2020-07-17","value":42.960391,"marketCap":16510862130},{"date":"2020-07-24","value":47.940895,"marketCap":18352890286},{"date":"2020-07-31","value":48.302828,"marketCap":18599991624},{"date":"2020-08-07","value":53.378876,"marketCap":20576802328},{"date":"2020-08-14","value":46.32808,"marketCap":17903615126},{"date":"2020-08-21","value":44.498598,"marketCap":17274629902},{"date":"2020-08-28","value":51.688922,"marketCap":18465209076},{"date":"2020-09-04","value":51.514406,"marketCap":18465209076},{"date":"2020-09-11","value":48.266539,"marketCap":17319557418},{"date":"2020-09-18","value":50.655166,"marketCap":18352890286},{"date":"2020-09-25","value":47.998432,"marketCap":17252166144},{"date":"2020-09-30","value":48.516989,"marketCap":17521731240},{"date":"2020-10-09","value":49.606615,"marketCap":18173180222},{"date":"2020-10-16","value":46.989204,"marketCap":17207238628},{"date":"2020-10-23","value":42.077833,"marketCap":15432601746},{"date":"2020-10-30","value":45.929408,"marketCap":16847818500},{"date":"2020-11-06","value":45.095932,"marketCap":16735499710},{"date":"2020-11-13","value":41.126841,"marketCap":15275355440},{"date":"2020-11-20","value":42.673647,"marketCap":15949268180},{"date":"2020-11-27","value":45.364131,"marketCap":16915209774},{"date":"2020-12-04","value":49.047601,"marketCap":18420281560},{"date":"2020-12-11","value":47.726259,"marketCap":17881151368},{"date":"2020-12-18","value":45.972912,"marketCap":17252166144},{"date":"2020-12-24","value":50.051664,"marketCap":18802165446},{"date":"2020-12-31","value":56.008603,"marketCap":21048541246},{"date":"2021-01-08","value":60.840389,"marketCap":23070279466},{"date":"2021-01-15","value":63.893096,"marketCap":24193467366},{"date":"2021-01-22","value":73.059903,"marketCap":27652886098},{"date":"2021-01-29","value":78.111737,"marketCap":29809406866},{"date":"2021-02-05","value":109.020539,"marketCap":41355778478},{"date":"2021-02-11","value":129.620264,"marketCap":49240557536},{"date":"2021-02-19","value":111.831477,"marketCap":42501430136},{"date":"2021-02-26","value":81.748089,"marketCap":30999986040},{"date":"2021-03-05","value":71.85781,"marketCap":27181147180},{"date":"2021-03-12","value":65.558828,"marketCap":24755061316},{"date":"2021-03-19","value":68.913243,"marketCap":26013031764},{"date":"2021-03-26","value":2130.43734,"marketCap":23137670740},{"date":"2021-04-01","value":2365.787153,"marketCap":25626321700},{"date":"2021-04-09","value":2352.366085,"marketCap":25537186668},{"date":"2021-04-16","value":2691.952839,"marketCap":29334374894},{"date":"2021-04-23","value":2687.392253,"marketCap":29357974552},{"date":"2021-04-30","value":162.791989,"marketCap":31788739326},{"date":"2021-05-07","value":139.28955,"marketCap":27375603280},{"date":"2021-05-14","value":130.969405,"marketCap":25723627220},{"date":"2021-05-21","value":142.585184,"marketCap":28012794046},{"date":"2021-05-28","value":143.929793,"marketCap":28555586180},{"date":"2021-06-04","value":142.105524,"marketCap":28059993362},{"date":"2021-06-11","value":132.314802,"marketCap":26124821406},{"date":"2021-06-18","value":133.517087,"marketCap":26148421064},{"date":"2021-06-25","value":147.226566,"marketCap":28815182418},{"date":"2021-07-02","value":149.779284,"marketCap":29263575920},{"date":"2021-07-09","value":145.576714,"marketCap":28413988232},{"date":"2021-07-16","value":155.49461,"marketCap":30349160188},{"date":"2021-07-23","value":143.054293,"marketCap":27918395414},{"date":"2021-07-30","value":118.712284,"marketCap":23245663130},{"date":"2021-08-06","value":113.925545,"marketCap":22254477494},{"date":"2021-08-13","value":111.598881,"marketCap":21829683650},{"date":"2021-08-20","value":94.856399,"marketCap":18502131872},{"date":"2021-08-27","value":-29.271941,"marketCap":18407733240},{"date":"2021-09-03","value":-35.86232,"marketCap":22561273048},{"date":"2021-09-10","value":-37.977905,"marketCap":23953652870},{"date":"2021-09-17","value":-32.83669,"marketCap":20649700750},{"date":"2021-09-24","value":-34.396938,"marketCap":21640886386},{"date":"2021-09-30","value":-32.412952,"marketCap":20460903486},{"date":"2021-10-08","value":-32.040562,"marketCap":20224906906},{"date":"2021-10-15","value":-35.605281,"marketCap":22490474074},{"date":"2021-10-22","value":-35.907895,"marketCap":22844468944},{"date":"2021-10-29","value":-32.94758,"marketCap":20909296988},{"date":"2021-11-05","value":-31.853859,"marketCap":20248506564},{"date":"2021-11-12","value":-36.418672,"marketCap":23245663130},{"date":"2021-11-19","value":-37.655099,"marketCap":24000852186},{"date":"2021-11-26","value":-34.792989,"marketCap":22183678520},{"date":"2021-12-03","value":-33.25096,"marketCap":21239692200},{"date":"2021-12-10","value":-32.972986,"marketCap":21098094252},{"date":"2021-12-17","value":-28.972817,"marketCap":18525731530},{"date":"2021-12-24","value":-28.871427,"marketCap":18478532214},{"date":"2021-12-31","value":-29.066312,"marketCap":18643729820},{"date":"2022-01-07","value":-26.296314,"marketCap":16802956496},{"date":"2022-01-14","value":-25.354701,"marketCap":16236564704},{"date":"2022-01-21","value":-26.730763,"marketCap":17156951366},{"date":"2022-01-28","value":-20.79055,"marketCap":13310207112},{"date":"2022-02-04","value":-22.01781,"marketCap":14088995826},{"date":"2022-02-11","value":-20.979655,"marketCap":13451805060},{"date":"2022-02-18","value":-23.294471,"marketCap":15009382488},{"date":"2022-02-25","value":-18.414372,"marketCap":11894227632},{"date":"2022-03-04","value":-15.522046,"marketCap":10029854650},{"date":"2022-03-11","value":-14.587182,"marketCap":9411543610},{"date":"2022-03-18","value":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","value":-18.214399,"marketCap":11705430368},{"date":"2022-04-01","value":-11.426983,"marketCap":12153823870},{"date":"2022-04-08","value":-10.357456,"marketCap":11021040286},{"date":"2022-04-14","value":-9.819229,"marketCap":10431048836},{"date":"2022-04-22","value":-8.89244,"marketCap":9269945662},{"date":"2022-04-29","value":-9.709763,"marketCap":9959055676},{"date":"2022-05-06","value":-8.909432,"marketCap":9062268672},{"date":"2022-05-13","value":-9.32689,"marketCap":9317144978},{"date":"2022-05-20","value":-9.99461,"marketCap":10124253282},{"date":"2022-05-27","value":-9.560252,"marketCap":9675859780},{"date":"2022-06-02","value":-10.576103,"marketCap":10761444048},{"date":"2022-06-10","value":-12.3756,"marketCap":12507818740},{"date":"2022-06-17","value":-11.267144,"marketCap":11375035156},{"date":"2022-06-24","value":-11.874391,"marketCap":12035825580},{"date":"2022-06-30","value":-9.539219,"marketCap":9652260122},{"date":"2022-07-08","value":-8.937608,"marketCap":9052828808},{"date":"2022-07-15","value":-8.663751,"marketCap":8694114007},{"date":"2022-07-22","value":-9.776757,"marketCap":9817457728},{"date":"2022-07-29","value":-8.769583,"marketCap":8816832228},{"date":"2022-08-05","value":-9.130853,"marketCap":9156667304},{"date":"2022-08-12","value":-9.40044,"marketCap":9439863200},{"date":"2022-08-19","value":-8.963738,"marketCap":8911230860},{"date":"2022-08-26","value":-8.977916,"marketCap":8854591681},{"date":"2022-09-02","value":-8.757762,"marketCap":9213306483},{"date":"2022-09-09","value":-9.052444,"marketCap":9487062516},{"date":"2022-09-16","value":-9.432343,"marketCap":9793858070},{"date":"2022-09-23","value":-8.36096,"marketCap":8514756606},{"date":"2022-09-30","value":-7.401346,"marketCap":7551890560},{"date":"2022-10-07","value":-7.753356,"marketCap":7910605361},{"date":"2022-10-14","value":-7.275391,"marketCap":7344213569},{"date":"2022-10-21","value":-6.779436,"marketCap":6796701504},{"date":"2022-10-28","value":-6.177985,"marketCap":6183110396},{"date":"2022-11-04","value":-7.491595,"marketCap":7570770286},{"date":"2022-11-11","value":-8.036492,"marketCap":8193801257},{"date":"2022-11-18","value":-10.01047,"marketCap":10171452598},{"date":"2022-11-25","value":-8.896516,"marketCap":8967870040},{"date":"2022-12-02","value":-9.228886,"marketCap":9463462858},{"date":"2022-12-09","value":-10.23849,"marketCap":10596246442},{"date":"2022-12-16","value":-9.34818,"marketCap":9652260122},{"date":"2022-12-23","value":-9.390969,"marketCap":9699459438},{"date":"2022-12-30","value":-9.752316,"marketCap":10195052256},{"date":"2023-01-06","value":-11.574836,"marketCap":12224622844},{"date":"2023-01-13","value":-11.70889,"marketCap":12602703498},{"date":"2023-01-20","value":-10.61603,"marketCap":11328368808},{"date":"2023-01-27","value":-11.166664,"marketCap":11918388016},{"date":"2023-02-03","value":-12.539026,"marketCap":13452437959},{"date":"2023-02-10","value":-11.973019,"marketCap":12768015677},{"date":"2023-02-17","value":-11.908608,"marketCap":12579209530},{"date":"2023-02-24","value":-11.30957,"marketCap":11800384175},{"date":"2023-03-03","value":-11.798967,"marketCap":12390403383},{"date":"2023-03-10","value":-10.279168,"marketCap":10714748830},{"date":"2023-03-17","value":-10.830972,"marketCap":11399171113},{"date":"2023-03-24","value":-11.838692,"marketCap":12602810298},{"date":"2023-03-31","value":-20.117679,"marketCap":12720814140},{"date":"2023-04-06","value":-20.840289,"marketCap":13169234319},{"date":"2023-04-14","value":-20.334683,"marketCap":12862424200},{"date":"2023-04-21","value":-17.508026,"marketCap":11068765046},{"date":"2023-04-28","value":-18.579632,"marketCap":11658784504},{"date":"2023-05-05","value":-18.812058,"marketCap":11823989953},{"date":"2023-05-12","value":-17.61917,"marketCap":10997962711},{"date":"2023-05-19","value":-16.911743,"marketCap":10407943252},{"date":"2023-05-25","value":-16.095959,"marketCap":9865125350},{"date":"2023-06-02","value":-16.653021,"marketCap":10171935468},{"date":"2023-06-09","value":-16.715775,"marketCap":10195536247},{"date":"2023-06-16","value":-18.001499,"marketCap":10927160376},{"date":"2023-06-23","value":-16.575582,"marketCap":10006730020},{"date":"2023-06-30","value":-15.543382,"marketCap":9298706669},{"date":"2023-07-07","value":-15.210112,"marketCap":9081579509},{"date":"2023-07-14","value":-14.968447,"marketCap":9062698886},{"date":"2023-07-21","value":-13.73815,"marketCap":8279153045},{"date":"2023-07-28","value":-14.286048,"marketCap":8600123630},{"date":"2023-08-04","value":-14.450208,"marketCap":8713407366},{"date":"2023-08-11","value":-13.319928,"marketCap":7986503393},{"date":"2023-08-18","value":-12.892665,"marketCap":7674973119},{"date":"2023-08-25","value":-12.7595,"marketCap":7599450628},{"date":"2023-09-01","value":-97.722692,"marketCap":8156428997},{"date":"2023-09-08","value":-94.537651,"marketCap":7797697166},{"date":"2023-09-15","value":-78.705238,"marketCap":6542135758},{"date":"2023-09-22","value":-80.191575,"marketCap":6636538872},{"date":"2023-09-29","value":-80.851408,"marketCap":6702621051},{"date":"2023-10-06","value":-76.902601,"marketCap":6372210154},{"date":"2023-10-13","value":-72.91004,"marketCap":6032358946},{"date":"2023-10-20","value":-68.565775,"marketCap":5664186804},{"date":"2023-10-27","value":-68.823854,"marketCap":5683067426},{"date":"2023-11-03","value":-73.316518,"marketCap":6070120191},{"date":"2023-11-10","value":-77.437513,"marketCap":6409971399},{"date":"2023-11-17","value":-74.710864,"marketCap":6240045795},{"date":"2023-11-24","value":-81.611797,"marketCap":6872546655},{"date":"2023-12-01","value":-74.464674,"marketCap":6296687663},{"date":"2023-12-08","value":-66.583984,"marketCap":5607544935},{"date":"2023-12-15","value":-63.52688,"marketCap":5380977463},{"date":"2023-12-22","value":-50.130558,"marketCap":4243419947},{"date":"2023-12-29","value":-56.576175,"marketCap":4814558783},{"date":"2024-01-05","value":-53.682229,"marketCap":4536069598},{"date":"2024-01-12","value":-51.029607,"marketCap":4314222282},{"date":"2024-01-19","value":-45.620823,"marketCap":3851647026},{"date":"2024-01-26","value":-45.350057,"marketCap":3813885781},{"date":"2024-02-02","value":-50.240975,"marketCap":4219819168},{"date":"2024-02-09","value":-59.278813,"marketCap":5003441330},{"date":"2024-02-16","value":-61.055162,"marketCap":5154488615},{"date":"2024-02-23","value":-81.163813,"marketCap":6816008755},{"date":"2024-03-01","value":-80.439152,"marketCap":6759366023},{"date":"2024-03-08","value":-79.729625,"marketCap":6702723291},{"date":"2024-03-15","value":-84.745631,"marketCap":7118103326},{"date":"2024-03-22","value":-94.610514,"marketCap":7939422940},{"date":"2024-03-28","value":-89.722589,"marketCap":7505161995},{"date":"2024-04-05","value":-73.333737,"marketCap":6590035315},{"date":"2024-04-12","value":-74.555886,"marketCap":6703666171},{"date":"2024-04-19","value":-72.735096,"marketCap":6534367319},{"date":"2024-04-26","value":-81.033473,"marketCap":7270900051},{"date":"2024-05-03","value":-85.409087,"marketCap":7658214072},{"date":"2024-05-10","value":-92.460001,"marketCap":8310117499},{"date":"2024-05-17","value":-99.332979,"marketCap":8914742408},{"date":"2024-05-24","value":-108.37195,"marketCap":9703741914},{"date":"2024-05-31","value":-103.151597,"marketCap":9245706407},{"date":"2024-06-07","value":-100.958788,"marketCap":9037937724},{"date":"2024-06-14","value":-107.703663,"marketCap":9632911681},{"date":"2024-06-21","value":-106.871474,"marketCap":9538471370},{"date":"2024-06-28","value":-99.611678,"marketCap":8886833227},{"date":"2024-07-05","value":-91.057036,"marketCap":8121868431},{"date":"2024-07-12","value":-89.760501,"marketCap":8017984067},{"date":"2024-07-19","value":-90.710328,"marketCap":8102980365},{"date":"2024-07-26","value":-104.490658,"marketCap":9368627611},{"date":"2024-08-02","value":-118.837752,"marketCap":10648778675},{"date":"2024-08-09","value":-122.762534,"marketCap":11073785362},{"date":"2024-08-16","value":-104.556189,"marketCap":9435148466},{"date":"2024-08-23","value":-105.783659,"marketCap":9586261955},{"date":"2024-08-30","value":-102.697135,"marketCap":9369036315},{"date":"2024-09-06","value":253.711919,"marketCap":8887362069},{"date":"2024-09-13","value":245.186669,"marketCap":8566245905},{"date":"2024-09-20","value":280.351703,"marketCap":9853567733},{"date":"2024-09-27","value":309.336863,"marketCap":10937701103},{"date":"2024-10-04","value":377.181447,"marketCap":13276008724},{"date":"2024-10-10","value":309.494388,"marketCap":10823026621},{"date":"2024-10-18","value":293.817261,"marketCap":10221222292},{"date":"2024-10-25","value":302.155134,"marketCap":10510611168},{"date":"2024-11-01","value":288.101313,"marketCap":10028498001},{"date":"2024-11-08","value":303.559821,"marketCap":10486530362},{"date":"2024-11-15","value":315.012533,"marketCap":10799920924},{"date":"2024-11-22","value":341.239783,"marketCap":11692366056},{"date":"2024-11-29","value":336.536676,"marketCap":11524657077},{"date":"2024-12-06","value":362.791236,"marketCap":12394478165},{"date":"2024-12-13","value":337.689496,"marketCap":11526382418},{"date":"2024-12-20","value":372.940596,"marketCap":12659729643},{"date":"2024-12-27","value":365.410086,"marketCap":12394478165},{"date":"2025-01-03","value":342.325662,"marketCap":11622837501},{"date":"2025-01-10","value":318.675461,"marketCap":10778855525},{"date":"2025-01-17","value":340.029339,"marketCap":11510408986},{"date":"2025-01-24","value":344.287692,"marketCap":11727586514},{"date":"2025-01-28","value":358.701326,"marketCap":12282595753},{"date":"2025-02-07","value":451.459485,"marketCap":15371342818},{"date":"2025-02-14","value":448.29161,"marketCap":15227031049},{"date":"2025-02-21","value":483.325108,"marketCap":16507044811},{"date":"2025-02-28","value":460.818898,"marketCap":15686519192},{"date":"2025-03-05","value":515.295979,"marketCap":17568901495}]},{"symbol":"09999","name":"網易-S","items":[{"date":"2020-03-06","value":14.036751,"marketCap":334299915260.51},{"date":"2020-03-13","value":13.505383,"marketCap":318149299499.68},{"date":"2020-03-20","value":12.18601,"marketCap":282909777106.17},{"date":"2020-03-27","value":12.883844,"marketCap":298905304477.46},{"date":"2020-04-03","value":13.884792,"marketCap":322420834733.92},{"date":"2020-04-09","value":13.890909,"marketCap":324760562973.41},{"date":"2020-04-17","value":14.858617,"marketCap":345772406584.76},{"date":"2020-04-24","value":14.889492,"marketCap":346091912825.99},{"date":"2020-04-29","value":15.206238,"marketCap":353700871514.51},{"date":"2020-05-08","value":15.475514,"marketCap":360149639391.74},{"date":"2020-05-15","value":16.168319,"marketCap":374785747218.4},{"date":"2020-05-22","value":15.295234,"marketCap":372859136383.68},{"date":"2020-05-29","value":15.892944,"marketCap":386815593894.2},{"date":"2020-06-05","value":17.523377,"marketCap":429608478715.64},{"date":"2020-06-12","value":17.758421,"marketCap":435329522561.94},{"date":"2020-06-19","value":18.021716,"marketCap":442589326664.58},{"date":"2020-06-26","value":19.122917,"marketCap":469208169932.59},{"date":"2020-07-03","value":18.781721,"marketCap":461546609685.67},{"date":"2020-07-10","value":20.918539,"marketCap":518959451419.51},{"date":"2020-07-17","value":19.72081,"marketCap":490022782905.52},{"date":"2020-07-24","value":19.406596,"marketCap":480327810969.43},{"date":"2020-07-31","value":19.722618,"marketCap":491015035242.73},{"date":"2020-08-07","value":20.048958,"marketCap":499677928875.43},{"date":"2020-08-14","value":18.565342,"marketCap":494221079986.01},{"date":"2020-08-21","value":19.42611,"marketCap":519481627971.42},{"date":"2020-08-28","value":20.038331,"marketCap":540036113747.07},{"date":"2020-09-04","value":19.221458,"marketCap":519776200957.76},{"date":"2020-09-11","value":18.031549,"marketCap":488121793315.01},{"date":"2020-09-18","value":18.263933,"marketCap":499205752511.96},{"date":"2020-09-25","value":18.649948,"marketCap":505706653229.97},{"date":"2020-09-30","value":17.874581,"marketCap":486994000384.01},{"date":"2020-10-09","value":17.556118,"marketCap":485204022402.85},{"date":"2020-10-16","value":17.160242,"marketCap":474068350774.2},{"date":"2020-10-23","value":16.62067,"marketCap":459873917492.36},{"date":"2020-10-30","value":16.806527,"marketCap":465088221883.56},{"date":"2020-11-06","value":17.614299,"marketCap":493141024793.79},{"date":"2020-11-13","value":16.878497,"marketCap":472938085731.36},{"date":"2020-11-20","value":29.993888,"marketCap":500942179915.26},{"date":"2020-11-27","value":30.002758,"marketCap":499919243118.62},{"date":"2020-12-04","value":27.885884,"marketCap":467990259064.88},{"date":"2020-12-11","value":28.235303,"marketCap":472720444772.57},{"date":"2020-12-18","value":30.280312,"marketCap":507780268997.68},{"date":"2020-12-24","value":29.570457,"marketCap":496388006807.02},{"date":"2020-12-31","value":30.554057,"marketCap":513109443272.26},{"date":"2021-01-08","value":36.237838,"marketCap":614040540286.52},{"date":"2021-01-15","value":33.273175,"marketCap":563005123365.47},{"date":"2021-01-22","value":36.981877,"marketCap":625495501814.55},{"date":"2021-01-29","value":36.12849,"marketCap":616113547744.23},{"date":"2021-02-05","value":39.19288,"marketCap":664368368091.79},{"date":"2021-02-11","value":41.806938,"marketCap":709695888415.1},{"date":"2021-02-19","value":39.085805,"marketCap":663792676558.33},{"date":"2021-02-26","value":40.734157,"marketCap":588829369226.43},{"date":"2021-03-05","value":40.28348,"marketCap":580854845017.33},{"date":"2021-03-12","value":40.2479,"marketCap":579325853411.85},{"date":"2021-03-19","value":40.670478,"marketCap":585213606776.22},{"date":"2021-03-26","value":38.950498,"marketCap":557990326224.51},{"date":"2021-04-01","value":40.092646,"marketCap":572846285762},{"date":"2021-04-09","value":39.015995,"marketCap":558693492794.91},{"date":"2021-04-16","value":39.894386,"marketCap":573434693645.08},{"date":"2021-04-23","value":41.91099,"marketCap":603928779172.92},{"date":"2021-04-30","value":39.127229,"marketCap":566139502184.77},{"date":"2021-05-07","value":38.110849,"marketCap":555006279281.37},{"date":"2021-05-14","value":36.565568,"marketCap":532155744510.52},{"date":"2021-05-21","value":37.93623,"marketCap":592916824128.72},{"date":"2021-05-28","value":37.720995,"marketCap":595361978506},{"date":"2021-06-04","value":36.757584,"marketCap":577405726024.15},{"date":"2021-06-11","value":36.344419,"marketCap":570873851350.69},{"date":"2021-06-18","value":34.813016,"marketCap":542385186466.11},{"date":"2021-06-25","value":34.629789,"marketCap":539190955578.24},{"date":"2021-07-02","value":36.831706,"marketCap":572473066550.98},{"date":"2021-07-09","value":35.252666,"marketCap":547381098084.23},{"date":"2021-07-16","value":36.479497,"marketCap":566418879571.99},{"date":"2021-07-23","value":33.702612,"marketCap":523251743727.02},{"date":"2021-07-30","value":33.171777,"marketCap":516740550086.31},{"date":"2021-08-06","value":28.327638,"marketCap":440214403463.24},{"date":"2021-08-13","value":29.168985,"marketCap":453906534344.21},{"date":"2021-08-20","value":26.329268,"marketCap":408555864868.32},{"date":"2021-08-27","value":30.151877,"marketCap":469934048453.42},{"date":"2021-09-03","value":32.661572,"marketCap":470089118787.17},{"date":"2021-09-10","value":31.013537,"marketCap":447517364984.22},{"date":"2021-09-17","value":29.158364,"marketCap":419503324472.95},{"date":"2021-09-24","value":28.616567,"marketCap":411898972945.39},{"date":"2021-09-30","value":29.945032,"marketCap":432462918202.05},{"date":"2021-10-08","value":33.770925,"marketCap":487693789563.5},{"date":"2021-10-15","value":33.457665,"marketCap":483501345997},{"date":"2021-10-22","value":35.517773,"marketCap":516957394496.9},{"date":"2021-10-29","value":34.012833,"marketCap":493828957610.21},{"date":"2021-11-05","value":35.342609,"marketCap":513981384669.99},{"date":"2021-11-12","value":38.579813,"marketCap":563372716163.81},{"date":"2021-11-19","value":39.5526,"marketCap":585615843742.51},{"date":"2021-11-26","value":39.161343,"marketCap":580008406334.71},{"date":"2021-12-03","value":34.186392,"marketCap":507261807373.96},{"date":"2021-12-10","value":35.099483,"marketCap":521699668089.75},{"date":"2021-12-17","value":32.031209,"marketCap":475765450916.87},{"date":"2021-12-24","value":33.386157,"marketCap":496364315513.87},{"date":"2021-12-31","value":34.648256,"marketCap":516248879392.64},{"date":"2022-01-07","value":34.076094,"marketCap":505796116153.27},{"date":"2022-01-14","value":35.187786,"marketCap":523434653345.24},{"date":"2022-01-21","value":32.94694,"marketCap":491223081533.39},{"date":"2022-01-28","value":32.860169,"marketCap":488678876565.85},{"date":"2022-02-04","value":34.291839,"marketCap":509719893845.39},{"date":"2022-02-11","value":33.73195,"marketCap":502410310516.92},{"date":"2022-02-18","value":33.398041,"marketCap":499880115404.2},{"date":"2022-02-25","value":24.309324,"marketCap":506526628586.88},{"date":"2022-03-04","value":20.848112,"marketCap":434572705311.95},{"date":"2022-03-11","value":19.347373,"marketCap":402681318692.18},{"date":"2022-03-18","value":22.136124,"marketCap":458887192204.72},{"date":"2022-03-25","value":23.005162,"marketCap":476922571388.54},{"date":"2022-04-01","value":23.52364,"marketCap":488251291323.73},{"date":"2022-04-08","value":22.847487,"marketCap":474422738741.26},{"date":"2022-04-14","value":23.392319,"marketCap":484932591221.98},{"date":"2022-04-22","value":21.540549,"marketCap":438198046868.44},{"date":"2022-04-29","value":23.181329,"marketCap":463986473923.89},{"date":"2022-05-06","value":21.686627,"marketCap":430463652759.35},{"date":"2022-05-13","value":23.094127,"marketCap":450199521926.49},{"date":"2022-05-20","value":23.856648,"marketCap":471589455574.42},{"date":"2022-05-27","value":25.705904,"marketCap":506344741732.96},{"date":"2022-06-02","value":25.644334,"marketCap":507843078480.63},{"date":"2022-06-10","value":26.150768,"marketCap":514390546834.51},{"date":"2022-06-17","value":23.088494,"marketCap":453657180307.1},{"date":"2022-06-24","value":23.100775,"marketCap":455705622964.43},{"date":"2022-06-30","value":23.075987,"marketCap":454432911572.66},{"date":"2022-07-08","value":22.465447,"marketCap":442864961222.68},{"date":"2022-07-15","value":21.547724,"marketCap":420837075237.23},{"date":"2022-07-22","value":23.677119,"marketCap":462728611963.07},{"date":"2022-07-29","value":23.137122,"marketCap":452726854358.92},{"date":"2022-08-05","value":22.198557,"marketCap":433255510397.4},{"date":"2022-08-12","value":22.85764,"marketCap":446726875298.11},{"date":"2022-08-19","value":19.297091,"marketCap":412223858332.67},{"date":"2022-08-26","value":20.681368,"marketCap":438293521088.48},{"date":"2022-09-02","value":20.41025,"marketCap":430994844472.9},{"date":"2022-09-09","value":20.248489,"marketCap":425951117791.1},{"date":"2022-09-16","value":19.322145,"marketCap":402708599625.9},{"date":"2022-09-23","value":18.471736,"marketCap":377594097694.79},{"date":"2022-09-30","value":17.973162,"marketCap":368104157800.6},{"date":"2022-10-07","value":18.549538,"marketCap":379886902196.25},{"date":"2022-10-14","value":16.484807,"marketCap":334021290498.64},{"date":"2022-10-21","value":15.105198,"marketCap":303971106100.15},{"date":"2022-10-28","value":13.42927,"marketCap":269782540885.89},{"date":"2022-11-04","value":15.007256,"marketCap":304416683371.88},{"date":"2022-11-11","value":15.380475,"marketCap":314767550910.26},{"date":"2022-11-18","value":13.489055,"marketCap":327249951227.64},{"date":"2022-11-25","value":13.220873,"marketCap":318199135793.59},{"date":"2022-12-02","value":13.981531,"marketCap":342314237006.31},{"date":"2022-12-09","value":13.713186,"marketCap":338862825072.87},{"date":"2022-12-16","value":13.964263,"marketCap":344262293634.98},{"date":"2022-12-23","value":13.954493,"marketCap":344128476010.77},{"date":"2022-12-30","value":14.073143,"marketCap":351271022584.95},{"date":"2023-01-06","value":15.655923,"marketCap":394792494226.12},{"date":"2023-01-13","value":16.656126,"marketCap":428047099257.69},{"date":"2023-01-20","value":16.975438,"marketCap":432509635356.69},{"date":"2023-01-27","value":17.465546,"marketCap":445087872629.34},{"date":"2023-02-03","value":17.079016,"marketCap":437491431496.84},{"date":"2023-02-10","value":16.579721,"marketCap":422149583515.8},{"date":"2023-02-17","value":16.561155,"marketCap":417688496433.75},{"date":"2023-02-24","value":16.68343,"marketCap":382846720381.77},{"date":"2023-03-03","value":18.043538,"marketCap":416727911766.36},{"date":"2023-03-10","value":17.290702,"marketCap":396393139038.67},{"date":"2023-03-17","value":17.987031,"marketCap":416346356840.9},{"date":"2023-03-24","value":18.737646,"marketCap":438700557089.62},{"date":"2023-03-31","value":18.565739,"marketCap":431355449284.12},{"date":"2023-04-06","value":18.586016,"marketCap":431548015145.52},{"date":"2023-04-13","value":18.444034,"marketCap":428674156086.86},{"date":"2023-04-21","value":19.14093,"marketCap":444642485905.11},{"date":"2023-04-28","value":18.695458,"marketCap":431060556377.53},{"date":"2023-05-05","value":18.874795,"marketCap":435909162796.48},{"date":"2023-05-12","value":18.886647,"marketCap":433179314875.07},{"date":"2023-05-19","value":18.844975,"marketCap":426145741986.35},{"date":"2023-05-25","value":18.165206,"marketCap":409083547926.03},{"date":"2023-06-02","value":16.773032,"marketCap":420145805671.62},{"date":"2023-06-09","value":18.065204,"marketCap":451860485768.71},{"date":"2023-06-16","value":19.287741,"marketCap":480128939026.09},{"date":"2023-06-23","value":18.690263,"marketCap":462718345455.03},{"date":"2023-06-30","value":19.579831,"marketCap":480356658872.18},{"date":"2023-07-07","value":19.13692,"marketCap":468574757883.86},{"date":"2023-07-14","value":20.678758,"marketCap":513432278460.12},{"date":"2023-07-21","value":20.266067,"marketCap":500846948418.2},{"date":"2023-07-28","value":21.149897,"marketCap":522130167009.88},{"date":"2023-08-04","value":21.496731,"marketCap":531574586112.02},{"date":"2023-08-11","value":21.328752,"marketCap":524442773051.75},{"date":"2023-08-18","value":19.722918,"marketCap":481485500319.57},{"date":"2023-08-25","value":17.555793,"marketCap":484545111435.27},{"date":"2023-09-01","value":18.492889,"marketCap":512528528212.73},{"date":"2023-09-08","value":17.615124,"marketCap":482453908289.02},{"date":"2023-09-15","value":18.005989,"marketCap":496982815637.31},{"date":"2023-09-22","value":18.126148,"marketCap":498111928013.3},{"date":"2023-09-29","value":17.820048,"marketCap":490540057019.47},{"date":"2023-10-06","value":17.969652,"marketCap":494421393463.46},{"date":"2023-10-13","value":18.790439,"marketCap":516232497011.83},{"date":"2023-10-20","value":17.948993,"marketCap":492355573676.74},{"date":"2023-10-27","value":19.051486,"marketCap":522373579744.1},{"date":"2023-11-03","value":20.065388,"marketCap":551634711396.14},{"date":"2023-11-10","value":20.24106,"marketCap":556347929325.05},{"date":"2023-11-17","value":19.724654,"marketCap":571304305124.49},{"date":"2023-11-24","value":19.263049,"marketCap":562527664548.71},{"date":"2023-12-01","value":18.230535,"marketCap":534583277213.41},{"date":"2023-12-08","value":17.485353,"marketCap":510659566587.79},{"date":"2023-12-15","value":17.099111,"marketCap":502263057361.01},{"date":"2023-12-22","value":14.591734,"marketCap":428326053625.69},{"date":"2023-12-29","value":15.423367,"marketCap":455151832318.18},{"date":"2024-01-05","value":15.200695,"marketCap":445416930732.76},{"date":"2024-01-12","value":15.189657,"marketCap":445330383758.76},{"date":"2024-01-19","value":15.317606,"marketCap":448464902074.94},{"date":"2024-01-26","value":17.133847,"marketCap":499687811487.52},{"date":"2024-02-02","value":16.595367,"marketCap":483366779063.72},{"date":"2024-02-09","value":17.815581,"marketCap":521462820705.57},{"date":"2024-02-16","value":18.006316,"marketCap":527159705697.86},{"date":"2024-02-23","value":18.257011,"marketCap":531681409006.54},{"date":"2024-03-01","value":16.906573,"marketCap":541022715471.47},{"date":"2024-03-08","value":16.184058,"marketCap":518131857258.59},{"date":"2024-03-15","value":16.446107,"marketCap":526055398421.17},{"date":"2024-03-22","value":16.353069,"marketCap":522600951158.16},{"date":"2024-03-28","value":15.932211,"marketCap":507523016215.88},{"date":"2024-04-05","value":14.775881,"marketCap":470378034661.66},{"date":"2024-04-12","value":14.9486,"marketCap":476146541135.17},{"date":"2024-04-19","value":14.235262,"marketCap":453038019044.43},{"date":"2024-04-26","value":14.497381,"marketCap":460811017270.53},{"date":"2024-05-03","value":15.693118,"marketCap":498473840362.26},{"date":"2024-05-10","value":15.580676,"marketCap":496077183689.77},{"date":"2024-05-17","value":16.483045,"marketCap":524037559844.74},{"date":"2024-05-24","value":14.59578,"marketCap":476816006389.44},{"date":"2024-05-31","value":13.967018,"marketCap":456739904487.68},{"date":"2024-06-07","value":14.472159,"marketCap":472671893502.93},{"date":"2024-06-14","value":14.227922,"marketCap":464269048267.64},{"date":"2024-06-21","value":14.13765,"marketCap":460357807910.49},{"date":"2024-06-28","value":14.853493,"marketCap":483466850502.2},{"date":"2024-07-05","value":14.835316,"marketCap":482770271641.7},{"date":"2024-07-12","value":14.177175,"marketCap":462030609454.98},{"date":"2024-07-19","value":14.295171,"marketCap":465884870956.35},{"date":"2024-07-26","value":14.681812,"marketCap":480263248652.06},{"date":"2024-08-02","value":14.035965,"marketCap":458869116435.89},{"date":"2024-08-09","value":13.676771,"marketCap":450106150215.3},{"date":"2024-08-16","value":13.746782,"marketCap":452586209844.77},{"date":"2024-08-23","value":13.145396,"marketCap":413326515310.47},{"date":"2024-08-30","value":12.786375,"marketCap":404737068647.73},{"date":"2024-09-06","value":12.465155,"marketCap":394759170932.77},{"date":"2024-09-13","value":12.288138,"marketCap":388134532772.1},{"date":"2024-09-20","value":12.56227,"marketCap":399172928068.42},{"date":"2024-09-27","value":14.291867,"marketCap":456862973393.63},{"date":"2024-10-04","value":15.95912,"marketCap":507842244942.36},{"date":"2024-10-10","value":14.10945,"marketCap":446075873034.1},{"date":"2024-10-18","value":12.70198,"marketCap":399484111419.15},{"date":"2024-10-25","value":12.695779,"marketCap":399263855946},{"date":"2024-11-01","value":12.656507,"marketCap":398297115375},{"date":"2024-11-08","value":12.282146,"marketCap":384762747377},{"date":"2024-11-15","value":14.588983,"marketCap":431810788514},{"date":"2024-11-22","value":14.857317,"marketCap":439544713084},{"date":"2024-11-29","value":14.649292,"marketCap":433099775942},{"date":"2024-12-06","value":15.546993,"marketCap":458557277653},{"date":"2024-12-13","value":16.086079,"marketCap":474025126794},{"date":"2024-12-20","value":15.713048,"marketCap":460490758795},{"date":"2024-12-27","value":15.615204,"marketCap":457268290224},{"date":"2025-01-03","value":15.006276,"marketCap":439866959941},{"date":"2025-01-10","value":16.188964,"marketCap":472736139365},{"date":"2025-01-17","value":16.958793,"marketCap":495615666219},{"date":"2025-01-24","value":17.357254,"marketCap":510439021646},{"date":"2025-01-28","value":17.558322,"marketCap":518817439931},{"date":"2025-02-07","value":17.858338,"marketCap":524940130215},{"date":"2025-02-14","value":18.164825,"marketCap":532674054786},{"date":"2025-02-21","value":16.200397,"marketCap":515594971360},{"date":"2025-02-28","value":15.725711,"marketCap":498838134790},{"date":"2025-03-05","value":15.995748,"marketCap":509150034218}]},{"symbol":"03888","name":"金山軟件","items":[{"date":"2020-03-06","value":-26.898812,"marketCap":36733633402},{"date":"2020-03-13","value":-23.352766,"marketCap":31544495598},{"date":"2020-03-20","value":-22.259931,"marketCap":29632707986},{"date":"2020-03-27","value":-20.249641,"marketCap":34207342629},{"date":"2020-04-03","value":-18.898605,"marketCap":31954164372},{"date":"2020-04-09","value":-19.653104,"marketCap":33456283210},{"date":"2020-04-17","value":-21.316281,"marketCap":36119130241},{"date":"2020-04-24","value":-21.114097,"marketCap":35735349967},{"date":"2020-04-29","value":-21.744871,"marketCap":36828592031},{"date":"2020-05-08","value":-22.741741,"marketCap":38536782756},{"date":"2020-05-15","value":-23.115346,"marketCap":39015076159},{"date":"2020-05-22","value":-20.915559,"marketCap":35188728935},{"date":"2020-05-29","value":-21.403827,"marketCap":34232142129},{"date":"2020-06-05","value":-21.757837,"marketCap":35052073677},{"date":"2020-06-12","value":-22.226489,"marketCap":35803677596},{"date":"2020-06-19","value":-25.573224,"marketCap":41269887916},{"date":"2020-06-26","value":-30.42751,"marketCap":49059237622},{"date":"2020-07-03","value":-32.369398,"marketCap":52270636185},{"date":"2020-07-10","value":-38.141056,"marketCap":62178142390},{"date":"2020-07-17","value":-31.552456,"marketCap":51519032266},{"date":"2020-07-24","value":-30.038004,"marketCap":48854254735},{"date":"2020-07-31","value":-32.953396,"marketCap":53910499281},{"date":"2020-08-07","value":-33.877467,"marketCap":55482034748},{"date":"2020-08-14","value":-31.337323,"marketCap":51450704637},{"date":"2020-08-21","value":5.721396,"marketCap":58283467537},{"date":"2020-08-28","value":5.883399,"marketCap":60401624036},{"date":"2020-09-04","value":5.631382,"marketCap":58010157021},{"date":"2020-09-11","value":5.101911,"marketCap":52612274330},{"date":"2020-09-18","value":5.382887,"marketCap":56047924140},{"date":"2020-09-25","value":4.876779,"marketCap":50374780599},{"date":"2020-09-30","value":5.090711,"marketCap":52835421171},{"date":"2020-10-09","value":5.356051,"marketCap":56389679775},{"date":"2020-10-16","value":5.189384,"marketCap":54612550473},{"date":"2020-10-23","value":4.973839,"marketCap":52425314409},{"date":"2020-10-30","value":5.368583,"marketCap":56594733156},{"date":"2020-11-06","value":5.812836,"marketCap":61994472189},{"date":"2020-11-13","value":5.346907,"marketCap":57073191045},{"date":"2020-11-20","value":4.957006,"marketCap":56936488791},{"date":"2020-11-27","value":4.622665,"marketCap":52972123425},{"date":"2020-12-04","value":4.767304,"marketCap":55022657235},{"date":"2020-12-11","value":4.921211,"marketCap":56663084283},{"date":"2020-12-18","value":4.936952,"marketCap":56936488791},{"date":"2020-12-24","value":5.056198,"marketCap":58371862458},{"date":"2020-12-31","value":5.918181,"marketCap":68351127000},{"date":"2021-01-08","value":6.803817,"marketCap":79287307320},{"date":"2021-01-15","value":6.701885,"marketCap":77988635907},{"date":"2021-01-22","value":7.274695,"marketCap":84618695226},{"date":"2021-01-29","value":6.993583,"marketCap":82021352400},{"date":"2021-02-05","value":8.284567,"marketCap":96580142451},{"date":"2021-02-11","value":9.09822,"marketCap":106217651358},{"date":"2021-02-19","value":8.444664,"marketCap":98630676261},{"date":"2021-02-26","value":6.381173,"marketCap":74366026176},{"date":"2021-03-05","value":6.144379,"marketCap":71426927715},{"date":"2021-03-12","value":6.161045,"marketCap":71495278842},{"date":"2021-03-19","value":6.080607,"marketCap":70538363064},{"date":"2021-03-26","value":5.895791,"marketCap":70333309683},{"date":"2021-04-01","value":6.376611,"marketCap":75869750970},{"date":"2021-04-09","value":6.139018,"marketCap":73204057017},{"date":"2021-04-16","value":6.150124,"marketCap":73614163779},{"date":"2021-04-23","value":6.441469,"marketCap":77294403510},{"date":"2021-04-30","value":6.244715,"marketCap":75242339700},{"date":"2021-05-07","value":5.883007,"marketCap":71343418461},{"date":"2021-05-14","value":6.344015,"marketCap":76883990748},{"date":"2021-05-21","value":6.551043,"marketCap":79414869447},{"date":"2021-05-28","value":5.792122,"marketCap":71685429096},{"date":"2021-06-04","value":5.925221,"marketCap":72985069509},{"date":"2021-06-11","value":5.9201,"marketCap":72916667382},{"date":"2021-06-18","value":5.481391,"marketCap":66965682333},{"date":"2021-06-25","value":5.305564,"marketCap":64776814269},{"date":"2021-07-02","value":5.028624,"marketCap":61288305792},{"date":"2021-07-09","value":4.674119,"marketCap":56910569664},{"date":"2021-07-16","value":4.792194,"marketCap":58347014331},{"date":"2021-07-23","value":4.202704,"marketCap":51164790996},{"date":"2021-07-30","value":4.054236,"marketCap":49523139948},{"date":"2021-08-06","value":3.951783,"marketCap":48155097408},{"date":"2021-08-13","value":4.159423,"marketCap":50754378234},{"date":"2021-08-20","value":3.980108,"marketCap":48428705916},{"date":"2021-08-27","value":31.316563,"marketCap":39673233660},{"date":"2021-09-03","value":34.501288,"marketCap":43725546880},{"date":"2021-09-10","value":34.135851,"marketCap":43373673095},{"date":"2021-09-17","value":32.655693,"marketCap":41370237108},{"date":"2021-09-24","value":32.797806,"marketCap":41569498362},{"date":"2021-09-30","value":33.32437,"marketCap":42378237288},{"date":"2021-10-08","value":33.8007,"marketCap":42982019640},{"date":"2021-10-15","value":34.635373,"marketCap":44073626488},{"date":"2021-10-22","value":37.369522,"marketCap":47894250456},{"date":"2021-10-29","value":35.701113,"marketCap":45642811332},{"date":"2021-11-05","value":34.736671,"marketCap":44482979056},{"date":"2021-11-12","value":36.92861,"marketCap":47484897888},{"date":"2021-11-19","value":41.641289,"marketCap":48303603024},{"date":"2021-11-26","value":40.768053,"marketCap":47305789856},{"date":"2021-12-03","value":39.105092,"marketCap":45460043720},{"date":"2021-12-10","value":41.151794,"marketCap":47921038568},{"date":"2021-12-17","value":39.241673,"marketCap":45665126624},{"date":"2021-12-24","value":39.673743,"marketCap":46212014368},{"date":"2021-12-31","value":40.106636,"marketCap":46817864880},{"date":"2022-01-07","value":39.26035,"marketCap":45655961664},{"date":"2022-01-14","value":43.045617,"marketCap":50166880032},{"date":"2022-01-21","value":44.117522,"marketCap":51533824992},{"date":"2022-01-28","value":39.537535,"marketCap":46066045152},{"date":"2022-02-04","value":42.315344,"marketCap":49278365808},{"date":"2022-02-11","value":39.477187,"marketCap":46066045152},{"date":"2022-02-18","value":38.934537,"marketCap":45655961664},{"date":"2022-02-25","value":35.757266,"marketCap":42033557520},{"date":"2022-03-04","value":29.234175,"marketCap":34378665744},{"date":"2022-03-11","value":26.542628,"marketCap":31166345088},{"date":"2022-03-18","value":29.512469,"marketCap":34515360240},{"date":"2022-03-25","value":69.201289,"marketCap":33645153764},{"date":"2022-04-01","value":70.100482,"marketCap":34122874000},{"date":"2022-04-08","value":65.86591,"marketCap":32075501560},{"date":"2022-04-14","value":66.80743,"marketCap":32480192248},{"date":"2022-04-22","value":64.068789,"marketCap":30566519424},{"date":"2022-04-29","value":70.058728,"marketCap":32886299916},{"date":"2022-05-06","value":68.007339,"marketCap":31658180832},{"date":"2022-05-13","value":71.037176,"marketCap":32476926888},{"date":"2022-05-20","value":76.088345,"marketCap":35274309246},{"date":"2022-05-27","value":77.767536,"marketCap":34455563190},{"date":"2022-06-02","value":81.028533,"marketCap":36093055302},{"date":"2022-06-10","value":97.30636,"marketCap":43052396778},{"date":"2022-06-17","value":91.392383,"marketCap":40391472096},{"date":"2022-06-24","value":99.1796,"marketCap":44007600510},{"date":"2022-06-30","value":94.021481,"marketCap":41647033296},{"date":"2022-07-08","value":88.706749,"marketCap":39333309224},{"date":"2022-07-15","value":84.889314,"marketCap":37291787984},{"date":"2022-07-22","value":84.05963,"marketCap":36951534444},{"date":"2022-07-29","value":81.174108,"marketCap":35726621700},{"date":"2022-08-05","value":81.691414,"marketCap":35862723116},{"date":"2022-08-12","value":79.10342,"marketCap":34773911788},{"date":"2022-08-19","value":76.61952,"marketCap":33344846920},{"date":"2022-08-26","value":147.924757,"marketCap":32101748016},{"date":"2022-09-02","value":147.514197,"marketCap":31897711482},{"date":"2022-09-09","value":149.972311,"marketCap":32305784550},{"date":"2022-09-16","value":147.546914,"marketCap":31489638414},{"date":"2022-09-23","value":141.651787,"marketCap":29651146176},{"date":"2022-09-30","value":135.514744,"marketCap":28420704488},{"date":"2022-10-07","value":120.478886,"marketCap":25265870305},{"date":"2022-10-14","value":127.388309,"marketCap":26431502673},{"date":"2022-10-21","value":142.884358,"marketCap":29443717044},{"date":"2022-10-28","value":151.37428,"marketCap":31139783694},{"date":"2022-11-04","value":159.527954,"marketCap":33136444040},{"date":"2022-11-11","value":162.31385,"marketCap":34015574188},{"date":"2022-11-18","value":-4.958022,"marketCap":35029955128},{"date":"2022-11-25","value":-4.476678,"marketCap":31378183744},{"date":"2022-12-02","value":-4.818038,"marketCap":34353701168},{"date":"2022-12-09","value":-4.717314,"marketCap":33947948792},{"date":"2022-12-16","value":-4.690667,"marketCap":33677447208},{"date":"2022-12-23","value":-4.613878,"marketCap":33136444040},{"date":"2022-12-30","value":-4.856194,"marketCap":35300456712},{"date":"2023-01-06","value":-5.322485,"marketCap":39087478888},{"date":"2023-01-13","value":-5.276817,"marketCap":39493231264},{"date":"2023-01-20","value":-5.267806,"marketCap":39087478888},{"date":"2023-01-27","value":-5.439856,"marketCap":40372361412},{"date":"2023-02-03","value":-5.910409,"marketCap":44091758192},{"date":"2023-02-10","value":-5.535746,"marketCap":41048615372},{"date":"2023-02-17","value":-5.045397,"marketCap":37058717008},{"date":"2023-02-24","value":-4.874822,"marketCap":35368082108},{"date":"2023-03-03","value":-5.158471,"marketCap":37667345572},{"date":"2023-03-10","value":-4.907597,"marketCap":35570958296},{"date":"2023-03-17","value":-5.692225,"marketCap":41657243936},{"date":"2023-03-24","value":-7.187245,"marketCap":50042793040},{"date":"2023-03-31","value":-7.565546,"marketCap":52274431108},{"date":"2023-04-06","value":-7.345177,"marketCap":50719047000},{"date":"2023-04-14","value":-7.063982,"marketCap":48825535912},{"date":"2023-04-21","value":-6.786747,"marketCap":46885189428},{"date":"2023-04-28","value":-6.775268,"marketCap":46457376102},{"date":"2023-05-05","value":-6.537719,"marketCap":44902034544},{"date":"2023-05-12","value":-6.305452,"marketCap":43008575256},{"date":"2023-05-19","value":-6.214381,"marketCap":41791351428},{"date":"2023-05-25","value":-5.88748,"marketCap":38815915404},{"date":"2023-06-02","value":-6.411813,"marketCap":42129469158},{"date":"2023-06-09","value":-6.400463,"marketCap":41994222066},{"date":"2023-06-16","value":-7.16656,"marketCap":46795493832},{"date":"2023-06-23","value":-6.778926,"marketCap":44022928446},{"date":"2023-06-30","value":-6.483529,"marketCap":41723727882},{"date":"2023-07-07","value":-6.435026,"marketCap":41330809860},{"date":"2023-07-14","value":-6.970172,"marketCap":45396135420},{"date":"2023-07-21","value":-6.793681,"marketCap":44041026900},{"date":"2023-07-28","value":-7.010221,"marketCap":45396135420},{"date":"2023-08-04","value":-7.040369,"marketCap":45667157124},{"date":"2023-08-11","value":-6.534089,"marketCap":42143874972},{"date":"2023-08-18","value":-6.294607,"marketCap":40308567232},{"date":"2023-08-25","value":-6.858978,"marketCap":42487408704},{"date":"2023-09-01","value":-6.85251,"marketCap":42623586296},{"date":"2023-09-08","value":-6.54645,"marketCap":40240478436},{"date":"2023-09-15","value":-6.24016,"marketCap":38655141168},{"date":"2023-09-22","value":-6.47181,"marketCap":39914838327},{"date":"2023-09-29","value":-6.249744,"marketCap":38611351208},{"date":"2023-10-06","value":-6.196785,"marketCap":38265832553},{"date":"2023-10-13","value":-6.195033,"marketCap":38197864822},{"date":"2023-10-20","value":-5.859759,"marketCap":36074935161},{"date":"2023-10-27","value":-5.917473,"marketCap":36414623816},{"date":"2023-11-03","value":-6.27617,"marketCap":38724506670},{"date":"2023-11-10","value":-6.464706,"marketCap":39879448097},{"date":"2023-11-17","value":-6.65796,"marketCap":41442015910},{"date":"2023-11-24","value":103.441819,"marketCap":36852074763},{"date":"2023-12-01","value":96.630329,"marketCap":34568167710},{"date":"2023-12-08","value":95.389174,"marketCap":33986238842},{"date":"2023-12-15","value":94.26532,"marketCap":33779765579},{"date":"2023-12-22","value":86.236545,"marketCap":30882031377},{"date":"2023-12-29","value":90.471699,"marketCap":32571420402},{"date":"2024-01-05","value":84.198833,"marketCap":30099291646},{"date":"2024-01-12","value":82.96571,"marketCap":29674264840},{"date":"2024-01-19","value":75.181615,"marketCap":26853200400},{"date":"2024-01-26","value":75.837378,"marketCap":26982002983},{"date":"2024-02-02","value":72.337484,"marketCap":25703970832},{"date":"2024-02-09","value":73.359908,"marketCap":26195647316},{"date":"2024-02-16","value":82.237931,"marketCap":29372196040},{"date":"2024-02-23","value":81.893045,"marketCap":29094825436},{"date":"2024-03-01","value":81.512565,"marketCap":28977711363},{"date":"2024-03-08","value":77.614024,"marketCap":27604050102},{"date":"2024-03-15","value":81.548518,"marketCap":28977711363},{"date":"2024-03-22","value":62.272077,"marketCap":32706220500},{"date":"2024-03-28","value":60.222898,"marketCap":31528796562},{"date":"2024-04-05","value":59.387398,"marketCap":31070909475},{"date":"2024-04-12","value":64.226949,"marketCap":33621994674},{"date":"2024-04-19","value":58.779101,"marketCap":30743847270},{"date":"2024-04-26","value":66.64521,"marketCap":34815161142},{"date":"2024-05-03","value":69.118771,"marketCap":36082379651},{"date":"2024-05-10","value":67.425561,"marketCap":35282031119},{"date":"2024-05-17","value":67.779966,"marketCap":35415422541},{"date":"2024-05-24","value":55.010231,"marketCap":34148204032},{"date":"2024-05-31","value":53.666308,"marketCap":33347855500},{"date":"2024-06-07","value":55.989729,"marketCap":34748465431},{"date":"2024-06-14","value":57.009157,"marketCap":35348726830},{"date":"2024-06-21","value":51.511866,"marketCap":31873246974},{"date":"2024-06-28","value":48.568419,"marketCap":30039505793},{"date":"2024-07-05","value":46.290775,"marketCap":28624568090},{"date":"2024-07-12","value":49.447728,"marketCap":30621630980},{"date":"2024-07-19","value":47.609665,"marketCap":29483919489},{"date":"2024-07-26","value":45.925108,"marketCap":28546360557},{"date":"2024-08-02","value":46.701682,"marketCap":29012151988},{"date":"2024-08-09","value":43.945175,"marketCap":27481694429},{"date":"2024-08-16","value":43.928104,"marketCap":27481694429},{"date":"2024-08-23","value":27.272168,"marketCap":27138863784},{"date":"2024-08-30","value":28.472194,"marketCap":28523237457},{"date":"2024-09-06","value":28.524827,"marketCap":28589725190},{"date":"2024-09-13","value":28.333647,"marketCap":28323774258},{"date":"2024-09-20","value":30.280409,"marketCap":30451381714},{"date":"2024-09-27","value":35.801845,"marketCap":36220525996},{"date":"2024-10-04","value":42.222891,"marketCap":42522632167},{"date":"2024-10-10","value":37.525598,"marketCap":37547285190},{"date":"2024-10-18","value":35.922817,"marketCap":35756160278},{"date":"2024-10-25","value":36.591608,"marketCap":36419539875},{"date":"2024-11-01","value":35.767681,"marketCap":35623484358},{"date":"2024-11-08","value":40.480549,"marketCap":40134465618},{"date":"2024-11-15","value":38.817387,"marketCap":38077988867},{"date":"2024-11-22","value":30.114242,"marketCap":41991928490},{"date":"2024-11-29","value":29.896423,"marketCap":41660238691},{"date":"2024-12-06","value":31.493989,"marketCap":43783053402},{"date":"2024-12-13","value":32.177834,"marketCap":44645446878},{"date":"2024-12-20","value":32.65723,"marketCap":45109812596},{"date":"2024-12-27","value":33.067086,"marketCap":45640516273},{"date":"2025-01-03","value":30.87404,"marketCap":42655308087},{"date":"2025-01-10","value":31.087864,"marketCap":42787984006},{"date":"2025-01-17","value":33.037331,"marketCap":45507840354},{"date":"2025-01-24","value":33.884518,"marketCap":46967275467},{"date":"2025-01-28","value":37.231007,"marketCap":51876284485},{"date":"2025-02-07","value":40.890277,"marketCap":56652617583},{"date":"2025-02-14","value":43.605057,"marketCap":60384778386},{"date":"2025-02-21","value":43.116216,"marketCap":59920789968},{"date":"2025-02-28","value":38.425668,"marketCap":53226099939},{"date":"2025-03-05","value":40.201439,"marketCap":55877462327}]},{"symbol":"00777","name":"網龍","items":[{"date":"2020-03-06","value":14.634087,"marketCap":12568409610},{"date":"2020-03-13","value":12.789123,"marketCap":10864504414},{"date":"2020-03-20","value":11.942717,"marketCap":9998493193},{"date":"2020-03-27","value":12.488645,"marketCap":10448369152},{"date":"2020-04-03","value":12.271323,"marketCap":10830763717},{"date":"2020-04-09","value":12.783143,"marketCap":11359367969},{"date":"2020-04-17","value":13.12886,"marketCap":11612423196},{"date":"2020-04-24","value":13.430425,"marketCap":11865478423},{"date":"2020-04-29","value":13.7391,"marketCap":12146650898},{"date":"2020-05-08","value":13.636671,"marketCap":12062299156},{"date":"2020-05-15","value":13.212077,"marketCap":11640540444},{"date":"2020-05-22","value":12.467322,"marketCap":10949070707},{"date":"2020-05-29","value":12.345947,"marketCap":10825288818},{"date":"2020-06-05","value":12.677017,"marketCap":11196634485},{"date":"2020-06-12","value":12.80564,"marketCap":11309163474},{"date":"2020-06-19","value":14.531164,"marketCap":12856437084},{"date":"2020-06-26","value":14.607985,"marketCap":12912701579},{"date":"2020-07-03","value":14.17241,"marketCap":12546982362},{"date":"2020-07-10","value":15.612364,"marketCap":13953594735},{"date":"2020-07-17","value":14.236252,"marketCap":12743908094},{"date":"2020-07-24","value":13.787392,"marketCap":12293792135},{"date":"2020-07-31","value":13.895128,"marketCap":12462585620},{"date":"2020-08-07","value":14.851451,"marketCap":13334685291},{"date":"2020-08-14","value":14.282979,"marketCap":12856437084},{"date":"2020-08-21","value":14.24958,"marketCap":12884569332},{"date":"2020-08-28","value":14.517116,"marketCap":11843676176},{"date":"2020-09-04","value":13.086587,"marketCap":10712759828},{"date":"2020-09-11","value":11.795531,"marketCap":9666240223},{"date":"2020-09-18","value":11.886273,"marketCap":9835033708},{"date":"2020-09-25","value":11.147037,"marketCap":9150091769},{"date":"2020-09-30","value":11.436256,"marketCap":9432275143},{"date":"2020-10-09","value":11.762962,"marketCap":9841413304},{"date":"2020-10-16","value":11.712516,"marketCap":9795186607},{"date":"2020-10-23","value":11.547373,"marketCap":9672047118},{"date":"2020-10-30","value":11.051161,"marketCap":9257850656},{"date":"2020-11-06","value":11.478197,"marketCap":9728019613},{"date":"2020-11-13","value":11.125431,"marketCap":9436962640},{"date":"2020-11-20","value":11.016751,"marketCap":9403379143},{"date":"2020-11-27","value":11.160872,"marketCap":9504129634},{"date":"2020-12-04","value":10.937568,"marketCap":9380990145},{"date":"2020-12-11","value":10.40122,"marketCap":8899626689},{"date":"2020-12-18","value":11.178985,"marketCap":9580615884},{"date":"2020-12-24","value":11.195617,"marketCap":9604766249},{"date":"2020-12-31","value":11.242208,"marketCap":9648688603},{"date":"2021-01-08","value":10.898259,"marketCap":9437727633},{"date":"2021-01-15","value":10.772509,"marketCap":9315592334},{"date":"2021-01-22","value":11.791807,"marketCap":10192745843},{"date":"2021-01-29","value":11.733417,"marketCap":10226121782},{"date":"2021-02-05","value":12.124537,"marketCap":10503703807},{"date":"2021-02-11","value":12.606313,"marketCap":10936731765},{"date":"2021-02-19","value":14.071977,"marketCap":12213609078},{"date":"2021-02-26","value":12.064453,"marketCap":10448187402},{"date":"2021-03-05","value":11.824858,"marketCap":10215018501},{"date":"2021-03-12","value":11.935725,"marketCap":10292741468},{"date":"2021-03-19","value":12.132897,"marketCap":10459290683},{"date":"2021-03-26","value":9.364107,"marketCap":10603633335},{"date":"2021-04-01","value":10.076905,"marketCap":11380863004},{"date":"2021-04-09","value":10.030188,"marketCap":11353104802},{"date":"2021-04-16","value":10.358822,"marketCap":11769477838},{"date":"2021-04-23","value":10.698512,"marketCap":12185850875},{"date":"2021-04-30","value":10.581782,"marketCap":12102576268},{"date":"2021-05-07","value":10.007267,"marketCap":11519654016},{"date":"2021-05-14","value":10.013786,"marketCap":11519654016},{"date":"2021-05-21","value":10.541733,"marketCap":12130334470},{"date":"2021-05-28","value":10.701637,"marketCap":12435674697},{"date":"2021-06-04","value":10.944623,"marketCap":12657740317},{"date":"2021-06-11","value":10.537369,"marketCap":12185850875},{"date":"2021-06-18","value":10.212131,"marketCap":11713961433},{"date":"2021-06-25","value":10.218563,"marketCap":11713961433},{"date":"2021-07-02","value":9.702796,"marketCap":11103280980},{"date":"2021-07-09","value":9.226902,"marketCap":10548116931},{"date":"2021-07-16","value":9.353357,"marketCap":10692459583},{"date":"2021-07-23","value":9.451394,"marketCap":10803492393},{"date":"2021-07-30","value":8.780789,"marketCap":10070675848},{"date":"2021-08-06","value":7.909224,"marketCap":9049173998},{"date":"2021-08-13","value":7.694944,"marketCap":8816005098},{"date":"2021-08-20","value":7.085083,"marketCap":8094291834},{"date":"2021-08-27","value":7.661202,"marketCap":9659854452},{"date":"2021-09-03","value":8.092666,"marketCap":10208024132},{"date":"2021-09-10","value":8.232306,"marketCap":10410871804},{"date":"2021-09-17","value":8.043266,"marketCap":10141721844},{"date":"2021-09-24","value":7.789209,"marketCap":9825926189},{"date":"2021-09-30","value":7.625374,"marketCap":9651442662},{"date":"2021-10-08","value":7.910242,"marketCap":10011543310},{"date":"2021-10-15","value":7.816193,"marketCap":9899295825},{"date":"2021-10-22","value":7.872076,"marketCap":10041652956},{"date":"2021-10-29","value":7.358089,"marketCap":9362801885},{"date":"2021-11-05","value":7.053864,"marketCap":8990479939},{"date":"2021-11-12","value":7.367162,"marketCap":9428505758},{"date":"2021-11-19","value":7.206228,"marketCap":9209492848},{"date":"2021-11-26","value":7.475659,"marketCap":9556880149},{"date":"2021-12-03","value":7.627652,"marketCap":9769216752},{"date":"2021-12-10","value":8.147186,"marketCap":10452434434},{"date":"2021-12-17","value":8.461099,"marketCap":10847665062},{"date":"2021-12-24","value":7.805646,"marketCap":10016890113},{"date":"2021-12-31","value":7.728763,"marketCap":9939801315},{"date":"2022-01-07","value":7.6002,"marketCap":9737349020},{"date":"2022-01-14","value":7.637748,"marketCap":9806766512},{"date":"2022-01-21","value":8.057236,"marketCap":10369067020},{"date":"2022-01-28","value":8.268892,"marketCap":10614291376},{"date":"2022-02-04","value":8.65969,"marketCap":11110487924},{"date":"2022-02-11","value":8.663211,"marketCap":11137455128},{"date":"2022-02-18","value":8.349512,"marketCap":10786881480},{"date":"2022-02-25","value":7.271198,"marketCap":9416947532},{"date":"2022-03-04","value":7.143527,"marketCap":9255144309},{"date":"2022-03-11","value":6.670703,"marketCap":8629505184},{"date":"2022-03-18","value":6.839727,"marketCap":8812882169},{"date":"2022-03-25","value":6.738983,"marketCap":8683439591},{"date":"2022-04-01","value":6.763914,"marketCap":8845242813},{"date":"2022-04-08","value":6.538366,"marketCap":8553997013},{"date":"2022-04-14","value":6.73915,"marketCap":8802095287},{"date":"2022-04-22","value":6.539287,"marketCap":8381406909},{"date":"2022-04-29","value":6.774563,"marketCap":8543210132},{"date":"2022-05-06","value":6.555295,"marketCap":8198029924},{"date":"2022-05-13","value":6.744982,"marketCap":8284324976},{"date":"2022-05-20","value":6.591027,"marketCap":8208816806},{"date":"2022-05-27","value":6.674766,"marketCap":8305898739},{"date":"2022-06-02","value":6.811578,"marketCap":8521636369},{"date":"2022-06-10","value":7.751785,"marketCap":9632685161},{"date":"2022-06-17","value":7.699463,"marketCap":9557176991},{"date":"2022-06-24","value":7.772797,"marketCap":9686619569},{"date":"2022-06-30","value":7.31799,"marketCap":9104127969},{"date":"2022-07-08","value":7.119907,"marketCap":8866816576},{"date":"2022-07-15","value":6.828058,"marketCap":8424554435},{"date":"2022-07-22","value":7.138113,"marketCap":8812882169},{"date":"2022-07-29","value":6.841447,"marketCap":8456915080},{"date":"2022-08-05","value":6.84142,"marketCap":8435341317},{"date":"2022-08-12","value":6.85832,"marketCap":8467701961},{"date":"2022-08-19","value":6.954137,"marketCap":8500062606},{"date":"2022-08-26","value":6.947421,"marketCap":8424554435},{"date":"2022-09-02","value":6.767839,"marketCap":9211996783},{"date":"2022-09-09","value":6.228886,"marketCap":8446128198},{"date":"2022-09-16","value":6.094275,"marketCap":8187243043},{"date":"2022-09-23","value":5.869722,"marketCap":7734194021},{"date":"2022-09-30","value":5.842189,"marketCap":7712620258},{"date":"2022-10-07","value":5.883382,"marketCap":7766554665},{"date":"2022-10-14","value":5.97949,"marketCap":7809702191},{"date":"2022-10-21","value":5.929245,"marketCap":7691046495},{"date":"2022-10-28","value":5.522908,"marketCap":7151702421},{"date":"2022-11-04","value":5.79968,"marketCap":7583177680},{"date":"2022-11-11","value":5.764806,"marketCap":7604751443},{"date":"2022-11-18","value":6.441035,"marketCap":8467701961},{"date":"2022-11-25","value":6.095547,"marketCap":7949931650},{"date":"2022-12-02","value":6.642564,"marketCap":8812882169},{"date":"2022-12-09","value":6.597544,"marketCap":8834455932},{"date":"2022-12-16","value":6.588746,"marketCap":8802095287},{"date":"2022-12-23","value":6.61091,"marketCap":8834455932},{"date":"2022-12-30","value":6.683083,"marketCap":9039406680},{"date":"2023-01-06","value":6.859835,"marketCap":9373800006},{"date":"2023-01-13","value":6.940241,"marketCap":9665045806},{"date":"2023-01-20","value":7.172193,"marketCap":9902357198},{"date":"2023-01-27","value":7.311329,"marketCap":10096521065},{"date":"2023-02-03","value":7.382457,"marketCap":10247537406},{"date":"2023-02-10","value":7.067458,"marketCap":9751340857},{"date":"2023-02-17","value":6.76399,"marketCap":9244357428},{"date":"2023-02-24","value":6.935602,"marketCap":9363013124},{"date":"2023-03-03","value":8.078067,"marketCap":10975651905},{"date":"2023-03-10","value":7.182353,"marketCap":9686619569},{"date":"2023-03-17","value":6.638236,"marketCap":9039406680},{"date":"2023-03-24","value":6.570718,"marketCap":9050193561},{"date":"2023-03-31","value":7.800559,"marketCap":7432161339},{"date":"2023-04-06","value":8.100145,"marketCap":7712620258},{"date":"2023-04-13","value":7.978978,"marketCap":7604751443},{"date":"2023-04-21","value":8.30452,"marketCap":7910953511},{"date":"2023-04-28","value":8.683256,"marketCap":8210149993},{"date":"2023-05-05","value":8.591507,"marketCap":8136720724},{"date":"2023-05-12","value":8.449966,"marketCap":7947565341},{"date":"2023-05-19","value":8.402597,"marketCap":7791883591},{"date":"2023-05-25","value":8.16957,"marketCap":7544618939},{"date":"2023-06-02","value":8.432447,"marketCap":7760979778},{"date":"2023-06-09","value":8.644953,"marketCap":7945084646},{"date":"2023-06-16","value":8.611462,"marketCap":7876402717},{"date":"2023-06-23","value":8.139487,"marketCap":7404108250},{"date":"2023-06-30","value":8.68195,"marketCap":7826122416},{"date":"2023-07-07","value":8.426893,"marketCap":7581389715},{"date":"2023-07-14","value":8.607484,"marketCap":7852526074},{"date":"2023-07-21","value":8.578769,"marketCap":7789956145},{"date":"2023-07-28","value":8.86388,"marketCap":8040235861},{"date":"2023-08-04","value":8.906557,"marketCap":8092377468},{"date":"2023-08-11","value":8.437711,"marketCap":7623103001},{"date":"2023-08-18","value":8.346064,"marketCap":7486317915},{"date":"2023-08-25","value":8.330114,"marketCap":7475699024},{"date":"2023-09-01","value":9.725304,"marketCap":8080975792},{"date":"2023-09-08","value":10.170545,"marketCap":8351447018},{"date":"2023-09-15","value":9.013728,"marketCap":7458925963},{"date":"2023-09-22","value":9.543377,"marketCap":7862685488},{"date":"2023-09-29","value":9.321047,"marketCap":7692681477},{"date":"2023-10-06","value":9.196707,"marketCap":7586428971},{"date":"2023-10-13","value":9.262065,"marketCap":7628929973},{"date":"2023-10-20","value":8.940445,"marketCap":7352673456},{"date":"2023-10-27","value":8.983058,"marketCap":7384549208},{"date":"2023-11-03","value":9.191307,"marketCap":7575803720},{"date":"2023-11-10","value":9.360847,"marketCap":7713931979},{"date":"2023-11-17","value":9.238841,"marketCap":7682056227},{"date":"2023-11-24","value":9.074683,"marketCap":7607679472},{"date":"2023-12-01","value":9.138185,"marketCap":7692681477},{"date":"2023-12-08","value":8.807752,"marketCap":7384549208},{"date":"2023-12-15","value":9.172991,"marketCap":7735182480},{"date":"2023-12-22","value":7.338254,"marketCap":6183895884},{"date":"2023-12-29","value":7.763382,"marketCap":6577030158},{"date":"2024-01-05","value":7.78063,"marketCap":6545154406},{"date":"2024-01-12","value":7.423014,"marketCap":6247647388},{"date":"2024-01-19","value":7.193034,"marketCap":6045767625},{"date":"2024-01-26","value":7.195757,"marketCap":6024517124},{"date":"2024-02-02","value":6.696657,"marketCap":5599507097},{"date":"2024-02-09","value":6.828222,"marketCap":5737635356},{"date":"2024-02-16","value":7.20601,"marketCap":6056392876},{"date":"2024-02-23","value":7.498382,"marketCap":6268897889},{"date":"2024-03-01","value":7.252385,"marketCap":6067018126},{"date":"2024-03-08","value":7.122206,"marketCap":5960765620},{"date":"2024-03-15","value":7.585961,"marketCap":6343274644},{"date":"2024-03-22","value":7.859993,"marketCap":6566404907},{"date":"2024-03-28","value":9.776179,"marketCap":5822637361},{"date":"2024-04-05","value":9.657661,"marketCap":5748260607},{"date":"2024-04-12","value":9.9198,"marketCap":5907639366},{"date":"2024-04-19","value":9.374722,"marketCap":5578256596},{"date":"2024-04-26","value":9.761746,"marketCap":5801386860},{"date":"2024-05-03","value":10.108428,"marketCap":6003266622},{"date":"2024-05-10","value":10.495005,"marketCap":6247647388},{"date":"2024-05-17","value":11.100304,"marketCap":6598280659},{"date":"2024-05-24","value":10.606154,"marketCap":6290148390},{"date":"2024-05-31","value":10.487986,"marketCap":6226396886},{"date":"2024-06-07","value":10.483089,"marketCap":6215771636},{"date":"2024-06-14","value":11.138407,"marketCap":6598280659},{"date":"2024-06-21","value":11.485303,"marketCap":6789535171},{"date":"2024-06-28","value":10.608985,"marketCap":6268897889},{"date":"2024-07-05","value":10.935024,"marketCap":6460152401},{"date":"2024-07-12","value":10.954903,"marketCap":6481402902},{"date":"2024-07-19","value":10.523693,"marketCap":6226396886},{"date":"2024-07-26","value":9.804843,"marketCap":5822637361},{"date":"2024-08-02","value":9.59573,"marketCap":5695134353},{"date":"2024-08-09","value":9.62112,"marketCap":5748260607},{"date":"2024-08-16","value":9.652936,"marketCap":5769511108},{"date":"2024-08-23","value":9.329073,"marketCap":5599507097},{"date":"2024-08-30","value":11.326163,"marketCap":5599507097},{"date":"2024-09-06","value":10.912564,"marketCap":5397627335},{"date":"2024-09-13","value":10.5966,"marketCap":5227623324},{"date":"2024-09-20","value":10.533432,"marketCap":5227623324},{"date":"2024-09-27","value":11.747347,"marketCap":5865138364},{"date":"2024-10-04","value":12.82712,"marketCap":6375150396},{"date":"2024-10-10","value":11.658016,"marketCap":5758885857},{"date":"2024-10-18","value":11.31283,"marketCap":5557006095},{"date":"2024-10-25","value":11.205387,"marketCap":5503879841},{"date":"2024-11-01","value":11.068134,"marketCap":5440128337},{"date":"2024-11-08","value":11.639753,"marketCap":5695134353},{"date":"2024-11-15","value":11.237568,"marketCap":5440128337},{"date":"2024-11-22","value":10.968408,"marketCap":5307312704},{"date":"2024-11-29","value":11.074651,"marketCap":5355126332},{"date":"2024-12-06","value":11.343077,"marketCap":5472004089},{"date":"2024-12-13","value":11.321371,"marketCap":5450753588},{"date":"2024-12-20","value":11.006002,"marketCap":5275436952},{"date":"2024-12-27","value":11.225299,"marketCap":5376376833},{"date":"2025-01-03","value":10.904042,"marketCap":5227623324},{"date":"2025-01-10","value":10.634056,"marketCap":5078869815},{"date":"2025-01-17","value":11.247895,"marketCap":5376376833},{"date":"2025-01-24","value":11.089492,"marketCap":5333875831},{"date":"2025-01-28","value":11.141557,"marketCap":5387002084},{"date":"2025-02-07","value":12.199476,"marketCap":5865138364},{"date":"2025-02-14","value":12.64758,"marketCap":6077643377},{"date":"2025-02-21","value":13.968649,"marketCap":6736408918},{"date":"2025-02-28","value":12.688512,"marketCap":6098893878},{"date":"2025-03-05","value":13.394007,"marketCap":6460152401}]}],"industryCompare":{"bkCode":"BK1104","name":"互動家庭娛樂","current":18.707781,"rank":27,"totalCount":27,"items":[{"symbol":"09999","name":"網易-S","value":15.862971177094161,"marketCap":503994084504},{"symbol":"03888","name":"金山軟件","value":39.36783643218097,"marketCap":54618065192},{"symbol":"00777","name":"網龍","value":12.955236563095006,"marketCap":6237022137},{"symbol":"00799","name":"IGG","value":5.997698,"marketCap":4581017668},{"symbol":"00484","name":"雲遊控股","value":-5.26068608420901,"marketCap":101778563},{"symbol":"00434","name":"博雅互動","value":9.853090897769727,"marketCap":2576016677},{"symbol":"02100","name":"百奧家庭互動","value":-52.9095584052646,"marketCap":1490930480},{"symbol":"06899","name":"聯眾","value":-7.167039567795095,"marketCap":204781978},{"symbol":"08267","name":"藍港互動","value":-5.7705911127344,"marketCap":106701502},{"symbol":"01022","name":"飛魚科技","value":32.656437246688554,"marketCap":355136738},{"symbol":"01909","name":"火岩控股","value":-26.788918,"marketCap":403200000},{"symbol":"08282","name":"智傲控股","value":-0.938061,"marketCap":20900000},{"symbol":"02022","name":"游萊互動","value":-2.3460408025688793,"marketCap":93051093},{"symbol":"06860","name":"指尖悅動","value":6.752040067710858,"marketCap":266614232},{"symbol":"00797","name":"第七大道","value":-3.6597647433693896,"marketCap":1115046000},{"symbol":"01119","name":"創夢天地","value":-2.686168136842214,"marketCap":2031402144},{"symbol":"02660","name":"禪游科技","value":3.3795944015530415,"marketCap":2275958108},{"symbol":"03798","name":"家鄉互動","value":18.580311796916295,"marketCap":1381461613},{"symbol":"06820","name":"友誼時光","value":-8.526476852891891,"marketCap":1178704800},{"symbol":"00302","name":"中手游","value":-5.184420577380279,"marketCap":1736739110},{"symbol":"02400","name":"心動公司","value":447.6328195284932,"marketCap":15227990169},{"symbol":"01961","name":"多牛科技","value":-4.847000917485349,"marketCap":337778540},{"symbol":"06933","name":"新娛科控股","value":-0.7320647914209764,"marketCap":74670806},{"symbol":"09990","name":"祖龍娛樂","value":-5.344965862725523,"marketCap":1238456401},{"symbol":"06633","name":"青瓷遊戲","value":-61.13424733241081,"marketCap":2205344295},{"symbol":"02458","name":"望塵科技控股","value":8.511595754509877,"marketCap":549109456},{"symbol":"09890","name":"中旭未來","value":-9.23723889155337,"marketCap":4181146564}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"02400\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2517931022","title":"心動公司(02400)出現大手賣出39.26萬股，成交價$35.2，涉資1.382千萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2517931022","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517931022?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 09:20","pubTimestamp":1741137600,"startTime":"0","endTime":"0","summary":"[大手成交]心动公司(02400)在上午09:20出现大手卖出，成交量为39.26万，成交价为港币$35.2，涉资1.382千万。至目前为止，股价升11.569%，今日最高价为$35.2，而最低价为$35.2，总成交量为39.26万股，总成交金额港币$1.382千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180815142908460_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180815142908460_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAT25030549/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1104","02400","BK1585","BK1591","BK1608","BK1531","BK1589","BK1579"],"gpt_icon":0},{"id":"2517093958","title":"金十數據整理：每日港股市場要聞速遞（3月5日 週三）","url":"https://stock-news.laohu8.com/highlight/detail?id=2517093958","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517093958?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 09:03","pubTimestamp":1741136584,"startTime":"0","endTime":"0","summary":null,"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://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["BIDU","GBTC","02318","601998","COMP.USD.HKCC","HODL","UNI.USD.HKCC","AVAX.USD.CC","LDO.USD.HKCC","IBIT","EZBC","DOT.USD.CC","09888","APT.USD.HKCC","BTCO","LU","HSCEI","02400","00670","SNX.USD.CC","BRRR","YANG","00998","FBTC","601318","TON.USD.CC","VBTC.AU","UNI.USD.CC","COMP.USD.CC","DYDX.USD.HKCC","USDT.USD.CC","SNX.USD.HKCC","LTC.USD.HKCC","TON.USD.HKCC","APT.USD.CC","DEFI","00817","HSTECH","AVAX.USD.HKCC","ATOM.USD.HKCC","399300","MKR.USD.CC","01468","BTCW","DOT.USD.HKCC","01208","BITO","07226","LINK.USD.HKCC","159982"],"gpt_icon":0},{"id":"2517936920","title":"心動公司發盈喜 預期2024年實現淨利潤約8.6億元至9.4億元同比扭虧為盈","url":"https://stock-news.laohu8.com/highlight/detail?id=2517936920","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517936920?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 08:45","pubTimestamp":1741135500,"startTime":"0","endTime":"0","summary":"　　心动公司公布，预期该集团于2024财政年度取得收入约人民币49.6亿元至50.4亿元，同比增加约46.3%至48.7%；及于2024财政年度取得净利润约人民币8.6亿元至9.4亿元，而2023财政年度取得净亏损约人民币6500万元。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/ggscyd/2025-03-05/doc-inenqant7999371.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["02400"],"gpt_icon":0},{"id":"2517935112","title":"【灣區早參】香港去年港口貨物吞吐量同比升1%；國際評級機構維持澳門特區“AA”長期信貸評級","url":"https://stock-news.laohu8.com/highlight/detail?id=2517935112","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517935112?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 08:28","pubTimestamp":1741134534,"startTime":"0","endTime":"0","summary":"2024年第四季的港口货物吞吐量较一年前同期上升1.1%，达4430万公吨。2024年第四季经季节性调整的港口货物吞吐量按季比较上升2.4%。","market":"hk","thumbnail":"https://static.szfiu.com/news/20241108/ZTRlMTU1ZDUyYWE0NDQzMjc2MzgzOTI4MA==.png","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241108/ZTRlMTU1ZDUyYWE0NDQzMjc2MzgzOTI4MA==.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1954338","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":null,"symbols":["IE0008369823.USD","BK1183","LU0173614495.USD","02325","LU0348825331.USD","BK1521","BIDU","LU1048588211.SGD","LU1102505762.USD","SG9999001689.USD","SG9999002828.SGD","LU2177674079.SGD","BK1585","LU0588546209.SGD","LU0149534421.HKD","00669","LU0315179316.USD","LU0762542818.HKD","LU0823426308.USD","01208","BK1555","HK0000320264.USD","02400","LU0762541174.USD","LU2008162690.USD","00817","LU0630378429.USD","00880","IE0009570106.USD","LU0640798160.USD","LU0417516902.SGD","LU0084288322.USD","LU0227179875.USD","LU0417516738.SGD","LU0821914370.USD","LU0823426480.USD","LU0043850808.USD","09888","LU0326950275.SGD","LU2045819591.USD","89888","LU0307460666.USD","HK0000306701.USD","LU0106259558.USD","BK1589","LU0359201612.USD","LU2039709279.SGD","LU0359202008.SGD","BK1240","LU0572944931.SGD"],"gpt_icon":1},{"id":"2517938002","title":"音頻 | 格隆匯3.5盤前要點—港A美股你需要關注的大事都在這","url":"https://stock-news.laohu8.com/highlight/detail?id=2517938002","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517938002?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 07:40","pubTimestamp":1741131637,"startTime":"0","endTime":"0","summary":"美股道指下挫670点，中概指数涨1.95%；协议签不签？加拿大以牙还牙！美、乌、加霸屏国际头条；或动员8000亿欧元！欧洲“重新武装”；暂停进口、加关税、列入出口管制，中方对美精准反制；重磅会议今日上午开幕...","market":"sg","thumbnail":"https://img7.gelonghui.com/column/2/109.png?guru_height=540&guru_width=375","type":0,"news_type":0,"thumbnails":["https://img7.gelonghui.com/column/2/109.png?guru_height=540&guru_width=375"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.gelonghui.com/p/1850006","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":"gelonghui_highlight","symbols":["02400","BK1579","BK1585","BK1104","BK1608","BK1591","BK1531","BK1589"],"gpt_icon":0},{"id":"2517193826","title":"智通港股早知道 | 交易員提高對美聯儲降息押注 歐盟宣佈實施8000億歐元“重新武裝歐洲”計劃","url":"https://stock-news.laohu8.com/highlight/detail?id=2517193826","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517193826?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 07:34","pubTimestamp":1741131253,"startTime":"0","endTime":"0","summary":"交易员押注美联储今年降息75个基点，为去年12月中旬以来的首次。道指为连续第二个交易日下跌，两日累计下跌超过1300点。欧盟宣布实施8000亿欧元“重新武装欧洲”计划欧盟委员会主席冯德莱恩4日宣布，欧盟将实施“重新武装欧洲”计划，调动近8000亿欧元打造“一个安全而有韧性的欧洲”。香港旅发局预计，今年访港旅客有4900万人次，同比上升10%，人均费料维持约5500港元。这项措施将刺激楼价低于400万港元的置业需求。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1257782.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":["BK4550","YANG",".SPX","BK4585","SDS","BK1190","HSTECH","SPY","BK1142","ESmain","BK1114","BK4559","BK1531","IVV","01208","BK4504","BK4534","SPXU","BK1608","BK4581","SH","BK4588","BK1172","BK1585","BK1592","02400","00880","SSO","HSCEI","OEF","BK1579","BK1591","02420","BK1594","UPRO","BK1104","BK1589","OEX"],"gpt_icon":1},{"id":"2517606668","title":"《盈喜》心動公司(02400.HK)預告扭虧  去年最少賺8.6億人民幣","url":"https://stock-news.laohu8.com/highlight/detail?id=2517606668","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517606668?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 00:13","pubTimestamp":1741104780,"startTime":"0","endTime":"0","summary":"心动公司发盈喜，与上年度亏损6,500万人民币相比，预计2024年度净利润介乎8.6亿至9.4亿人民币；收入介乎49.6亿至50.4亿人民币，增加46.3%-48.7%。(港股报价延迟最少十五分钟。沽空资料截至 2025-03-04 16:25。)过往派息公布日期派息事项派息内容2024/08/30中期业绩无派息2024/03/28末期业绩无派息2023/08/31中期业绩无派息2023/03/30末期业绩无派息AASTOCKS新闻","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220720115259802_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220720115259802_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1422079/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1589","BK1579","02400","BK1585","BK1608","BK1531","BK1104","BK1591"],"gpt_icon":0},{"id":"2517596298","title":"心動公司：2024年業績超預期 新遊戲及TAPTAP繼續驅動成長","url":"https://stock-news.laohu8.com/highlight/detail?id=2517596298","media":"开源证券","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517596298?lang=zh_tw&edition=fundamental","pubTime":"2025-03-05 00:00","pubTimestamp":1741104000,"startTime":"0","endTime":"0","summary":"公司业绩增长主要系自研游戏《出发吧麦芬》《心动小镇》《铃兰之剑》表现良好，带动游戏业务收入及毛利率提升，以及TapTap 收入及利润持续增长所致。《心动小镇》长线表现良好，2025 年春节活动期间最高畅销榜排名第14 名，我们认为《心动小镇》有望成为长生命周期大DAU 游戏，持续为公司贡献可观流水。","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=nesSN20250305160154a2603f31&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=nesSN20250305160154a2603f31&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":["BK1589","02400","BK1531","BK1579","BK1585","BK1608","BK1591","BK1104"],"gpt_icon":0},{"id":"2516624646","title":"心動公司預計2024財年將錄得收入約49.6億元至50.4億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516624646","media":"财中社","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516624646?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 18:52","pubTimestamp":1741085550,"startTime":"0","endTime":"0","summary":"3月4日，心动公司（02400）发布公告，预计2024财年将录得收入约49.6亿元至50.4亿元，较2023财年的收入约33.89亿元增加约46.3%至48.7%。此外，预计净利润将在8.6亿元至9.4亿元之间，而2023财年则录得净亏损约6500万元。","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://finance.eastmoney.com/a/202503043336165477.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["BK1104","BK1589","BK1591","BK1585","BK1608","02400","BK1579","BK1531"],"gpt_icon":0},{"id":"2516624895","title":"心動公司盈喜：預期年度扭虧為盈8.6億至9.4億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2516624895","media":"格隆汇资讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516624895?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 18:42","pubTimestamp":1741084927,"startTime":"0","endTime":"0","summary":"格隆汇3月4日丨心动公司发布公告，公司预期：于2024财政年度录得收入介于约人民币4,960百万元至人民币5,040百万元，较截至2023年12月31日止年度的收入约人民币3,389百万元增加约46.3%至48.7%；及于2024财政年度录得净利润介于约人民币860百万元至人民币940百万元，而2023财政年度录得净亏损约人民币65百万元。","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=nesSN202503041842179638fd7b&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=nesSN202503041842179638fd7b&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":["BK1585","BK1531","BK1608","02400","BK1591","BK1104","BK1579","BK1589"],"gpt_icon":0},{"id":"2516362157","title":"心動公司(02400)發盈喜 預期2024年實現淨利約8.6億元至9.4億元 同比扭虧為盈","url":"https://stock-news.laohu8.com/highlight/detail?id=2516362157","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516362157?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 18:37","pubTimestamp":1741084660,"startTime":"0","endTime":"0","summary":"智通财经APP讯，心动公司 公布，预期该集团于2024财政年度取得收入约人民币49.6亿元至50.4亿元，同比增加约46.3%至48.7%;及于2024财政年度取得净利润约人民币8.6亿元至9.4亿元，而2023财政年度取得净亏损约人民币6500万元。","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/1257604.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1608","BK1589","BK1531","BK1579","BK1585","BK1591","BK1104","02400"],"gpt_icon":0},{"id":"2514810462","title":"心動公司盤中異動 快速跳水5.10%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514810462","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514810462?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:25","pubTimestamp":1740626738,"startTime":"0","endTime":"0","summary":"2025年02月27日早盘11时25分，心动公司股票出现波动，股价快速下跌5.10%。截至发稿，该股报31.650港元/股，成交量211.22万股，换手率0.43%，振幅7.05%。心动公司股票所在的游戏软件行业中，整体跌幅为2.67%。其相关个股中，指尖悦动、中旭未来、多牛科技涨幅较大，振幅较大的相关个股有游莱互动、心动公司、多牛科技，振幅分别为36.36%、6.90%、6.32%。该公司经营两个分部,包括游戏分部和TapTap平台分部。","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=nesSN202502271125399631f8d4&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=nesSN202502271125399631f8d4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1591","BK1104","BK1608","BK1589","02400","BK1585","BK1579","BK1531"],"gpt_icon":0},{"id":"2514121810","title":"心動公司(02400)股價下跌5.097%，現價港幣$31.65","url":"https://stock-news.laohu8.com/highlight/detail?id=2514121810","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514121810?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:25","pubTimestamp":1740626700,"startTime":"0","endTime":"0","summary":"[下跌股]心动公司(02400) 股价在上午11:25比前收市价下跌5.097%，现股价为港币$31.65。至目前为止，今日最高价为$34.0，而最低价为$31.65。总成交量为210.62万股，总成交金额为港币$6.888千万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205152745608_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205152745608_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAD2502272202/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1608","02400","BK1104","BK1531","BK1589","BK1591","BK1585","BK1579"],"gpt_icon":0},{"id":"2513379313","title":"心動公司盤中異動 早盤股價大跌5.12%報32.450港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513379313","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513379313?lang=zh_tw&edition=fundamental","pubTime":"2025-02-24 10:01","pubTimestamp":1740362477,"startTime":"0","endTime":"0","summary":"2025年02月24日早盘10时01分，心动公司股票出现波动，股价大幅跳水5.12%。截至发稿，该股报32.450港元/股，成交量118.4万股，换手率0.24%，振幅3.36%。资金方面，该股资金流入1418.13万港元，流出1703.72万港元。心动公司股票所在的游戏软件行业中，整体跌幅为3.91%。其相关个股中，友谊时光、中旭未来、百奥家庭互动涨幅较大，振幅较大的相关个股有创梦天地、游莱互动、蓝港互动，振幅分别为10.76%、7.27%、6.25%。该公司经营两个分部,包括游戏分部和TapTap平台分部。","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=nesSN20250224100118962dd7c4&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=nesSN20250224100118962dd7c4&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1591","BK1589","BK1608","BK1585","02400","BK1531","BK1579","BK1104"],"gpt_icon":0},{"id":"2513306082","title":"港股異動 | 心動公司(02400)再漲超6% AI長期賦能Taptap平臺廣告 機構稱公司或受惠IOS生態轉變","url":"https://stock-news.laohu8.com/highlight/detail?id=2513306082","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513306082?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:30","pubTimestamp":1740123040,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，心动公司再涨超6%，截至发稿，涨4.94%，报34港元，成交额2.48亿港元。华源证券则指出，当前IOS平台国区暂未开放用户从苹果应用商店以外下载软件，若后续放开，则下载平台型公司有望受益。其中，心动公司旗下TapTap作为国内游戏平台TOP3下载渠道和优秀的游戏UGC社区，如IOS侧第三方平台下载限制放开，或将带来用户数量和黏性的提升，进而带动流量生意的增长。","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/1252659.html","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":"stock_zhitongcaijing","symbols":["BK1579","02400","BK1608","BK1585","BK1589","BK1591","BK1531","BK1104"],"gpt_icon":0},{"id":"2513993235","title":"心動公司盤中異動 大幅拉昇5.09%報34.050港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513993235","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513993235?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 13:03","pubTimestamp":1740114208,"startTime":"0","endTime":"0","summary":"2025年02月21日下午盘13时03分，心动公司股票出现波动，股价大幅上涨5.09%。截至发稿，该股报34.050港元/股，成交量415.31万股，换手率0.85%，振幅5.09%。资金方面，该股资金流入6546.27万港元，流出5461.49万港元。心动公司股票所在的游戏软件行业中，整体跌幅为1.84%。其相关个股中，青瓷游戏、游莱互动、智傲控股涨幅较大，振幅较大的相关个股有游莱互动、青瓷游戏、百奥家庭互动，振幅分别为13.46%、12.45%、9.38%。该公司经营两个分部,包括游戏分部和TapTap平台分部。","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=nesSN20250221130328abd71130&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=nesSN20250221130328abd71130&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":["BK1579","BK1531","BK1585","BK1608","BK1591","BK1589","BK1104","02400"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":2,"totalSize":200}]}}