港股詳情

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

中遠海發

0.980

+0.000

成交量：575.52萬

成交額：564.72萬

市值：133.04億

市盈率：8.80

高：0.990

開：0.980

低：0.970

收：0.980

資料載入中...

總覽公司新聞公告

中遠海發(02866)11月7日斥資452.81萬港元回購411.7萬股

中遠海發(02866)11月6日斥資651.91萬港元回購593.6萬股

港股異動 | 海運股午後走低高價格宣漲落地可能不及預期大摩稱下行週期料將持續

中遠海發(02866)11月5日耗資約137.09萬港元回購127萬股

中遠海發(02866)11月4日斥資416.95萬港元回購391.7萬股

中遠海發(02866)11月1日斥資190.66萬港元回購179.8萬股

中遠海發11月01日獲主力加倉489萬元環比增加389.00%

中遠海發三季度淨利潤增368.5% 營業收入達81.12億元

《業績》中遠海發(02866.HK)首三季淨利潤13.81億人民幣增長14.7%

阿斯达克财经

中遠海發前三季度淨利潤13.8億元同比增長14.66%

中國光大銀行(06818)擬為中遠海發覈定40億元單一客戶總量限額，敞口限額35億元

智通财经网

中遠海發(02866)發佈前三季度業績歸母淨利潤13.81億元同比增加14.66%

中遠海發(02866)委任吳大器為風險與合規管理委員會主席

中遠海發：11月13日將召開2024年第二次臨時股東大會

中遠海發(02866)：吳大器獲委任為獨立非執行董事

中遠海發10月22日主力資金流入162萬元連續3日加倉

{"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/02866/news?page=11"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"02866"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02866\",,,,,undefined,":{"symbol":"02866","market":"HK","secType":"STK","nameCN":"中遠海發","latestPrice":0.98,"timestamp":1741594086017,"preClose":0.98,"halted":0,"volume":5755200,"delay":0,"changeRate":0,"change":0,"floatShares":3676000000,"shares":13575938612,"eps":0.12521875,"lyrEps":0.111396,"pbRate":0.41,"amount":5647238,"amplitude":0.020408,"volumeRatio":0.626543,"dividePrice":0.054575,"prevYearClose":1.04,"fiveDayClose":0.99,"twentyDayClose":1.03,"astockBrief":{"symbol":"601866","name":"中遠海發","latestPrice":2.471909}},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"02866\",,,,,undefined,":{"symbol":"02866","floatShares":3676000000,"roa":"2.06%","roe":"5.35%","lyrEps":0.111395,"volumeRatio":0.626543,"shares":13575938612,"dividePrice":0.054574,"high":0.99,"amplitude":0.020408,"preClose":0.98,"low":0.97,"week52Low":0.724,"pbRate":"0.41","psRate":"0.50","week52High":1.24,"institutionHeld":0,"latestPrice":0.98,"committee":-0.089782,"eps":0.11139472249194081,"divideRate":0.05581,"volume":5755200,"delay":0,"ttmEps":0.1252168707189187,"open":0.98,"prevYearClose":1.04,"prevWeekClose":0.98,"prevMonthClose":0.98,"prevQuarterClose":1.04,"fiveDayClose":0.99,"twentyDayClose":1.03,"sixtyDayClose":1.05,"earningDate":1743177600000,"earningTime":"盘后"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/02866\",params:#limit:5,,,undefined,":[{"date":"2025-03-29","symbol":"02866","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1743211800000,"name":null,"time":"盤後","dateTimestamp":1743177600000,"actualEps":null},{"market":"HK","date":"2024-10-30","symbol":"02866","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730217600000,"reportTimeType":"post","actualEps":null},{"date":"2024-10-08","symbol":"02866","amount":0.02079,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-10-09","defaultRemindTime":1728351000000,"name":"中远海发","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-28","payableDate":"2024-10-09","currency":"HKD","dateTimestamp":1728316800000,"payDate":"2024-10-28"},{"market":"HK","date":"2024-08-31","symbol":"02866","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1725033600000,"reportTimeType":"post","actualEps":null},{"date":"2024-07-08","symbol":"02866","amount":0.03507,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-07-09","defaultRemindTime":1720402200000,"name":"中远海发","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-07-30","payableDate":"2024-07-09","currency":"HKD","dateTimestamp":1720368000000,"payDate":"2024-07-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"02866\",market:\"HK\",,,undefined,":[{"executeDate":"2019-07-18","recordDate":"2019-07-19","paymentDate":"2019-08-02","value":0.03755,"currency":"HKD"},{"executeDate":"2020-07-28","recordDate":"2020-07-29","paymentDate":"2020-08-18","value":0.045,"currency":"CNY"},{"executeDate":"2021-07-28","recordDate":"2021-07-29","paymentDate":"2021-08-18","value":0.056,"currency":"CNY"},{"executeDate":"2022-07-28","recordDate":"2022-07-29","paymentDate":"2022-08-18","value":0.26472,"currency":"HKD"},{"executeDate":"2023-07-06","recordDate":"2023-07-07","paymentDate":"2023-07-28","value":0.09463,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"02866\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/02866\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"02866","date":"2025-03-07","current":16.502293,"percent":0.731549,"low":4.42238,"twenty":6.402136,"median":11.355707,"eighty":18.147204,"high":7189.426323,"avg":29.030777,"sd":349.865225,"marketCap":28062448751},"quantilePoints":[{"date":"2020-03-13","current":10.434436,"twenty":10.761196,"median":11.432522,"eighty":12.266738,"marketCap":21663749926},{"date":"2020-03-20","current":9.780003,"twenty":10.65467,"median":11.243255,"eighty":12.250575,"marketCap":20010866437},{"date":"2020-03-27","current":10.534741,"twenty":10.545106,"median":11.118361,"eighty":12.191895,"marketCap":20060287558},{"date":"2020-04-03","current":10.552641,"twenty":10.541901,"median":11.046036,"eighty":12.101264,"marketCap":20112689734},{"date":"2020-04-09","current":10.715655,"twenty":10.553031,"median":11.014001,"eighty":12.054597,"marketCap":20562529393},{"date":"2020-04-17","current":10.671377,"twenty":10.554589,"median":10.955813,"eighty":12.036248,"marketCap":20382506839},{"date":"2020-04-24","current":10.370923,"twenty":10.534741,"median":10.804504,"eighty":12.027008,"marketCap":19785827935},{"date":"2020-04-29","current":11.825558,"twenty":10.509522,"median":10.797029,"eighty":11.941359,"marketCap":19281547581},{"date":"2020-05-08","current":11.990553,"twenty":10.526791,"median":10.95169,"eighty":11.990532,"marketCap":19560635208},{"date":"2020-05-15","current":11.711173,"twenty":10.545481,"median":11.014001,"eighty":11.976291,"marketCap":19029371607},{"date":"2020-05-22","current":11.384964,"twenty":10.55381,"median":11.055272,"eighty":11.964524,"marketCap":18439864883},{"date":"2020-05-29","current":11.394911,"twenty":10.558228,"median":11.138609,"eighty":11.945648,"marketCap":18426718343},{"date":"2020-06-05","current":11.804771,"twenty":10.567727,"median":11.258486,"eighty":11.910235,"marketCap":19228704094},{"date":"2020-06-12","current":11.857687,"twenty":10.580898,"median":11.389938,"eighty":11.931509,"marketCap":19313063559},{"date":"2020-06-19","current":11.809389,"twenty":10.587291,"median":11.418077,"eighty":11.908522,"marketCap":19269465110},{"date":"2020-06-26","current":11.502123,"twenty":10.58984,"median":11.439776,"eighty":11.892343,"marketCap":18751102826},{"date":"2020-07-03","current":12.403301,"twenty":10.593507,"median":11.439776,"eighty":11.893341,"marketCap":20251392411},{"date":"2020-07-10","current":13.289004,"twenty":10.597134,"median":11.485806,"eighty":11.96119,"marketCap":21904426903},{"date":"2020-07-17","current":12.519432,"twenty":10.606783,"median":11.565325,"eighty":12.019717,"marketCap":20668720776},{"date":"2020-07-24","current":12.601441,"twenty":10.631228,"median":11.602751,"eighty":12.212754,"marketCap":20722682772},{"date":"2020-07-31","current":12.524333,"twenty":10.656983,"median":11.650424,"eighty":12.363787,"marketCap":20716779746},{"date":"2020-08-07","current":12.861174,"twenty":10.671595,"median":11.702063,"eighty":12.401537,"marketCap":21296905988},{"date":"2020-08-14","current":13.217612,"twenty":10.6776,"median":11.711173,"eighty":12.500735,"marketCap":21942032560},{"date":"2020-08-21","current":13.170244,"twenty":10.698453,"median":11.738641,"eighty":12.542473,"marketCap":21962596436},{"date":"2020-08-28","current":11.391138,"twenty":10.700852,"median":11.754272,"eighty":12.593421,"marketCap":21770758765},{"date":"2020-09-04","current":11.273948,"twenty":10.705645,"median":11.722304,"eighty":12.557831,"marketCap":21619779627},{"date":"2020-09-11","current":12.071873,"twenty":10.708199,"median":11.729933,"eighty":12.557831,"marketCap":23174746661},{"date":"2020-09-18","current":11.963854,"twenty":10.7158,"median":11.755054,"eighty":12.543712,"marketCap":23190041128},{"date":"2020-09-25","current":11.119627,"twenty":10.717145,"median":11.747349,"eighty":12.542473,"marketCap":21382400822},{"date":"2020-09-30","current":11.131666,"twenty":10.719445,"median":11.722304,"eighty":12.539814,"marketCap":21507654077},{"date":"2020-10-09","current":11.380036,"twenty":10.737875,"median":11.708594,"eighty":12.527252,"marketCap":22304098679},{"date":"2020-10-16","current":11.371788,"twenty":10.761101,"median":11.68345,"eighty":12.520412,"marketCap":22278787060},{"date":"2020-10-23","current":11.908175,"twenty":10.784804,"median":11.650932,"eighty":12.508417,"marketCap":23365802324},{"date":"2020-10-30","current":9.010572,"twenty":10.780054,"median":11.638303,"eighty":12.490879,"marketCap":22185597003},{"date":"2020-11-06","current":11.035898,"twenty":10.718678,"median":11.611552,"eighty":12.480319,"marketCap":27490011947},{"date":"2020-11-13","current":11.729333,"twenty":10.733459,"median":11.619177,"eighty":12.480319,"marketCap":29241877867},{"date":"2020-11-20","current":13.447689,"twenty":10.756398,"median":11.650678,"eighty":12.521392,"marketCap":33736077665},{"date":"2020-11-27","current":12.972306,"twenty":10.780054,"median":11.702046,"eighty":12.550816,"marketCap":32467431789},{"date":"2020-12-04","current":13.119836,"twenty":10.798524,"median":11.709884,"eighty":12.641379,"marketCap":33072943139},{"date":"2020-12-11","current":11.825237,"twenty":10.834169,"median":11.729333,"eighty":12.66695,"marketCap":29738145331},{"date":"2020-12-18","current":12.271962,"twenty":10.912592,"median":11.750811,"eighty":12.641379,"marketCap":30911607186},{"date":"2020-12-24","current":12.329465,"twenty":10.954989,"median":11.756991,"eighty":12.615221,"marketCap":31088482718},{"date":"2020-12-31","current":12.816078,"twenty":10.967344,"median":11.764625,"eighty":12.693005,"marketCap":32328707811},{"date":"2021-01-08","current":14.076907,"twenty":12.981372,"median":13.231766,"eighty":13.757969,"marketCap":35828948724},{"date":"2021-01-15","current":15.046053,"twenty":13.049906,"median":13.499834,"eighty":14.569447,"marketCap":38241304763},{"date":"2021-01-22","current":15.133844,"twenty":13.16333,"median":14.076907,"eighty":15.034682,"marketCap":38448250416},{"date":"2021-01-29","current":12.079597,"twenty":13.16333,"median":14.199362,"eighty":15.042843,"marketCap":30942502581},{"date":"2021-02-05","current":10.473425,"twenty":12.521486,"median":13.545343,"eighty":15.032542,"marketCap":26667514408},{"date":"2021-02-11","current":10.949776,"twenty":11.33802,"median":13.317675,"eighty":15.023721,"marketCap":27920374688},{"date":"2021-02-19","current":11.647653,"twenty":11.096584,"median":13.231766,"eighty":15.018339,"marketCap":29712817673},{"date":"2021-02-26","current":11.365876,"twenty":11.204641,"median":12.968277,"eighty":15.013042,"marketCap":28930286800},{"date":"2021-03-05","current":11.399333,"twenty":11.174798,"median":12.079597,"eighty":14.985654,"marketCap":28942711539},{"date":"2021-03-12","current":11.55837,"twenty":11.195974,"median":11.770495,"eighty":14.817076,"marketCap":29295125793},{"date":"2021-03-19","current":11.816358,"twenty":11.216552,"median":11.800359,"eighty":14.272836,"marketCap":29939041499},{"date":"2021-03-26","current":11.766367,"twenty":11.23847,"median":11.790968,"eighty":13.994096,"marketCap":29680766625},{"date":"2021-04-01","current":11.934242,"twenty":11.325704,"median":11.808359,"eighty":13.662851,"marketCap":30263844475},{"date":"2021-04-09","current":12.808288,"twenty":11.349807,"median":11.926115,"eighty":13.592346,"marketCap":32552014403},{"date":"2021-04-16","current":12.837331,"twenty":11.368905,"median":11.980489,"eighty":13.490732,"marketCap":32749356865},{"date":"2021-04-23","current":12.349034,"twenty":11.38797,"median":12.079597,"eighty":13.372335,"marketCap":31582512423},{"date":"2021-04-30","current":10.115989,"twenty":11.368905,"median":12.092476,"eighty":13.272371,"marketCap":31880316682},{"date":"2021-05-07","current":11.31707,"twenty":11.216607,"median":11.997604,"eighty":13.235927,"marketCap":35896585802},{"date":"2021-05-14","current":10.96811,"twenty":11.216607,"median":11.930179,"eighty":13.129112,"marketCap":34767075892},{"date":"2021-05-21","current":10.937733,"twenty":11.176807,"median":11.808359,"eighty":13.049906,"marketCap":34680340655},{"date":"2021-05-28","current":10.823947,"twenty":11.070779,"median":11.784644,"eighty":13.017141,"marketCap":34657724485},{"date":"2021-06-04","current":10.422862,"twenty":10.927144,"median":11.750345,"eighty":12.956458,"marketCap":33215257037},{"date":"2021-06-11","current":11.218943,"twenty":10.789917,"median":11.70681,"eighty":12.887368,"marketCap":35749572355},{"date":"2021-06-18","current":11.360121,"twenty":10.817352,"median":11.598552,"eighty":12.858838,"marketCap":35905880837},{"date":"2021-06-25","current":13.079934,"twenty":10.843175,"median":11.677232,"eighty":12.895086,"marketCap":41315667385},{"date":"2021-07-02","current":14.054988,"twenty":10.920085,"median":11.737833,"eighty":13.03375,"marketCap":44317995991},{"date":"2021-07-09","current":13.885678,"twenty":10.937733,"median":11.766367,"eighty":13.139027,"marketCap":43740260386},{"date":"2021-07-16","current":13.056844,"twenty":10.949776,"median":11.798825,"eighty":13.231766,"marketCap":41128565095},{"date":"2021-07-23","current":12.425673,"twenty":10.96811,"median":11.816358,"eighty":13.200666,"marketCap":39136633526},{"date":"2021-07-30","current":11.519673,"twenty":11.064867,"median":11.801431,"eighty":13.191628,"marketCap":36404948510},{"date":"2021-08-06","current":12.317583,"twenty":11.079647,"median":11.926115,"eighty":13.155637,"marketCap":38832538855},{"date":"2021-08-13","current":12.582655,"twenty":11.089962,"median":11.980489,"eighty":13.139027,"marketCap":39722255103},{"date":"2021-08-20","current":11.712109,"twenty":11.164332,"median":11.963374,"eighty":13.079934,"marketCap":36869246333},{"date":"2021-08-27","current":13.473203,"twenty":11.167454,"median":12.019551,"eighty":13.139027,"marketCap":42600027487},{"date":"2021-09-03","current":8.525172,"twenty":11.064867,"median":11.963374,"eighty":13.079934,"marketCap":44390093734},{"date":"2021-09-10","current":9.4852,"twenty":10.920085,"median":11.918253,"eighty":13.060676,"marketCap":49515933259},{"date":"2021-09-17","current":9.807654,"twenty":10.658138,"median":11.816358,"eighty":13.056844,"marketCap":51047822280},{"date":"2021-09-24","current":10.009856,"twenty":10.630654,"median":11.800359,"eighty":13.042177,"marketCap":52124368021},{"date":"2021-09-30","current":8.171443,"twenty":10.589158,"median":11.784644,"eighty":13.035654,"marketCap":42693591054},{"date":"2021-10-08","current":8.100001,"twenty":10.556243,"median":11.750345,"eighty":13.017071,"marketCap":42318393325},{"date":"2021-10-15","current":7.653563,"twenty":10.499611,"median":11.722037,"eighty":13.000462,"marketCap":40013410078},{"date":"2021-10-22","current":7.417197,"twenty":10.406022,"median":11.70681,"eighty":12.956458,"marketCap":39056081367},{"date":"2021-10-29","current":5.249152,"twenty":10.125261,"median":11.631127,"eighty":12.887368,"marketCap":38643060636},{"date":"2021-11-05","current":4.776534,"twenty":10.00491,"median":11.592588,"eighty":12.853461,"marketCap":35221700558},{"date":"2021-11-12","current":4.718889,"twenty":9.764873,"median":11.565832,"eighty":12.831264,"marketCap":34940097697},{"date":"2021-11-19","current":4.7039,"twenty":9.160528,"median":11.555673,"eighty":12.81973,"marketCap":34779829121},{"date":"2021-11-26","current":5.441769,"twenty":8.395232,"median":11.536137,"eighty":12.814447,"marketCap":40248378322},{"date":"2021-12-03","current":5.935032,"twenty":8.207316,"median":11.399333,"eighty":12.810515,"marketCap":43977807052},{"date":"2021-12-10","current":5.836744,"twenty":8.136426,"median":11.36396,"eighty":12.801438,"marketCap":43323351213},{"date":"2021-12-17","current":5.695167,"twenty":7.989089,"median":11.34854,"eighty":12.788161,"marketCap":42243274605},{"date":"2021-12-24","current":6.027537,"twenty":7.820842,"median":11.316955,"eighty":12.777391,"marketCap":44751296853},{"date":"2021-12-31","current":5.972405,"twenty":7.642,"median":11.292212,"eighty":12.759353,"marketCap":44438421103},{"date":"2022-01-07","current":6.190875,"twenty":5.996234,"median":6.086249,"eighty":6.139181,"marketCap":45889077391},{"date":"2022-01-14","current":5.910881,"twenty":5.996234,"median":6.126263,"eighty":6.140515,"marketCap":43909080493},{"date":"2022-01-21","current":5.81189,"twenty":5.877508,"median":6.049023,"eighty":6.132203,"marketCap":43272566755},{"date":"2022-01-28","current":5.46801,"twenty":5.790084,"median":5.977376,"eighty":6.131166,"marketCap":40608285425},{"date":"2022-02-04","current":5.478046,"twenty":5.575013,"median":5.941643,"eighty":6.131068,"marketCap":40662875819},{"date":"2022-02-11","current":6.131663,"twenty":5.757376,"median":5.982347,"eighty":6.131313,"marketCap":45606527116},{"date":"2022-02-18","current":6.037367,"twenty":5.81189,"median":5.972975,"eighty":6.131068,"marketCap":45125710475},{"date":"2022-02-25","current":5.83978,"twenty":5.813501,"median":5.957963,"eighty":6.12802,"marketCap":43756475427},{"date":"2022-03-04","current":6.163878,"twenty":5.817461,"median":5.972975,"eighty":6.131068,"marketCap":46202573245},{"date":"2022-03-11","current":5.706533,"twenty":5.757376,"median":5.961627,"eighty":6.12802,"marketCap":42709876053},{"date":"2022-03-18","current":5.451461,"twenty":5.601097,"median":5.955583,"eighty":6.124506,"marketCap":40638136113},{"date":"2022-03-25","current":5.376701,"twenty":5.478046,"median":5.931702,"eighty":6.096105,"marketCap":40082516720},{"date":"2022-04-01","current":6.336707,"twenty":5.479519,"median":5.921291,"eighty":6.103281,"marketCap":47521722070},{"date":"2022-04-08","current":6.089357,"twenty":5.525745,"median":5.953959,"eighty":6.125209,"marketCap":45686530501},{"date":"2022-04-14","current":6.137655,"twenty":5.551667,"median":5.955583,"eighty":6.125912,"marketCap":45972725014},{"date":"2022-04-22","current":5.929099,"twenty":5.563157,"median":5.950226,"eighty":6.123566,"marketCap":43580493907},{"date":"2022-04-29","current":5.302898,"twenty":5.529029,"median":5.94052,"eighty":6.120127,"marketCap":41804082164},{"date":"2022-05-06","current":5.087583,"twenty":5.47748,"median":5.929099,"eighty":6.114323,"marketCap":39773547386},{"date":"2022-05-13","current":5.180402,"twenty":5.467841,"median":5.886194,"eighty":6.103281,"marketCap":39774547907},{"date":"2022-05-20","current":5.198926,"twenty":5.435862,"median":5.87699,"eighty":6.096105,"marketCap":40476844345},{"date":"2022-05-27","current":5.406231,"twenty":5.370886,"median":5.817461,"eighty":6.089357,"marketCap":42054324289},{"date":"2022-06-02","current":5.460085,"twenty":5.375538,"median":5.81189,"eighty":6.086871,"marketCap":42701210516},{"date":"2022-06-10","current":5.431536,"twenty":5.387416,"median":5.73566,"eighty":6.084823,"marketCap":42192360620},{"date":"2022-06-17","current":5.265338,"twenty":5.369599,"median":5.649962,"eighty":6.084182,"marketCap":40856486904},{"date":"2022-06-24","current":5.129159,"twenty":5.326114,"median":5.576913,"eighty":6.058561,"marketCap":39958264429},{"date":"2022-06-30","current":5.184297,"twenty":5.302821,"median":5.56777,"eighty":6.050716,"marketCap":40318274773},{"date":"2022-07-08","current":5.124305,"twenty":5.256718,"median":5.561244,"eighty":6.049312,"marketCap":39892742486},{"date":"2022-07-15","current":5.023332,"twenty":5.205483,"median":5.531163,"eighty":6.042029,"marketCap":38744239664},{"date":"2022-07-22","current":5.406807,"twenty":5.204979,"median":5.511698,"eighty":6.02015,"marketCap":41729283922},{"date":"2022-07-29","current":4.765014,"twenty":5.199346,"median":5.477692,"eighty":6.006764,"marketCap":36820840670},{"date":"2022-08-05","current":4.51583,"twenty":5.178024,"median":5.46801,"eighty":6.004186,"marketCap":34806429687},{"date":"2022-08-12","current":4.736638,"twenty":5.139796,"median":5.462699,"eighty":5.990735,"marketCap":36558098142},{"date":"2022-08-19","current":4.693374,"twenty":5.122762,"median":5.451461,"eighty":5.977065,"marketCap":35861590073},{"date":"2022-08-26","current":4.988879,"twenty":5.105036,"median":5.434072,"eighty":5.972861,"marketCap":37817413324},{"date":"2022-09-02","current":5.439383,"twenty":5.095562,"median":5.435862,"eighty":5.965938,"marketCap":35543034893},{"date":"2022-09-09","current":5.401976,"twenty":5.105036,"median":5.437622,"eighty":5.959429,"marketCap":35164226580},{"date":"2022-09-16","current":5.117062,"twenty":5.112898,"median":5.432205,"eighty":5.957272,"marketCap":33001781199},{"date":"2022-09-23","current":5.26021,"twenty":5.118007,"median":5.429733,"eighty":5.955714,"marketCap":33273745465},{"date":"2022-09-30","current":4.801838,"twenty":5.096349,"median":5.404103,"eighty":5.954153,"marketCap":30432316869},{"date":"2022-10-07","current":4.854079,"twenty":5.089833,"median":5.39871,"eighty":5.951882,"marketCap":30761627090},{"date":"2022-10-14","current":4.922449,"twenty":5.069807,"median":5.382116,"eighty":5.947225,"marketCap":30864036286},{"date":"2022-10-21","current":5.006207,"twenty":5.054912,"median":5.373793,"eighty":5.94511,"marketCap":31174244547},{"date":"2022-10-28","current":6.533984,"twenty":5.032446,"median":5.364451,"eighty":5.94511,"marketCap":29809731008},{"date":"2022-11-04","current":6.643135,"twenty":5.03491,"median":5.377828,"eighty":5.955975,"marketCap":30602622706},{"date":"2022-11-11","current":6.760886,"twenty":5.046554,"median":5.390095,"eighty":5.973316,"marketCap":31422617167},{"date":"2022-11-18","current":6.716881,"twenty":5.054912,"median":5.401338,"eighty":6.008036,"marketCap":31111147615},{"date":"2022-11-25","current":6.887649,"twenty":5.058214,"median":5.406807,"eighty":6.051687,"marketCap":31649005681},{"date":"2022-12-02","current":6.827022,"twenty":5.062392,"median":5.431832,"eighty":6.088735,"marketCap":31911842312},{"date":"2022-12-09","current":6.975135,"twenty":5.069807,"median":5.435862,"eighty":6.121141,"marketCap":32907019253},{"date":"2022-12-16","current":6.720459,"twenty":5.074553,"median":5.439891,"eighty":6.131264,"marketCap":31631559349},{"date":"2022-12-23","current":6.455853,"twenty":5.082069,"median":5.451461,"eighty":6.148317,"marketCap":30395586909},{"date":"2022-12-30","current":6.446107,"twenty":5.086205,"median":5.455983,"eighty":6.169177,"marketCap":30718426135},{"date":"2023-01-06","current":6.484591,"twenty":5.08865,"median":5.466577,"eighty":6.234698,"marketCap":31219290262},{"date":"2023-01-13","current":6.507997,"twenty":5.090778,"median":5.468669,"eighty":6.425241,"marketCap":31931191370},{"date":"2023-01-20","current":6.662357,"twenty":5.092366,"median":5.478782,"eighty":6.450005,"marketCap":32408055534},{"date":"2023-01-27","current":6.684858,"twenty":5.092795,"median":5.492476,"eighty":6.457091,"marketCap":32524158937},{"date":"2023-02-03","current":6.743025,"twenty":5.095644,"median":5.523514,"eighty":6.49283,"marketCap":32977051864},{"date":"2023-02-10","current":6.76374,"twenty":5.097406,"median":5.531163,"eighty":6.514607,"marketCap":32879594130},{"date":"2023-02-17","current":6.655348,"twenty":5.110122,"median":5.561244,"eighty":6.526655,"marketCap":32046671918},{"date":"2023-02-24","current":6.704187,"twenty":5.115822,"median":5.56777,"eighty":6.543852,"marketCap":31887170311},{"date":"2023-03-03","current":6.921722,"twenty":5.117062,"median":5.578812,"eighty":6.625351,"marketCap":33134117498},{"date":"2023-03-10","current":6.840844,"twenty":6.856215,"median":6.889996,"eighty":6.914019,"marketCap":32505251985},{"date":"2023-03-17","current":6.900414,"twenty":6.391766,"median":11.848906,"eighty":16.648924,"marketCap":33105550817},{"date":"2023-03-24","current":6.753601,"twenty":6.391766,"median":11.834642,"eighty":16.438859,"marketCap":32773197779},{"date":"2023-03-31","current":6.55618,"twenty":6.402136,"median":11.812873,"eighty":16.252255,"marketCap":31572155656},{"date":"2023-04-06","current":6.543999,"twenty":6.412506,"median":11.804771,"eighty":16.196724,"marketCap":31493168692},{"date":"2023-04-14","current":7.32093,"twenty":6.391766,"median":11.800359,"eighty":16.171462,"marketCap":32809265139},{"date":"2023-04-21","current":7.339065,"twenty":6.391766,"median":11.784644,"eighty":16.113916,"marketCap":32873624471},{"date":"2023-04-28","current":7.409816,"twenty":6.391766,"median":11.771418,"eighty":16.055918,"marketCap":32943402656},{"date":"2023-05-05","current":9.783938,"twenty":6.391766,"median":11.760371,"eighty":15.956632,"marketCap":32686836798},{"date":"2023-05-12","current":9.798179,"twenty":6.391766,"median":11.747349,"eighty":15.611653,"marketCap":32509004110},{"date":"2023-05-19","current":9.610497,"twenty":6.391766,"median":11.723601,"eighty":15.361283,"marketCap":31437926518},{"date":"2023-05-25","current":9.488408,"twenty":6.402136,"median":11.710916,"eighty":15.191917,"marketCap":30910826382},{"date":"2023-06-02","current":9.617222,"twenty":6.391766,"median":11.702046,"eighty":15.083611,"marketCap":31224227637},{"date":"2023-06-09","current":9.620438,"twenty":6.391766,"median":11.658515,"eighty":15.018027,"marketCap":31189606383},{"date":"2023-06-16","current":9.519581,"twenty":6.391766,"median":11.619177,"eighty":14.988657,"marketCap":30714821814},{"date":"2023-06-23","current":9.271236,"twenty":6.391766,"median":11.601093,"eighty":14.8732,"marketCap":29750384096},{"date":"2023-06-30","current":9.392107,"twenty":6.391766,"median":11.593516,"eighty":14.767076,"marketCap":29865622911},{"date":"2023-07-07","current":9.39936,"twenty":6.402136,"median":11.574188,"eighty":14.717341,"marketCap":29830376802},{"date":"2023-07-14","current":9.381363,"twenty":6.402136,"median":11.561637,"eighty":14.544598,"marketCap":30191050974},{"date":"2023-07-21","current":9.408307,"twenty":6.402136,"median":11.538698,"eighty":14.442576,"marketCap":30137043294},{"date":"2023-07-28","current":9.45165,"twenty":6.402136,"median":11.487383,"eighty":14.364529,"marketCap":30243478026},{"date":"2023-08-04","current":9.534232,"twenty":6.402136,"median":11.457498,"eighty":14.287319,"marketCap":30558433903},{"date":"2023-08-11","current":9.265788,"twenty":6.402136,"median":11.414034,"eighty":14.210263,"marketCap":29530353121},{"date":"2023-08-18","current":9.272165,"twenty":6.402136,"median":11.388979,"eighty":14.087236,"marketCap":29339102950},{"date":"2023-08-25","current":9.025601,"twenty":6.402136,"median":11.371364,"eighty":13.951887,"marketCap":28573021596},{"date":"2023-09-01","current":11.412344,"twenty":6.402136,"median":11.36396,"eighty":13.832181,"marketCap":28752208538},{"date":"2023-09-08","current":11.385199,"twenty":6.402136,"median":11.36396,"eighty":13.751347,"marketCap":28346138633},{"date":"2023-09-15","current":11.445187,"twenty":6.402136,"median":11.361082,"eighty":13.656371,"marketCap":28716434140},{"date":"2023-09-22","current":11.408457,"twenty":6.402136,"median":11.361082,"eighty":13.552633,"marketCap":28499124562},{"date":"2023-09-29","current":11.307081,"twenty":6.412506,"median":11.348897,"eighty":13.474219,"marketCap":28294322472},{"date":"2023-10-06","current":11.292981,"twenty":6.412506,"median":11.325704,"eighty":13.442888,"marketCap":28245507816},{"date":"2023-10-13","current":11.026539,"twenty":6.412506,"median":11.310393,"eighty":13.387938,"marketCap":27537896942},{"date":"2023-10-20","current":10.618574,"twenty":6.422876,"median":11.296184,"eighty":13.354832,"marketCap":26478177370},{"date":"2023-10-27","current":10.929678,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27242244655},{"date":"2023-11-03","current":17.92895,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27058569056},{"date":"2023-11-10","current":17.67069,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":26663227233},{"date":"2023-11-17","current":17.933422,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27303710981},{"date":"2023-11-24","current":18.08175,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27756180709},{"date":"2023-12-01","current":18.399911,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":28361688533},{"date":"2023-12-08","current":18.897426,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29010830148},{"date":"2023-12-15","current":18.816586,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29053534248},{"date":"2023-12-22","current":18.887832,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29144062020},{"date":"2023-12-29","current":18.271708,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":28343700026},{"date":"2024-01-05","current":19.008858,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29279233092},{"date":"2024-01-12","current":18.82173,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29006433352},{"date":"2024-01-19","current":18.145136,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27925315828},{"date":"2024-01-26","current":19.158008,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29369373600},{"date":"2024-02-02","current":17.780754,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":27223280769},{"date":"2024-02-09","current":19.055392,"twenty":6.425241,"median":11.292253,"eighty":13.318858,"marketCap":29318497495},{"date":"2024-02-16","current":19.126651,"twenty":6.422876,"median":11.289185,"eighty":13.292322,"marketCap":29434498362},{"date":"2024-02-23","current":19.138845,"twenty":6.422876,"median":11.289185,"eighty":13.292322,"marketCap":29297995913},{"date":"2024-03-01","current":18.973637,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":29063210316},{"date":"2024-03-08","current":18.714828,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":28679521891},{"date":"2024-03-15","current":18.476029,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":28288512577},{"date":"2024-03-22","current":17.949774,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":27457629143},{"date":"2024-03-28","current":17.906441,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":27303733192},{"date":"2024-04-05","current":18.975349,"twenty":6.402136,"median":11.281299,"eighty":13.289844,"marketCap":28936216489},{"date":"2024-04-12","current":19.204748,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29302663794},{"date":"2024-04-19","current":19.652687,"twenty":6.412506,"median":11.286845,"eighty":13.291348,"marketCap":29960531754},{"date":"2024-04-26","current":19.278626,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":29354037126},{"date":"2024-05-03","current":18.590115,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":29262449425},{"date":"2024-05-10","current":20.480633,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":32314827020},{"date":"2024-05-17","current":20.271457,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":31937835810},{"date":"2024-05-24","current":20.498836,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":32222314116},{"date":"2024-05-31","current":20.425429,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":32139604418},{"date":"2024-06-07","current":21.581246,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":33916178991},{"date":"2024-06-14","current":20.127205,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":31602086556},{"date":"2024-06-21","current":20.055625,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":31423776162},{"date":"2024-06-28","current":20.124674,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":31518882646},{"date":"2024-07-05","current":20.178568,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":31596426548},{"date":"2024-07-12","current":19.156427,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":30039978399},{"date":"2024-07-19","current":18.728858,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":29370040046},{"date":"2024-07-26","current":18.202762,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":28651078867},{"date":"2024-08-02","current":18.760798,"twenty":6.424059,"median":11.291526,"eighty":13.312604,"marketCap":29512218707},{"date":"2024-08-09","current":18.255703,"twenty":6.424059,"median":11.291526,"eighty":13.319253,"marketCap":28909060882},{"date":"2024-08-16","current":18.2867,"twenty":6.424059,"median":11.291526,"eighty":13.354018,"marketCap":28969401034},{"date":"2024-08-23","current":17.952688,"twenty":6.424059,"median":11.291526,"eighty":13.370628,"marketCap":28560471674},{"date":"2024-08-30","current":18.157251,"twenty":6.424059,"median":11.291526,"eighty":13.370628,"marketCap":29079831091},{"date":"2024-09-06","current":20.079602,"twenty":6.424059,"median":11.291526,"eighty":13.452997,"marketCap":26568370749},{"date":"2024-09-13","current":19.576516,"twenty":6.424059,"median":11.291526,"eighty":13.545057,"marketCap":25834907754},{"date":"2024-09-20","current":19.825196,"twenty":6.422876,"median":11.289185,"eighty":13.629071,"marketCap":26319983068},{"date":"2024-09-27","current":22.444718,"twenty":6.422876,"median":11.289185,"eighty":14.054988,"marketCap":29976873221},{"date":"2024-10-04","current":24.455412,"twenty":6.422876,"median":11.289185,"eighty":14.515533,"marketCap":32513969198},{"date":"2024-10-10","current":23.776911,"twenty":6.424059,"median":11.291526,"eighty":14.985654,"marketCap":31407198714},{"date":"2024-10-18","current":22.799161,"twenty":6.422876,"median":11.289185,"eighty":15.046053,"marketCap":29958647384},{"date":"2024-10-25","current":23.706754,"twenty":6.422876,"median":11.289185,"eighty":17.149427,"marketCap":31149271485},{"date":"2024-11-01","current":18.803685,"twenty":6.422876,"median":11.289185,"eighty":17.67069,"marketCap":32567047916},{"date":"2024-11-08","current":19.487154,"twenty":6.422876,"median":11.289185,"eighty":17.833926,"marketCap":33597682919},{"date":"2024-11-15","current":18.612285,"twenty":6.422876,"median":11.289185,"eighty":17.917972,"marketCap":31749523944},{"date":"2024-11-22","current":18.338029,"twenty":6.422876,"median":11.289185,"eighty":17.947043,"marketCap":31266868603},{"date":"2024-11-29","current":18.448757,"twenty":6.422876,"median":11.289185,"eighty":17.955215,"marketCap":31434568087},{"date":"2024-12-06","current":19.36339,"twenty":6.422876,"median":11.289185,"eighty":18.008397,"marketCap":32915285048},{"date":"2024-12-13","current":18.900704,"twenty":6.422876,"median":11.289185,"eighty":18.04339,"marketCap":32065364962},{"date":"2024-12-20","current":18.388864,"twenty":6.422876,"median":11.289185,"eighty":18.08175,"marketCap":31058782054},{"date":"2024-12-27","current":18.560246,"twenty":6.422876,"median":11.289185,"eighty":18.12905,"marketCap":31323927199},{"date":"2025-01-03","current":17.435937,"twenty":6.422876,"median":11.289185,"eighty":18.145136,"marketCap":29455254107},{"date":"2025-01-10","current":17.075036,"twenty":6.422876,"median":11.289185,"eighty":18.145136,"marketCap":28736272454},{"date":"2025-01-17","current":17.402584,"twenty":6.422876,"median":11.289185,"eighty":18.145136,"marketCap":29311150471},{"date":"2025-01-24","current":17.389847,"twenty":6.422876,"median":11.289185,"eighty":18.145136,"marketCap":29473225771},{"date":"2025-01-28","current":17.228352,"twenty":6.424059,"median":11.291526,"eighty":18.143744,"marketCap":29352540846},{"date":"2025-02-07","current":17.400301,"twenty":6.412506,"median":11.296066,"eighty":18.14617,"marketCap":29477764593},{"date":"2025-02-14","current":17.108052,"twenty":6.412506,"median":11.310393,"eighty":18.14617,"marketCap":28913451759},{"date":"2025-02-21","current":16.703469,"twenty":6.412506,"median":11.31684,"eighty":18.14617,"marketCap":28384511645},{"date":"2025-02-28","current":16.418435,"twenty":6.412506,"median":11.325704,"eighty":18.14617,"marketCap":27808197231},{"date":"2025-03-07","current":16.502293,"twenty":6.402136,"median":11.355707,"eighty":18.147204,"marketCap":28062448751}],"customCompares":[{"symbol":"02866","name":"中遠海發","items":[{"date":"2020-03-13","value":10.434436,"marketCap":21663749926},{"date":"2020-03-20","value":9.780003,"marketCap":20010866437},{"date":"2020-03-27","value":10.534741,"marketCap":20060287558},{"date":"2020-04-03","value":10.552641,"marketCap":20112689734},{"date":"2020-04-09","value":10.715655,"marketCap":20562529393},{"date":"2020-04-17","value":10.671377,"marketCap":20382506839},{"date":"2020-04-24","value":10.370923,"marketCap":19785827935},{"date":"2020-04-29","value":11.825558,"marketCap":19281547581},{"date":"2020-05-08","value":11.990553,"marketCap":19560635208},{"date":"2020-05-15","value":11.711173,"marketCap":19029371607},{"date":"2020-05-22","value":11.384964,"marketCap":18439864883},{"date":"2020-05-29","value":11.394911,"marketCap":18426718343},{"date":"2020-06-05","value":11.804771,"marketCap":19228704094},{"date":"2020-06-12","value":11.857687,"marketCap":19313063559},{"date":"2020-06-19","value":11.809389,"marketCap":19269465110},{"date":"2020-06-26","value":11.502123,"marketCap":18751102826},{"date":"2020-07-03","value":12.403301,"marketCap":20251392411},{"date":"2020-07-10","value":13.289004,"marketCap":21904426903},{"date":"2020-07-17","value":12.519432,"marketCap":20668720776},{"date":"2020-07-24","value":12.601441,"marketCap":20722682772},{"date":"2020-07-31","value":12.524333,"marketCap":20716779746},{"date":"2020-08-07","value":12.861174,"marketCap":21296905988},{"date":"2020-08-14","value":13.217612,"marketCap":21942032560},{"date":"2020-08-21","value":13.170244,"marketCap":21962596436},{"date":"2020-08-28","value":11.391138,"marketCap":21770758765},{"date":"2020-09-04","value":11.273948,"marketCap":21619779627},{"date":"2020-09-11","value":12.071873,"marketCap":23174746661},{"date":"2020-09-18","value":11.963854,"marketCap":23190041128},{"date":"2020-09-25","value":11.119627,"marketCap":21382400822},{"date":"2020-09-30","value":11.131666,"marketCap":21507654077},{"date":"2020-10-09","value":11.380036,"marketCap":22304098679},{"date":"2020-10-16","value":11.371788,"marketCap":22278787060},{"date":"2020-10-23","value":11.908175,"marketCap":23365802324},{"date":"2020-10-30","value":9.010572,"marketCap":22185597003},{"date":"2020-11-06","value":11.035898,"marketCap":27490011947},{"date":"2020-11-13","value":11.729333,"marketCap":29241877867},{"date":"2020-11-20","value":13.447689,"marketCap":33736077665},{"date":"2020-11-27","value":12.972306,"marketCap":32467431789},{"date":"2020-12-04","value":13.119836,"marketCap":33072943139},{"date":"2020-12-11","value":11.825237,"marketCap":29738145331},{"date":"2020-12-18","value":12.271962,"marketCap":30911607186},{"date":"2020-12-24","value":12.329465,"marketCap":31088482718},{"date":"2020-12-31","value":12.816078,"marketCap":32328707811},{"date":"2021-01-08","value":14.076907,"marketCap":35828948724},{"date":"2021-01-15","value":15.046053,"marketCap":38241304763},{"date":"2021-01-22","value":15.133844,"marketCap":38448250416},{"date":"2021-01-29","value":12.079597,"marketCap":30942502581},{"date":"2021-02-05","value":10.473425,"marketCap":26667514408},{"date":"2021-02-11","value":10.949776,"marketCap":27920374688},{"date":"2021-02-19","value":11.647653,"marketCap":29712817673},{"date":"2021-02-26","value":11.365876,"marketCap":28930286800},{"date":"2021-03-05","value":11.399333,"marketCap":28942711539},{"date":"2021-03-12","value":11.55837,"marketCap":29295125793},{"date":"2021-03-19","value":11.816358,"marketCap":29939041499},{"date":"2021-03-26","value":11.766367,"marketCap":29680766625},{"date":"2021-04-01","value":11.934242,"marketCap":30263844475},{"date":"2021-04-09","value":12.808288,"marketCap":32552014403},{"date":"2021-04-16","value":12.837331,"marketCap":32749356865},{"date":"2021-04-23","value":12.349034,"marketCap":31582512423},{"date":"2021-04-30","value":10.115989,"marketCap":31880316682},{"date":"2021-05-07","value":11.31707,"marketCap":35896585802},{"date":"2021-05-14","value":10.96811,"marketCap":34767075892},{"date":"2021-05-21","value":10.937733,"marketCap":34680340655},{"date":"2021-05-28","value":10.823947,"marketCap":34657724485},{"date":"2021-06-04","value":10.422862,"marketCap":33215257037},{"date":"2021-06-11","value":11.218943,"marketCap":35749572355},{"date":"2021-06-18","value":11.360121,"marketCap":35905880837},{"date":"2021-06-25","value":13.079934,"marketCap":41315667385},{"date":"2021-07-02","value":14.054988,"marketCap":44317995991},{"date":"2021-07-09","value":13.885678,"marketCap":43740260386},{"date":"2021-07-16","value":13.056844,"marketCap":41128565095},{"date":"2021-07-23","value":12.425673,"marketCap":39136633526},{"date":"2021-07-30","value":11.519673,"marketCap":36404948510},{"date":"2021-08-06","value":12.317583,"marketCap":38832538855},{"date":"2021-08-13","value":12.582655,"marketCap":39722255103},{"date":"2021-08-20","value":11.712109,"marketCap":36869246333},{"date":"2021-08-27","value":13.473203,"marketCap":42600027487},{"date":"2021-09-03","value":8.525172,"marketCap":44390093734},{"date":"2021-09-10","value":9.4852,"marketCap":49515933259},{"date":"2021-09-17","value":9.807654,"marketCap":51047822280},{"date":"2021-09-24","value":10.009856,"marketCap":52124368021},{"date":"2021-09-30","value":8.171443,"marketCap":42693591054},{"date":"2021-10-08","value":8.100001,"marketCap":42318393325},{"date":"2021-10-15","value":7.653563,"marketCap":40013410078},{"date":"2021-10-22","value":7.417197,"marketCap":39056081367},{"date":"2021-10-29","value":5.249152,"marketCap":38643060636},{"date":"2021-11-05","value":4.776534,"marketCap":35221700558},{"date":"2021-11-12","value":4.718889,"marketCap":34940097697},{"date":"2021-11-19","value":4.7039,"marketCap":34779829121},{"date":"2021-11-26","value":5.441769,"marketCap":40248378322},{"date":"2021-12-03","value":5.935032,"marketCap":43977807052},{"date":"2021-12-10","value":5.836744,"marketCap":43323351213},{"date":"2021-12-17","value":5.695167,"marketCap":42243274605},{"date":"2021-12-24","value":6.027537,"marketCap":44751296853},{"date":"2021-12-31","value":5.972405,"marketCap":44438421103},{"date":"2022-01-07","value":6.190875,"marketCap":45889077391},{"date":"2022-01-14","value":5.910881,"marketCap":43909080493},{"date":"2022-01-21","value":5.81189,"marketCap":43272566755},{"date":"2022-01-28","value":5.46801,"marketCap":40608285425},{"date":"2022-02-04","value":5.478046,"marketCap":40662875819},{"date":"2022-02-11","value":6.131663,"marketCap":45606527116},{"date":"2022-02-18","value":6.037367,"marketCap":45125710475},{"date":"2022-02-25","value":5.83978,"marketCap":43756475427},{"date":"2022-03-04","value":6.163878,"marketCap":46202573245},{"date":"2022-03-11","value":5.706533,"marketCap":42709876053},{"date":"2022-03-18","value":5.451461,"marketCap":40638136113},{"date":"2022-03-25","value":5.376701,"marketCap":40082516720},{"date":"2022-04-01","value":6.336707,"marketCap":47521722070},{"date":"2022-04-08","value":6.089357,"marketCap":45686530501},{"date":"2022-04-14","value":6.137655,"marketCap":45972725014},{"date":"2022-04-22","value":5.929099,"marketCap":43580493907},{"date":"2022-04-29","value":5.302898,"marketCap":41804082164},{"date":"2022-05-06","value":5.087583,"marketCap":39773547386},{"date":"2022-05-13","value":5.180402,"marketCap":39774547907},{"date":"2022-05-20","value":5.198926,"marketCap":40476844345},{"date":"2022-05-27","value":5.406231,"marketCap":42054324289},{"date":"2022-06-02","value":5.460085,"marketCap":42701210516},{"date":"2022-06-10","value":5.431536,"marketCap":42192360620},{"date":"2022-06-17","value":5.265338,"marketCap":40856486904},{"date":"2022-06-24","value":5.129159,"marketCap":39958264429},{"date":"2022-06-30","value":5.184297,"marketCap":40318274773},{"date":"2022-07-08","value":5.124305,"marketCap":39892742486},{"date":"2022-07-15","value":5.023332,"marketCap":38744239664},{"date":"2022-07-22","value":5.406807,"marketCap":41729283922},{"date":"2022-07-29","value":4.765014,"marketCap":36820840670},{"date":"2022-08-05","value":4.51583,"marketCap":34806429687},{"date":"2022-08-12","value":4.736638,"marketCap":36558098142},{"date":"2022-08-19","value":4.693374,"marketCap":35861590073},{"date":"2022-08-26","value":4.988879,"marketCap":37817413324},{"date":"2022-09-02","value":5.439383,"marketCap":35543034893},{"date":"2022-09-09","value":5.401976,"marketCap":35164226580},{"date":"2022-09-16","value":5.117062,"marketCap":33001781199},{"date":"2022-09-23","value":5.26021,"marketCap":33273745465},{"date":"2022-09-30","value":4.801838,"marketCap":30432316869},{"date":"2022-10-07","value":4.854079,"marketCap":30761627090},{"date":"2022-10-14","value":4.922449,"marketCap":30864036286},{"date":"2022-10-21","value":5.006207,"marketCap":31174244547},{"date":"2022-10-28","value":6.533984,"marketCap":29809731008},{"date":"2022-11-04","value":6.643135,"marketCap":30602622706},{"date":"2022-11-11","value":6.760886,"marketCap":31422617167},{"date":"2022-11-18","value":6.716881,"marketCap":31111147615},{"date":"2022-11-25","value":6.887649,"marketCap":31649005681},{"date":"2022-12-02","value":6.827022,"marketCap":31911842312},{"date":"2022-12-09","value":6.975135,"marketCap":32907019253},{"date":"2022-12-16","value":6.720459,"marketCap":31631559349},{"date":"2022-12-23","value":6.455853,"marketCap":30395586909},{"date":"2022-12-30","value":6.446107,"marketCap":30718426135},{"date":"2023-01-06","value":6.484591,"marketCap":31219290262},{"date":"2023-01-13","value":6.507997,"marketCap":31931191370},{"date":"2023-01-20","value":6.662357,"marketCap":32408055534},{"date":"2023-01-27","value":6.684858,"marketCap":32524158937},{"date":"2023-02-03","value":6.743025,"marketCap":32977051864},{"date":"2023-02-10","value":6.76374,"marketCap":32879594130},{"date":"2023-02-17","value":6.655348,"marketCap":32046671918},{"date":"2023-02-24","value":6.704187,"marketCap":31887170311},{"date":"2023-03-03","value":6.921722,"marketCap":33134117498},{"date":"2023-03-10","value":6.840844,"marketCap":32505251985},{"date":"2023-03-17","value":6.900414,"marketCap":33105550817},{"date":"2023-03-24","value":6.753601,"marketCap":32773197779},{"date":"2023-03-31","value":6.55618,"marketCap":31572155656},{"date":"2023-04-06","value":6.543999,"marketCap":31493168692},{"date":"2023-04-14","value":7.32093,"marketCap":32809265139},{"date":"2023-04-21","value":7.339065,"marketCap":32873624471},{"date":"2023-04-28","value":7.409816,"marketCap":32943402656},{"date":"2023-05-05","value":9.783938,"marketCap":32686836798},{"date":"2023-05-12","value":9.798179,"marketCap":32509004110},{"date":"2023-05-19","value":9.610497,"marketCap":31437926518},{"date":"2023-05-25","value":9.488408,"marketCap":30910826382},{"date":"2023-06-02","value":9.617222,"marketCap":31224227637},{"date":"2023-06-09","value":9.620438,"marketCap":31189606383},{"date":"2023-06-16","value":9.519581,"marketCap":30714821814},{"date":"2023-06-23","value":9.271236,"marketCap":29750384096},{"date":"2023-06-30","value":9.392107,"marketCap":29865622911},{"date":"2023-07-07","value":9.39936,"marketCap":29830376802},{"date":"2023-07-14","value":9.381363,"marketCap":30191050974},{"date":"2023-07-21","value":9.408307,"marketCap":30137043294},{"date":"2023-07-28","value":9.45165,"marketCap":30243478026},{"date":"2023-08-04","value":9.534232,"marketCap":30558433903},{"date":"2023-08-11","value":9.265788,"marketCap":29530353121},{"date":"2023-08-18","value":9.272165,"marketCap":29339102950},{"date":"2023-08-25","value":9.025601,"marketCap":28573021596},{"date":"2023-09-01","value":11.412344,"marketCap":28752208538},{"date":"2023-09-08","value":11.385199,"marketCap":28346138633},{"date":"2023-09-15","value":11.445187,"marketCap":28716434140},{"date":"2023-09-22","value":11.408457,"marketCap":28499124562},{"date":"2023-09-29","value":11.307081,"marketCap":28294322472},{"date":"2023-10-06","value":11.292981,"marketCap":28245507816},{"date":"2023-10-13","value":11.026539,"marketCap":27537896942},{"date":"2023-10-20","value":10.618574,"marketCap":26478177370},{"date":"2023-10-27","value":10.929678,"marketCap":27242244655},{"date":"2023-11-03","value":17.92895,"marketCap":27058569056},{"date":"2023-11-10","value":17.67069,"marketCap":26663227233},{"date":"2023-11-17","value":17.933422,"marketCap":27303710981},{"date":"2023-11-24","value":18.08175,"marketCap":27756180709},{"date":"2023-12-01","value":18.399911,"marketCap":28361688533},{"date":"2023-12-08","value":18.897426,"marketCap":29010830148},{"date":"2023-12-15","value":18.816586,"marketCap":29053534248},{"date":"2023-12-22","value":18.887832,"marketCap":29144062020},{"date":"2023-12-29","value":18.271708,"marketCap":28343700026},{"date":"2024-01-05","value":19.008858,"marketCap":29279233092},{"date":"2024-01-12","value":18.82173,"marketCap":29006433352},{"date":"2024-01-19","value":18.145136,"marketCap":27925315828},{"date":"2024-01-26","value":19.158008,"marketCap":29369373600},{"date":"2024-02-02","value":17.780754,"marketCap":27223280769},{"date":"2024-02-09","value":19.055392,"marketCap":29318497495},{"date":"2024-02-16","value":19.126651,"marketCap":29434498362},{"date":"2024-02-23","value":19.138845,"marketCap":29297995913},{"date":"2024-03-01","value":18.973637,"marketCap":29063210316},{"date":"2024-03-08","value":18.714828,"marketCap":28679521891},{"date":"2024-03-15","value":18.476029,"marketCap":28288512577},{"date":"2024-03-22","value":17.949774,"marketCap":27457629143},{"date":"2024-03-28","value":17.906441,"marketCap":27303733192},{"date":"2024-04-05","value":18.975349,"marketCap":28936216489},{"date":"2024-04-12","value":19.204748,"marketCap":29302663794},{"date":"2024-04-19","value":19.652687,"marketCap":29960531754},{"date":"2024-04-26","value":19.278626,"marketCap":29354037126},{"date":"2024-05-03","value":18.590115,"marketCap":29262449425},{"date":"2024-05-10","value":20.480633,"marketCap":32314827020},{"date":"2024-05-17","value":20.271457,"marketCap":31937835810},{"date":"2024-05-24","value":20.498836,"marketCap":32222314116},{"date":"2024-05-31","value":20.425429,"marketCap":32139604418},{"date":"2024-06-07","value":21.581246,"marketCap":33916178991},{"date":"2024-06-14","value":20.127205,"marketCap":31602086556},{"date":"2024-06-21","value":20.055625,"marketCap":31423776162},{"date":"2024-06-28","value":20.124674,"marketCap":31518882646},{"date":"2024-07-05","value":20.178568,"marketCap":31596426548},{"date":"2024-07-12","value":19.156427,"marketCap":30039978399},{"date":"2024-07-19","value":18.728858,"marketCap":29370040046},{"date":"2024-07-26","value":18.202762,"marketCap":28651078867},{"date":"2024-08-02","value":18.760798,"marketCap":29512218707},{"date":"2024-08-09","value":18.255703,"marketCap":28909060882},{"date":"2024-08-16","value":18.2867,"marketCap":28969401034},{"date":"2024-08-23","value":17.952688,"marketCap":28560471674},{"date":"2024-08-30","value":18.157251,"marketCap":29079831091},{"date":"2024-09-06","value":20.079602,"marketCap":26568370749},{"date":"2024-09-13","value":19.576516,"marketCap":25834907754},{"date":"2024-09-20","value":19.825196,"marketCap":26319983068},{"date":"2024-09-27","value":22.444718,"marketCap":29976873221},{"date":"2024-10-04","value":24.455412,"marketCap":32513969198},{"date":"2024-10-10","value":23.776911,"marketCap":31407198714},{"date":"2024-10-18","value":22.799161,"marketCap":29958647384},{"date":"2024-10-25","value":23.706754,"marketCap":31149271485},{"date":"2024-11-01","value":18.803685,"marketCap":32567047916},{"date":"2024-11-08","value":19.487154,"marketCap":33597682919},{"date":"2024-11-15","value":18.612285,"marketCap":31749523944},{"date":"2024-11-22","value":18.338029,"marketCap":31266868603},{"date":"2024-11-29","value":18.448757,"marketCap":31434568087},{"date":"2024-12-06","value":19.36339,"marketCap":32915285048},{"date":"2024-12-13","value":18.900704,"marketCap":32065364962},{"date":"2024-12-20","value":18.388864,"marketCap":31058782054},{"date":"2024-12-27","value":18.560246,"marketCap":31323927199},{"date":"2025-01-03","value":17.435937,"marketCap":29455254107},{"date":"2025-01-10","value":17.075036,"marketCap":28736272454},{"date":"2025-01-17","value":17.402584,"marketCap":29311150471},{"date":"2025-01-24","value":17.389847,"marketCap":29473225771},{"date":"2025-01-28","value":17.228352,"marketCap":29352540846},{"date":"2025-02-07","value":17.400301,"marketCap":29477764593},{"date":"2025-02-14","value":17.108052,"marketCap":28913451759},{"date":"2025-02-21","value":16.703469,"marketCap":28384511645},{"date":"2025-02-28","value":16.418435,"marketCap":27808197231},{"date":"2025-03-07","value":16.502293,"marketCap":28062448751}]},{"symbol":"02588","name":"中銀航空租賃","items":[{"date":"2020-03-13","value":6.618343,"marketCap":36123237884},{"date":"2020-03-20","value":5.128608,"marketCap":27933915943},{"date":"2020-03-27","value":6.578586,"marketCap":35810933234},{"date":"2020-04-03","value":5.965563,"marketCap":32479683631},{"date":"2020-04-09","value":6.194848,"marketCap":33728902232},{"date":"2020-04-17","value":6.330696,"marketCap":34457613083},{"date":"2020-04-24","value":6.642855,"marketCap":36157938401},{"date":"2020-04-29","value":6.687826,"marketCap":36400842018},{"date":"2020-05-08","value":6.240628,"marketCap":33971805849},{"date":"2020-05-15","value":5.915834,"marketCap":32202079497},{"date":"2020-05-22","value":5.631782,"marketCap":30675256762},{"date":"2020-05-29","value":5.430745,"marketCap":29564840228},{"date":"2020-06-05","value":6.579792,"marketCap":35810933234},{"date":"2020-06-12","value":6.39487,"marketCap":34804618250},{"date":"2020-06-19","value":6.420381,"marketCap":34943420316},{"date":"2020-06-26","value":6.146057,"marketCap":33451298098},{"date":"2020-07-03","value":6.388519,"marketCap":34769917733},{"date":"2020-07-10","value":6.126456,"marketCap":33347196548},{"date":"2020-07-17","value":6.238793,"marketCap":33971805849},{"date":"2020-07-24","value":5.857833,"marketCap":31889774847},{"date":"2020-07-31","value":5.712658,"marketCap":31091662963},{"date":"2020-08-07","value":5.731689,"marketCap":31195764513},{"date":"2020-08-14","value":6.47742,"marketCap":35255724967},{"date":"2020-08-21","value":6.914492,"marketCap":37754162169},{"date":"2020-08-28","value":7.403855,"marketCap":40426101955},{"date":"2020-09-04","value":7.486386,"marketCap":40877208672},{"date":"2020-09-11","value":7.435736,"marketCap":40599604539},{"date":"2020-09-18","value":7.467706,"marketCap":40773107122},{"date":"2020-09-25","value":6.705055,"marketCap":36609045118},{"date":"2020-09-30","value":6.698708,"marketCap":36574344601},{"date":"2020-10-09","value":6.724147,"marketCap":36713146668},{"date":"2020-10-16","value":6.533431,"marketCap":35672131167},{"date":"2020-10-23","value":6.991061,"marketCap":38170568370},{"date":"2020-10-30","value":6.078467,"marketCap":33208394481},{"date":"2020-11-06","value":6.797309,"marketCap":37129552869},{"date":"2020-11-13","value":8.036133,"marketCap":43896153625},{"date":"2020-11-20","value":8.640863,"marketCap":47192702712},{"date":"2020-11-27","value":8.687288,"marketCap":47435606328},{"date":"2020-12-04","value":8.986124,"marketCap":49066530613},{"date":"2020-12-11","value":8.41386,"marketCap":45943484110},{"date":"2020-12-18","value":8.253604,"marketCap":45075971193},{"date":"2020-12-24","value":8.158002,"marketCap":44555463442},{"date":"2020-12-31","value":8.512792,"marketCap":46498692378},{"date":"2021-01-08","value":8.398268,"marketCap":45874083077},{"date":"2021-01-15","value":8.093286,"marketCap":44208458275},{"date":"2021-01-22","value":8.062677,"marketCap":44034955692},{"date":"2021-01-29","value":8.048662,"marketCap":43965554658},{"date":"2021-02-05","value":8.215407,"marketCap":44867768093},{"date":"2021-02-11","value":8.151164,"marketCap":44520762926},{"date":"2021-02-19","value":8.639537,"marketCap":47192702712},{"date":"2021-02-26","value":9.524663,"marketCap":52050775050},{"date":"2021-03-05","value":9.667922,"marketCap":52883587450},{"date":"2021-03-12","value":9.830581,"marketCap":53785800885},{"date":"2021-03-19","value":13.516656,"marketCap":53508196751},{"date":"2021-03-26","value":12.790953,"marketCap":50662754382},{"date":"2021-04-01","value":13.06691,"marketCap":51807871433},{"date":"2021-04-09","value":12.477358,"marketCap":49482936814},{"date":"2021-04-16","value":12.74513,"marketCap":50489251798},{"date":"2021-04-23","value":12.427783,"marketCap":49170632163},{"date":"2021-04-30","value":12.28584,"marketCap":48650124413},{"date":"2021-05-07","value":12.619259,"marketCap":49968744048},{"date":"2021-05-14","value":11.936069,"marketCap":47262103745},{"date":"2021-05-21","value":12.061059,"marketCap":47747910979},{"date":"2021-05-28","value":12.259706,"marketCap":48511322346},{"date":"2021-06-04","value":12.170345,"marketCap":48129616662},{"date":"2021-06-10","value":11.918848,"marketCap":47158002195},{"date":"2021-06-18","value":11.818339,"marketCap":46776296511},{"date":"2021-06-25","value":11.689299,"marketCap":46255788761},{"date":"2021-06-30","value":11.481188,"marketCap":45457676877},{"date":"2021-07-09","value":11.022225,"marketCap":43653250008},{"date":"2021-07-16","value":11.232737,"marketCap":44486062409},{"date":"2021-07-23","value":10.686735,"marketCap":42334630374},{"date":"2021-07-30","value":9.991626,"marketCap":39593289554},{"date":"2021-08-06","value":10.508184,"marketCap":41675320556},{"date":"2021-08-13","value":11.018755,"marketCap":43722651042},{"date":"2021-08-20","value":10.012891,"marketCap":39766792138},{"date":"2021-08-27","value":11.89635,"marketCap":40807807639},{"date":"2021-09-03","value":11.921914,"marketCap":40807807639},{"date":"2021-09-10","value":12.570204,"marketCap":43063341224},{"date":"2021-09-17","value":12.636055,"marketCap":43306244841},{"date":"2021-09-24","value":13.277915,"marketCap":45527077910},{"date":"2021-09-30","value":13.196817,"marketCap":45249473776},{"date":"2021-10-08","value":13.967894,"marketCap":47886713046},{"date":"2021-10-15","value":13.775265,"marketCap":47192702712},{"date":"2021-10-22","value":13.804663,"marketCap":47262103745},{"date":"2021-10-29","value":13.824328,"marketCap":47366205295},{"date":"2021-11-05","value":13.977764,"marketCap":47921413562},{"date":"2021-11-12","value":13.730806,"marketCap":47123301678},{"date":"2021-11-19","value":12.902991,"marketCap":44277859309},{"date":"2021-11-26","value":11.981004,"marketCap":41154812806},{"date":"2021-12-03","value":11.199723,"marketCap":38448172503},{"date":"2021-12-10","value":11.718772,"marketCap":40252599372},{"date":"2021-12-17","value":11.451807,"marketCap":39350385937},{"date":"2021-12-24","value":11.697877,"marketCap":40183198338},{"date":"2021-12-31","value":11.538571,"marketCap":39627990071},{"date":"2022-01-07","value":13.204483,"marketCap":45353575326},{"date":"2022-01-14","value":13.651632,"marketCap":46810997028},{"date":"2022-01-21","value":13.488416,"marketCap":46255788761},{"date":"2022-01-28","value":13.24364,"marketCap":45457676877},{"date":"2022-02-04","value":13.583917,"marketCap":46602793928},{"date":"2022-02-11","value":14.083074,"marketCap":48372520279},{"date":"2022-02-18","value":14.867877,"marketCap":51079160582},{"date":"2022-02-25","value":14.266321,"marketCap":49066530613},{"date":"2022-03-04","value":12.139834,"marketCap":41779422106},{"date":"2022-03-11","value":10.538757,"marketCap":36331440984},{"date":"2022-03-18","value":9.36436,"marketCap":41120112289},{"date":"2022-03-25","value":9.444803,"marketCap":41501817973},{"date":"2022-04-01","value":9.906031,"marketCap":43549148458},{"date":"2022-04-08","value":9.591495,"marketCap":42195828307},{"date":"2022-04-14","value":9.604795,"marketCap":42265229340},{"date":"2022-04-22","value":9.517937,"marketCap":41918224173},{"date":"2022-04-29","value":9.784866,"marketCap":43098041741},{"date":"2022-05-06","value":9.615892,"marketCap":42369330890},{"date":"2022-05-13","value":9.308407,"marketCap":41016010739},{"date":"2022-05-20","value":9.751128,"marketCap":42959239674},{"date":"2022-05-27","value":10.159814,"marketCap":44763666543},{"date":"2022-06-02","value":10.26734,"marketCap":45214773260},{"date":"2022-06-10","value":10.160319,"marketCap":44763666543},{"date":"2022-06-17","value":9.584024,"marketCap":42230528823},{"date":"2022-06-24","value":10.104786,"marketCap":44520762926},{"date":"2022-06-30","value":10.391721,"marketCap":45769981527},{"date":"2022-07-08","value":10.428549,"marketCap":45943484110},{"date":"2022-07-15","value":10.599969,"marketCap":46706895478},{"date":"2022-07-22","value":10.759336,"marketCap":47400905812},{"date":"2022-07-29","value":10.505601,"marketCap":46290489277},{"date":"2022-08-05","value":10.78129,"marketCap":47505007362},{"date":"2022-09-23","value":-1022.873756,"marketCap":41397716423},{"date":"2022-09-30","value":-955.963964,"marketCap":38691076120},{"date":"2022-10-07","value":-973.096424,"marketCap":39385086454},{"date":"2022-10-14","value":-916.516919,"marketCap":37094852352},{"date":"2022-10-21","value":-937.136516,"marketCap":37927664753},{"date":"2022-10-28","value":-930.301032,"marketCap":37650060619},{"date":"2022-11-04","value":-1009.963919,"marketCap":40877208672},{"date":"2022-11-11","value":-1008.831385,"marketCap":40807807639},{"date":"2022-11-18","value":-986.324841,"marketCap":39801492654},{"date":"2022-11-25","value":-977.512739,"marketCap":39350385937},{"date":"2022-12-02","value":-1038.300205,"marketCap":41640620040},{"date":"2022-12-09","value":-1073.935178,"marketCap":43098041741},{"date":"2022-12-16","value":-1102.877445,"marketCap":44208458275},{"date":"2022-12-23","value":-1087.332712,"marketCap":43722651042},{"date":"2022-12-30","value":-1125.057528,"marketCap":45214773260},{"date":"2023-01-06","value":-1164.309657,"marketCap":46880398061},{"date":"2023-01-13","value":-1163.49105,"marketCap":46845697545},{"date":"2023-01-20","value":-1152.723092,"marketCap":46533392894},{"date":"2023-01-27","value":-1181.177381,"marketCap":47678509945},{"date":"2023-02-03","value":-1077.786333,"marketCap":43583848975},{"date":"2023-02-10","value":-1056.254349,"marketCap":42751036574},{"date":"2023-02-17","value":-1034.898399,"marketCap":41883523656},{"date":"2023-02-24","value":-1005.193703,"marketCap":40669005572},{"date":"2023-03-03","value":-1006.569121,"marketCap":40738406605},{"date":"2023-03-09","value":-968.802251,"marketCap":39211583871},{"date":"2023-03-17","value":262.899422,"marketCap":41397716423},{"date":"2023-03-24","value":264.438631,"marketCap":41640620040},{"date":"2023-03-31","value":267.298957,"marketCap":42091726757},{"date":"2023-04-06","value":270.826127,"marketCap":42646935024},{"date":"2023-04-14","value":273.911906,"marketCap":43132742258},{"date":"2023-04-21","value":275.896584,"marketCap":43445046908},{"date":"2023-04-28","value":273.250468,"marketCap":43028640708},{"date":"2023-05-05","value":260.091292,"marketCap":40946609706},{"date":"2023-05-12","value":265.569982,"marketCap":41744721590},{"date":"2023-05-19","value":275.994927,"marketCap":43340945358},{"date":"2023-05-25","value":264.077597,"marketCap":41501817973},{"date":"2023-06-02","value":261.74735,"marketCap":41120112289},{"date":"2023-06-09","value":277.264411,"marketCap":43583848975},{"date":"2023-06-16","value":281.289302,"marketCap":44139057242},{"date":"2023-06-23","value":266.408702,"marketCap":41848823140},{"date":"2023-06-30","value":279.622742,"marketCap":43965554658},{"date":"2023-07-07","value":279.967476,"marketCap":43930854142},{"date":"2023-07-14","value":286.38283,"marketCap":44937169126},{"date":"2023-07-21","value":291.346821,"marketCap":45665879977},{"date":"2023-07-28","value":287.778018,"marketCap":45041270676},{"date":"2023-08-04","value":273.867449,"marketCap":42889838641},{"date":"2023-08-11","value":270.142424,"marketCap":42369330890},{"date":"2023-08-18","value":8.828381,"marketCap":41085411772},{"date":"2023-08-25","value":8.688023,"marketCap":40495502988},{"date":"2023-09-01","value":8.761332,"marketCap":40842508155},{"date":"2023-09-08","value":8.738573,"marketCap":40703706089},{"date":"2023-09-15","value":8.847338,"marketCap":41154812806},{"date":"2023-09-22","value":8.513332,"marketCap":39558589038},{"date":"2023-09-29","value":8.151607,"marketCap":37927664753},{"date":"2023-10-06","value":8.001456,"marketCap":37233654419},{"date":"2023-10-13","value":8.054375,"marketCap":37441857519},{"date":"2023-10-20","value":7.479567,"marketCap":34769917733},{"date":"2023-10-27","value":7.556009,"marketCap":35116922900},{"date":"2023-11-03","value":7.829394,"marketCap":36400842018},{"date":"2023-11-10","value":7.790619,"marketCap":36157938401},{"date":"2023-11-17","value":7.893718,"marketCap":36574344601},{"date":"2023-11-24","value":8.542946,"marketCap":39558589038},{"date":"2023-12-01","value":8.190989,"marketCap":38031766303},{"date":"2023-12-08","value":8.299984,"marketCap":38517573537},{"date":"2023-12-15","value":8.941556,"marketCap":41467117456},{"date":"2023-12-22","value":8.624068,"marketCap":40044396271},{"date":"2023-12-29","value":8.926491,"marketCap":41432416939},{"date":"2024-01-05","value":8.6221,"marketCap":40009695755},{"date":"2024-01-12","value":8.753388,"marketCap":40669005572},{"date":"2024-01-19","value":8.394802,"marketCap":39003380770},{"date":"2024-01-26","value":8.611182,"marketCap":39974995238},{"date":"2024-02-02","value":8.827398,"marketCap":41016010739},{"date":"2024-02-09","value":8.81253,"marketCap":40946609706},{"date":"2024-02-16","value":8.676104,"marketCap":40322000405},{"date":"2024-02-23","value":8.613652,"marketCap":40044396271},{"date":"2024-03-01","value":8.459093,"marketCap":39350385937},{"date":"2024-03-08","value":8.184506,"marketCap":38031766303},{"date":"2024-03-15","value":6.852537,"marketCap":40946609706},{"date":"2024-03-22","value":7.085895,"marketCap":42334630374},{"date":"2024-03-28","value":7.000026,"marketCap":41848823140},{"date":"2024-04-05","value":7.386528,"marketCap":44173757759},{"date":"2024-04-12","value":7.367479,"marketCap":44104356725},{"date":"2024-04-19","value":7.181232,"marketCap":42959239674},{"date":"2024-04-26","value":7.299799,"marketCap":43653250008},{"date":"2024-05-03","value":7.264411,"marketCap":43375645875},{"date":"2024-05-10","value":7.393447,"marketCap":44139057242},{"date":"2024-05-17","value":7.102705,"marketCap":42334630374},{"date":"2024-05-24","value":6.695374,"marketCap":39940294721},{"date":"2024-05-31","value":6.74096,"marketCap":40252599372},{"date":"2024-06-07","value":6.729087,"marketCap":40148497821},{"date":"2024-06-14","value":6.525478,"marketCap":38933979737},{"date":"2024-06-21","value":6.292317,"marketCap":37511258552},{"date":"2024-06-28","value":6.514947,"marketCap":38864578704},{"date":"2024-07-05","value":6.56719,"marketCap":39176883354},{"date":"2024-07-12","value":7.371572,"marketCap":43965554658},{"date":"2024-07-19","value":7.439303,"marketCap":44381960859},{"date":"2024-07-26","value":7.732831,"marketCap":46116986694},{"date":"2024-08-02","value":7.707083,"marketCap":46012885144},{"date":"2024-08-09","value":7.880163,"marketCap":46915098578},{"date":"2024-08-16","value":5.896746,"marketCap":44243158792},{"date":"2024-08-23","value":6.206097,"marketCap":46568093411},{"date":"2024-08-30","value":6.214517,"marketCap":46637494444},{"date":"2024-09-06","value":6.059255,"marketCap":45457676877},{"date":"2024-09-13","value":5.794866,"marketCap":43514447941},{"date":"2024-09-20","value":5.990742,"marketCap":44937169126},{"date":"2024-09-27","value":5.998367,"marketCap":44902468609},{"date":"2024-10-04","value":5.984699,"marketCap":44728966026},{"date":"2024-10-10","value":5.801027,"marketCap":43375645875},{"date":"2024-10-18","value":5.899738,"marketCap":44139057242},{"date":"2024-10-25","value":5.818826,"marketCap":43514447941},{"date":"2024-11-01","value":5.70018,"marketCap":42646935024},{"date":"2024-11-08","value":5.72052,"marketCap":42785737091},{"date":"2024-11-15","value":5.569451,"marketCap":41710021073},{"date":"2024-11-22","value":5.559284,"marketCap":41640620040},{"date":"2024-11-29","value":5.572688,"marketCap":41744721590},{"date":"2024-12-06","value":5.694621,"marketCap":42646935024},{"date":"2024-12-13","value":5.731253,"marketCap":42889838641},{"date":"2024-12-20","value":5.530393,"marketCap":41363015906},{"date":"2024-12-27","value":5.612313,"marketCap":41952924690},{"date":"2025-01-03","value":5.517727,"marketCap":41293614873},{"date":"2025-01-10","value":5.643753,"marketCap":42265229340},{"date":"2025-01-17","value":5.366039,"marketCap":40217898855},{"date":"2025-01-24","value":5.415959,"marketCap":40599604539},{"date":"2025-01-28","value":5.412053,"marketCap":40564904022},{"date":"2025-02-07","value":5.362366,"marketCap":40183198338},{"date":"2025-02-14","value":5.438742,"marketCap":40773107122},{"date":"2025-02-21","value":5.509247,"marketCap":41224213839},{"date":"2025-02-28","value":5.560023,"marketCap":41605919523},{"date":"2025-03-07","value":5.702197,"marketCap":42646935024}]},{"symbol":"01196","name":"偉祿集團","items":[{"date":"2020-03-13","value":20.102335,"marketCap":6702058040},{"date":"2020-03-20","value":19.368988,"marketCap":6457562361},{"date":"2020-03-27","value":19.368988,"marketCap":6457562361},{"date":"2020-04-03","value":-15.50597,"marketCap":6443180262},{"date":"2020-04-09","value":-15.575193,"marketCap":6471944460},{"date":"2020-04-17","value":-15.990532,"marketCap":6644529645},{"date":"2020-04-24","value":-15.990532,"marketCap":6644529645},{"date":"2020-04-29","value":-15.886697,"marketCap":6601383349},{"date":"2020-05-08","value":-15.575193,"marketCap":6471944460},{"date":"2020-05-15","value":-15.575193,"marketCap":6471944460},{"date":"2020-05-22","value":-15.159855,"marketCap":6299359274},{"date":"2020-05-29","value":-15.575193,"marketCap":6471944460},{"date":"2020-06-05","value":-15.575193,"marketCap":6471944460},{"date":"2020-06-12","value":-14.882962,"marketCap":6184302484},{"date":"2020-06-19","value":-14.917574,"marketCap":6198684582},{"date":"2020-06-26","value":-14.952185,"marketCap":6213066681},{"date":"2020-07-03","value":-14.813739,"marketCap":6155538286},{"date":"2020-07-10","value":-14.848351,"marketCap":6169920385},{"date":"2020-07-17","value":-14.813739,"marketCap":6155538286},{"date":"2020-07-24","value":-15.471359,"marketCap":6428798163},{"date":"2020-07-31","value":-15.852086,"marketCap":6587001250},{"date":"2020-08-07","value":-15.263689,"marketCap":6342505570},{"date":"2020-08-14","value":-15.298301,"marketCap":6356887669},{"date":"2020-08-21","value":-15.298301,"marketCap":6356887669},{"date":"2020-08-28","value":-9.129541,"marketCap":6241830879},{"date":"2020-09-04","value":-9.192649,"marketCap":6284977175},{"date":"2020-09-11","value":-9.108506,"marketCap":6227448780},{"date":"2020-09-18","value":-9.150577,"marketCap":6256212978},{"date":"2020-09-25","value":-9.024362,"marketCap":6169920385},{"date":"2020-09-30","value":-9.150577,"marketCap":6256212978},{"date":"2020-10-09","value":-9.024362,"marketCap":6169920385},{"date":"2020-10-16","value":-9.003326,"marketCap":6155538286},{"date":"2020-10-23","value":-9.297828,"marketCap":6356887669},{"date":"2020-10-30","value":-9.108506,"marketCap":6227448780},{"date":"2020-11-06","value":-9.129541,"marketCap":6241830879},{"date":"2020-11-13","value":-9.865795,"marketCap":6745204337},{"date":"2020-11-20","value":-11.485552,"marketCap":7852625944},{"date":"2020-11-27","value":-11.085872,"marketCap":7579366067},{"date":"2020-12-04","value":-10.076153,"marketCap":6889025325},{"date":"2020-12-11","value":-9.802687,"marketCap":6702058040},{"date":"2020-12-18","value":-9.550258,"marketCap":6529472855},{"date":"2020-12-24","value":-9.823723,"marketCap":6716440139},{"date":"2020-12-31","value":-9.403007,"marketCap":6428798163},{"date":"2021-01-08","value":-9.592329,"marketCap":6558237052},{"date":"2021-01-15","value":-9.844759,"marketCap":6730822238},{"date":"2021-01-22","value":-11.590731,"marketCap":7924536438},{"date":"2021-01-29","value":-11.001728,"marketCap":7521837672},{"date":"2021-02-05","value":-12.474235,"marketCap":8528584588},{"date":"2021-02-11","value":-13.210488,"marketCap":9031958046},{"date":"2021-02-19","value":-14.535744,"marketCap":9938030270},{"date":"2021-02-26","value":-14.093992,"marketCap":9636006196},{"date":"2021-03-05","value":-15.566499,"marketCap":10642753112},{"date":"2021-03-12","value":-16.996934,"marketCap":11620735830},{"date":"2021-03-19","value":-16.681397,"marketCap":11405004348},{"date":"2021-03-26","value":15.272709,"marketCap":13519172872},{"date":"2021-04-01","value":15.922611,"marketCap":14094456824},{"date":"2021-04-09","value":17.384892,"marketCap":15388845716},{"date":"2021-04-16","value":19.074639,"marketCap":16884583991},{"date":"2021-04-23","value":18.522221,"marketCap":16395592632},{"date":"2021-04-30","value":19.172124,"marketCap":16970876584},{"date":"2021-05-07","value":18.782182,"marketCap":16625706212},{"date":"2021-05-14","value":19.172124,"marketCap":16970876584},{"date":"2021-05-21","value":19.659551,"marketCap":17402339548},{"date":"2021-05-28","value":20.439434,"marketCap":18092680290},{"date":"2021-06-04","value":18.619707,"marketCap":16481885224},{"date":"2021-06-11","value":18.717192,"marketCap":16568177817},{"date":"2021-06-18","value":18.587212,"marketCap":16453121027},{"date":"2021-06-25","value":19.009648,"marketCap":16827055596},{"date":"2021-07-02","value":18.489726,"marketCap":16366828434},{"date":"2021-07-09","value":18.392241,"marketCap":16280535841},{"date":"2021-07-16","value":19.269609,"marketCap":17057169176},{"date":"2021-07-23","value":17.969804,"marketCap":15906601272},{"date":"2021-07-30","value":17.872319,"marketCap":15820308680},{"date":"2021-08-06","value":17.157426,"marketCap":15187496332},{"date":"2021-08-13","value":17.872319,"marketCap":15820308680},{"date":"2021-08-20","value":16.507524,"marketCap":14612212380},{"date":"2021-08-27","value":17.097581,"marketCap":15158732135},{"date":"2021-09-03","value":17.38957,"marketCap":15417609913},{"date":"2021-09-10","value":17.38957,"marketCap":15417609913},{"date":"2021-09-17","value":18.330423,"marketCap":16251771644},{"date":"2021-09-24","value":16.94714,"marketCap":15025351147},{"date":"2021-09-30","value":16.167961,"marketCap":14334530404},{"date":"2021-10-08","value":16.184194,"marketCap":14348922503},{"date":"2021-10-15","value":16.005632,"marketCap":14190609416},{"date":"2021-10-22","value":20.226184,"marketCap":17932555104},{"date":"2021-10-29","value":19.674266,"marketCap":17443223745},{"date":"2021-11-05","value":16.103029,"marketCap":14276962009},{"date":"2021-11-12","value":16.395222,"marketCap":14536019788},{"date":"2021-11-19","value":16.184194,"marketCap":14348922503},{"date":"2021-11-26","value":18.278237,"marketCap":16205503248},{"date":"2021-12-03","value":16.55755,"marketCap":14679940776},{"date":"2021-12-10","value":16.005632,"marketCap":14190609416},{"date":"2021-12-17","value":14.771932,"marketCap":13096809908},{"date":"2021-12-24","value":15.356316,"marketCap":13614925464},{"date":"2021-12-31","value":15.800092,"marketCap":14008377132},{"date":"2022-01-07","value":15.280459,"marketCap":13547669970},{"date":"2022-01-14","value":14.59844,"marketCap":12942991821},{"date":"2022-01-21","value":16.027431,"marketCap":14209936515},{"date":"2022-01-28","value":15.394128,"marketCap":13648449662},{"date":"2022-02-04","value":14.988165,"marketCap":13288522192},{"date":"2022-02-11","value":14.906972,"marketCap":13216536698},{"date":"2022-02-18","value":15.475321,"marketCap":13720435156},{"date":"2022-02-25","value":15.26422,"marketCap":13533272872},{"date":"2022-03-04","value":14.208716,"marketCap":12597461450},{"date":"2022-03-11","value":13.477982,"marketCap":11949592004},{"date":"2022-03-18","value":14.208716,"marketCap":12597461450},{"date":"2022-03-25","value":14.809541,"marketCap":13130154105},{"date":"2022-04-01","value":131.957009,"marketCap":16124750656},{"date":"2022-04-08","value":137.376672,"marketCap":16787017200},{"date":"2022-04-14","value":153.400023,"marketCap":18745022637},{"date":"2022-04-22","value":160.233511,"marketCap":19580054368},{"date":"2022-04-29","value":159.873205,"marketCap":19536025972},{"date":"2022-05-06","value":157.515193,"marketCap":19247883996},{"date":"2022-05-13","value":158.93,"marketCap":19420769182},{"date":"2022-05-20","value":161.759614,"marketCap":19766539553},{"date":"2022-05-27","value":160.816409,"marketCap":19651282763},{"date":"2022-06-02","value":101.39451,"marketCap":12390104968},{"date":"2022-06-10","value":123.559822,"marketCap":15098639542},{"date":"2022-06-17","value":110.472856,"marketCap":13499451575},{"date":"2022-06-24","value":114.127774,"marketCap":13946071638},{"date":"2022-06-30","value":124.267225,"marketCap":15185082135},{"date":"2022-07-08","value":122.145015,"marketCap":14925754356},{"date":"2022-07-15","value":116.014184,"marketCap":14176585219},{"date":"2022-07-22","value":118.607997,"marketCap":14493541392},{"date":"2022-07-29","value":116.132084,"marketCap":14190992318},{"date":"2022-08-05","value":120.022804,"marketCap":14666426578},{"date":"2022-08-12","value":118.607997,"marketCap":14493541392},{"date":"2022-08-19","value":119.787003,"marketCap":14637612380},{"date":"2022-08-26","value":114.00841,"marketCap":14378284602},{"date":"2022-09-02","value":110.352829,"marketCap":13917257440},{"date":"2022-09-09","value":112.866041,"marketCap":14234213614},{"date":"2022-09-16","value":111.038251,"marketCap":14003700033},{"date":"2022-09-23","value":108.753513,"marketCap":13715558057},{"date":"2022-09-30","value":107.611144,"marketCap":13571487069},{"date":"2022-10-07","value":107.953855,"marketCap":13614708366},{"date":"2022-10-14","value":108.068092,"marketCap":13629115464},{"date":"2022-10-21","value":107.38267,"marketCap":13542672872},{"date":"2022-10-28","value":104.869459,"marketCap":13225716698},{"date":"2022-11-04","value":105.669117,"marketCap":13326566390},{"date":"2022-11-11","value":106.011828,"marketCap":13369787686},{"date":"2022-11-18","value":103.72709,"marketCap":13081645710},{"date":"2022-11-25","value":101.785063,"marketCap":12836725030},{"date":"2022-12-02","value":100.528457,"marketCap":12678246944},{"date":"2022-12-09","value":101.099642,"marketCap":12750282438},{"date":"2022-12-16","value":102.470484,"marketCap":12923167623},{"date":"2022-12-23","value":101.556589,"marketCap":12807910833},{"date":"2022-12-30","value":101.213879,"marketCap":12764689536},{"date":"2023-01-06","value":102.127774,"marketCap":12879946327},{"date":"2023-01-13","value":101.213879,"marketCap":12764689536},{"date":"2023-01-20","value":101.556589,"marketCap":12807910833},{"date":"2023-01-27","value":105.21217,"marketCap":13268937994},{"date":"2023-02-03","value":101.556589,"marketCap":12807910833},{"date":"2023-02-10","value":100.985405,"marketCap":12735875339},{"date":"2023-02-17","value":96.530167,"marketCap":12173998486},{"date":"2023-02-24","value":77.452607,"marketCap":9768012986},{"date":"2023-03-03","value":72.19771,"marketCap":9105286441},{"date":"2023-03-08","value":71.969237,"marketCap":9076472244},{"date":"2023-03-17","value":63.515707,"marketCap":8010346932},{"date":"2023-03-24","value":64.086892,"marketCap":8082382426},{"date":"2023-03-31","value":67.965111,"marketCap":7808647549},{"date":"2023-04-06","value":68.717492,"marketCap":7895090142},{"date":"2023-04-14","value":70.096858,"marketCap":8053568229},{"date":"2023-04-21","value":67.839714,"marketCap":7794240450},{"date":"2023-04-28","value":68.090508,"marketCap":7823054648},{"date":"2023-05-05","value":67.463524,"marketCap":7751019154},{"date":"2023-05-12","value":66.334952,"marketCap":7621355265},{"date":"2023-05-19","value":67.21273,"marketCap":7722204956},{"date":"2023-05-25","value":67.463524,"marketCap":7751019154},{"date":"2023-06-02","value":65.833364,"marketCap":7563726870},{"date":"2023-06-09","value":69.344477,"marketCap":7967125636},{"date":"2023-06-16","value":70.347652,"marketCap":8082382426},{"date":"2023-06-23","value":70.598446,"marketCap":8111196624},{"date":"2023-06-30","value":77.871465,"marketCap":8946808354},{"date":"2023-07-07","value":85.019087,"marketCap":9768012986},{"date":"2023-07-14","value":73.482574,"marketCap":8442559896},{"date":"2023-07-21","value":79.376228,"marketCap":9119693540},{"date":"2023-07-28","value":74.611146,"marketCap":8572223786},{"date":"2023-08-04","value":68.717492,"marketCap":7895090142},{"date":"2023-08-11","value":68.341302,"marketCap":7851868846},{"date":"2023-08-18","value":67.714317,"marketCap":7779833352},{"date":"2023-08-25","value":67.087333,"marketCap":7707797858},{"date":"2023-09-01","value":69.609438,"marketCap":7808647549},{"date":"2023-09-08","value":71.664329,"marketCap":8039161130},{"date":"2023-09-15","value":72.948636,"marketCap":8183232118},{"date":"2023-09-22","value":73.462359,"marketCap":8240860513},{"date":"2023-09-29","value":71.535899,"marketCap":8024754031},{"date":"2023-10-06","value":73.333928,"marketCap":8226453414},{"date":"2023-10-13","value":71.407468,"marketCap":8010346932},{"date":"2023-10-20","value":69.352577,"marketCap":7779833352},{"date":"2023-10-27","value":73.333928,"marketCap":8226453414},{"date":"2023-11-03","value":72.948636,"marketCap":8183232118},{"date":"2023-11-10","value":72.434913,"marketCap":8125603723},{"date":"2023-11-17","value":71.664329,"marketCap":8039161130},{"date":"2023-11-24","value":70.636884,"marketCap":7923904340},{"date":"2023-12-01","value":69.737869,"marketCap":7823054648},{"date":"2023-12-08","value":70.508453,"marketCap":7909497241},{"date":"2023-12-15","value":73.59079,"marketCap":8255267612},{"date":"2023-12-22","value":70.508453,"marketCap":7909497241},{"date":"2023-12-29","value":70.380022,"marketCap":7895090142},{"date":"2024-01-05","value":72.049621,"marketCap":8082382426},{"date":"2024-01-12","value":70.508453,"marketCap":7909497241},{"date":"2024-01-19","value":69.095715,"marketCap":7751019154},{"date":"2024-01-26","value":69.609438,"marketCap":7808647549},{"date":"2024-02-02","value":69.609438,"marketCap":7808647549},{"date":"2024-02-09","value":69.095715,"marketCap":7751019154},{"date":"2024-02-16","value":69.352577,"marketCap":7779833352},{"date":"2024-02-23","value":68.325131,"marketCap":7664576561},{"date":"2024-03-01","value":68.453562,"marketCap":7678983660},{"date":"2024-03-08","value":68.06827,"marketCap":7635762364},{"date":"2024-03-15","value":69.095715,"marketCap":7751019154},{"date":"2024-03-22","value":68.06827,"marketCap":7635762364},{"date":"2024-03-28","value":102.573719,"marketCap":7866275944},{"date":"2024-04-05","value":99.004304,"marketCap":7592541067},{"date":"2024-04-12","value":101.258671,"marketCap":7765426253},{"date":"2024-04-19","value":100.131488,"marketCap":7678983660},{"date":"2024-04-26","value":100.882944,"marketCap":7736612055},{"date":"2024-05-03","value":101.258671,"marketCap":7765426253},{"date":"2024-05-10","value":100.507216,"marketCap":7707797858},{"date":"2024-05-17","value":101.258671,"marketCap":7765426253},{"date":"2024-05-24","value":100.507216,"marketCap":7707797858},{"date":"2024-05-31","value":99.192168,"marketCap":7606948166},{"date":"2024-06-07","value":99.192168,"marketCap":7606948166},{"date":"2024-06-14","value":100.131488,"marketCap":7678983660},{"date":"2024-06-21","value":99.943624,"marketCap":7664576561},{"date":"2024-06-28","value":101.070807,"marketCap":7751019154},{"date":"2024-07-05","value":97.689256,"marketCap":7491691376},{"date":"2024-07-12","value":99.943624,"marketCap":7664576561},{"date":"2024-07-19","value":99.567896,"marketCap":7635762364},{"date":"2024-07-26","value":98.064984,"marketCap":7520505573},{"date":"2024-08-02","value":98.81644,"marketCap":7578133968},{"date":"2024-08-09","value":99.567896,"marketCap":7635762364},{"date":"2024-08-16","value":99.192168,"marketCap":7606948166},{"date":"2024-08-23","value":100.319352,"marketCap":7693390759},{"date":"2024-08-30","value":-15.787921,"marketCap":7693390759},{"date":"2024-09-06","value":-15.935748,"marketCap":7765426253},{"date":"2024-09-13","value":-16.083575,"marketCap":7837461747},{"date":"2024-09-20","value":-16.231402,"marketCap":7909497241},{"date":"2024-09-27","value":-15.787921,"marketCap":7693390759},{"date":"2024-10-04","value":-16.379229,"marketCap":7981532735},{"date":"2024-10-10","value":-16.11314,"marketCap":7851868846},{"date":"2024-10-18","value":-16.793144,"marketCap":8183232118},{"date":"2024-10-25","value":-18.094022,"marketCap":8817144465},{"date":"2024-11-01","value":-21.494042,"marketCap":10473960827},{"date":"2024-11-08","value":-21.434911,"marketCap":10445146630},{"date":"2024-11-15","value":-21.878392,"marketCap":10661253112},{"date":"2024-11-22","value":-21.730565,"marketCap":10589217618},{"date":"2024-11-29","value":-21.375781,"marketCap":10416332432},{"date":"2024-12-06","value":-21.257519,"marketCap":10358704037},{"date":"2024-12-13","value":-21.257519,"marketCap":10358704037},{"date":"2024-12-20","value":-21.257519,"marketCap":10358704037},{"date":"2024-12-27","value":-21.375781,"marketCap":10416332432},{"date":"2025-01-03","value":-21.405346,"marketCap":10430739531},{"date":"2025-01-10","value":-21.139258,"marketCap":10301075642},{"date":"2025-01-17","value":-21.346215,"marketCap":10401925333},{"date":"2025-01-24","value":-21.198388,"marketCap":10329889839},{"date":"2025-01-28","value":-21.139258,"marketCap":10301075642},{"date":"2025-02-07","value":-21.050561,"marketCap":10257854345},{"date":"2025-02-14","value":-21.080127,"marketCap":10272261444},{"date":"2025-02-21","value":-20.902734,"marketCap":10185818851},{"date":"2025-02-28","value":-20.695777,"marketCap":10084969160},{"date":"2025-03-07","value":-20.991431,"marketCap":10229040148}]},{"symbol":"09878","name":"匯通達網絡","items":[{"date":"2022-02-18","value":-67.429613,"marketCap":25267917088},{"date":"2022-02-25","value":-64.131768,"marketCap":24091362191},{"date":"2022-03-04","value":-64.032666,"marketCap":24063348979},{"date":"2022-03-11","value":-64.20415,"marketCap":24091362191},{"date":"2022-03-18","value":-61.26433,"marketCap":22896592365},{"date":"2022-03-25","value":-62.992748,"marketCap":23543547678},{"date":"2022-04-01","value":-60.460877,"marketCap":26046983453},{"date":"2022-04-08","value":-58.737817,"marketCap":25315642665},{"date":"2022-04-14","value":-60.142581,"marketCap":25878212502},{"date":"2022-04-22","value":-57.690789,"marketCap":24359273942},{"date":"2022-04-29","value":-66.353123,"marketCap":27565922013},{"date":"2022-05-06","value":-59.057354,"marketCap":24331145450},{"date":"2022-05-13","value":-57.839182,"marketCap":23402905219},{"date":"2022-05-20","value":-62.249164,"marketCap":25540670599},{"date":"2022-05-27","value":-61.479822,"marketCap":25203128697},{"date":"2022-06-02","value":-62.789605,"marketCap":25878212502},{"date":"2022-06-10","value":-65.138511,"marketCap":26665810273},{"date":"2022-06-17","value":-72.914144,"marketCap":29816201361},{"date":"2022-06-24","value":-73.104596,"marketCap":30013100803},{"date":"2022-06-30","value":-82.839199,"marketCap":33951089662},{"date":"2022-07-08","value":-74.937973,"marketCap":30744441592},{"date":"2022-07-15","value":-74.462513,"marketCap":30266257230},{"date":"2022-07-22","value":-74.067906,"marketCap":30125614771},{"date":"2022-07-29","value":-77.776709,"marketCap":31672681823},{"date":"2022-08-05","value":-78.321565,"marketCap":31813324282},{"date":"2022-08-12","value":-79.528932,"marketCap":32347765627},{"date":"2022-08-19","value":-85.781703,"marketCap":34541787991},{"date":"2022-08-26","value":-695.84845,"marketCap":31785195790},{"date":"2022-09-02","value":-551.886524,"marketCap":25118743222},{"date":"2022-09-09","value":-512.430386,"marketCap":23234134268},{"date":"2022-09-16","value":-490.910764,"marketCap":22052737610},{"date":"2022-09-23","value":-450.722573,"marketCap":19858715246},{"date":"2022-09-30","value":-446.039978,"marketCap":19689944295},{"date":"2022-10-07","value":-456.26141,"marketCap":20140000164},{"date":"2022-10-14","value":-462.440857,"marketCap":20196257148},{"date":"2022-10-21","value":-444.877257,"marketCap":19296145409},{"date":"2022-10-28","value":-393.021137,"marketCap":17017737569},{"date":"2022-11-04","value":-393.093751,"marketCap":17186508520},{"date":"2022-11-11","value":-450.838736,"marketCap":19886843737},{"date":"2022-11-18","value":-435.112016,"marketCap":19127374458},{"date":"2022-11-25","value":-412.792101,"marketCap":18002234784},{"date":"2022-12-02","value":-412.763169,"marketCap":18311648194},{"date":"2022-12-09","value":-426.554343,"marketCap":19099245966},{"date":"2022-12-16","value":-418.736142,"marketCap":18705447080},{"date":"2022-12-23","value":-489.737289,"marketCap":21883966659},{"date":"2022-12-30","value":-502.516583,"marketCap":22727821414},{"date":"2023-01-06","value":-485.094445,"marketCap":22165251577},{"date":"2023-01-13","value":-501.361276,"marketCap":23346648235},{"date":"2023-01-20","value":-491.07804,"marketCap":22671564431},{"date":"2023-01-27","value":-494.632516,"marketCap":22840335382},{"date":"2023-02-03","value":-482.388073,"marketCap":22390279512},{"date":"2023-02-10","value":-449.942838,"marketCap":20758826985},{"date":"2023-02-17","value":-449.315314,"marketCap":20533799050},{"date":"2023-02-24","value":-436.18295,"marketCap":19689944295},{"date":"2023-03-03","value":-421.005862,"marketCap":19127374458},{"date":"2023-03-10","value":-409.166896,"marketCap":18452290653},{"date":"2023-03-17","value":-397.215177,"marketCap":18086620259},{"date":"2023-03-24","value":-398.813855,"marketCap":18367905178},{"date":"2023-03-31","value":52.630685,"marketCap":17270893995},{"date":"2023-04-06","value":51.721151,"marketCap":16961480585},{"date":"2023-04-14","value":55.183358,"marketCap":18114748751},{"date":"2023-04-21","value":54.525897,"marketCap":17889720816},{"date":"2023-04-28","value":56.489699,"marketCap":18396033669},{"date":"2023-05-05","value":53.810191,"marketCap":17552178914},{"date":"2023-05-12","value":54.270134,"marketCap":17580307406},{"date":"2023-05-19","value":52.137815,"marketCap":16652067175},{"date":"2023-05-25","value":51.99951,"marketCap":16539553207},{"date":"2023-06-02","value":54.128619,"marketCap":17158380028},{"date":"2023-06-09","value":57.672506,"marketCap":18255391210},{"date":"2023-06-16","value":55.449881,"marketCap":17467793438},{"date":"2023-06-23","value":54.766387,"marketCap":17158380028},{"date":"2023-06-30","value":57.350124,"marketCap":17805335341},{"date":"2023-07-07","value":57.189889,"marketCap":17720949865},{"date":"2023-07-14","value":52.907148,"marketCap":16623938683},{"date":"2023-07-21","value":50.815762,"marketCap":15892597895},{"date":"2023-07-28","value":55.101893,"marketCap":17214637012},{"date":"2023-08-04","value":53.445304,"marketCap":16724850150},{"date":"2023-08-11","value":54.47146,"marketCap":16949722085},{"date":"2023-08-18","value":52.626119,"marketCap":16258268289},{"date":"2023-08-25","value":55.421266,"marketCap":17130251536},{"date":"2023-09-01","value":36.759912,"marketCap":16680195667},{"date":"2023-09-08","value":35.566892,"marketCap":15948854878},{"date":"2023-09-15","value":36.102435,"marketCap":16314525273},{"date":"2023-09-22","value":39.699519,"marketCap":17861592324},{"date":"2023-09-29","value":37.907677,"marketCap":17084658244},{"date":"2023-10-06","value":38.424863,"marketCap":17309456379},{"date":"2023-10-13","value":37.920104,"marketCap":17056558477},{"date":"2023-10-20","value":38.85457,"marketCap":17449955213},{"date":"2023-10-27","value":40.936868,"marketCap":18377247519},{"date":"2023-11-03","value":37.457301,"marketCap":16859860110},{"date":"2023-11-10","value":39.650595,"marketCap":17843351949},{"date":"2023-11-17","value":37.130254,"marketCap":16859860110},{"date":"2023-11-24","value":35.783637,"marketCap":16382164073},{"date":"2023-12-01","value":35.696996,"marketCap":16410263840},{"date":"2023-12-08","value":30.686525,"marketCap":14049883425},{"date":"2023-12-15","value":34.903828,"marketCap":16073066638},{"date":"2023-12-22","value":34.316543,"marketCap":15792068969},{"date":"2023-12-29","value":36.741063,"marketCap":16997954404},{"date":"2024-01-05","value":37.245456,"marketCap":17109783052},{"date":"2024-01-12","value":36.617377,"marketCap":16830211433},{"date":"2024-01-19","value":33.987708,"marketCap":15600096312},{"date":"2024-01-26","value":36.199528,"marketCap":16550639815},{"date":"2024-02-02","value":36.857999,"marketCap":16830211433},{"date":"2024-02-09","value":37.834965,"marketCap":17361397508},{"date":"2024-02-16","value":36.060317,"marketCap":16550639815},{"date":"2024-02-23","value":34.536828,"marketCap":15767839283},{"date":"2024-03-01","value":34.209314,"marketCap":15628053474},{"date":"2024-03-08","value":34.86698,"marketCap":15935582254},{"date":"2024-03-15","value":36.489703,"marketCap":16662468462},{"date":"2024-03-22","value":37.258477,"marketCap":16997954404},{"date":"2024-03-28","value":35.303775,"marketCap":17137740214},{"date":"2024-04-05","value":35.499927,"marketCap":17221611699},{"date":"2024-04-12","value":34.903811,"marketCap":16942040081},{"date":"2024-04-19","value":33.377185,"marketCap":16187196711},{"date":"2024-04-26","value":33.418389,"marketCap":16187196711},{"date":"2024-05-03","value":34.537424,"marketCap":16717671166},{"date":"2024-05-10","value":33.245643,"marketCap":16130595757},{"date":"2024-05-17","value":31.967348,"marketCap":15487608404},{"date":"2024-05-24","value":31.809184,"marketCap":15375784517},{"date":"2024-05-31","value":32.585707,"marketCap":15767168123},{"date":"2024-06-07","value":30.659343,"marketCap":14816665080},{"date":"2024-06-14","value":29.529443,"marketCap":14257545643},{"date":"2024-06-21","value":29.127212,"marketCap":14033897868},{"date":"2024-06-28","value":30.068044,"marketCap":14481193418},{"date":"2024-07-05","value":27.229683,"marketCap":13111350797},{"date":"2024-07-12","value":26.146214,"marketCap":12608143304},{"date":"2024-07-19","value":24.348569,"marketCap":11741508177},{"date":"2024-07-26","value":23.796379,"marketCap":11517860402},{"date":"2024-08-02","value":25.775178,"marketCap":12468363445},{"date":"2024-08-09","value":25.317483,"marketCap":12328583585},{"date":"2024-08-16","value":24.274683,"marketCap":11825376092},{"date":"2024-08-23","value":24.229661,"marketCap":11853332064},{"date":"2024-08-30","value":31.397247,"marketCap":11322168599},{"date":"2024-09-06","value":30.994701,"marketCap":11182388740},{"date":"2024-09-13","value":31.013895,"marketCap":11160023962},{"date":"2024-09-20","value":30.056748,"marketCap":10880464244},{"date":"2024-09-27","value":30.245538,"marketCap":11014652908},{"date":"2024-10-04","value":33.938741,"marketCap":12303482801},{"date":"2024-10-10","value":32.698132,"marketCap":11776982411},{"date":"2024-10-18","value":29.667643,"marketCap":10629765771},{"date":"2024-10-25","value":30.04078,"marketCap":10762776396},{"date":"2024-11-01","value":29.680454,"marketCap":10640849990},{"date":"2024-11-08","value":31.213315,"marketCap":11139639833},{"date":"2024-11-15","value":30.542885,"marketCap":10784944834},{"date":"2024-11-22","value":29.55239,"marketCap":10430249834},{"date":"2024-11-29","value":29.100827,"marketCap":10263986553},{"date":"2024-12-06","value":28.886029,"marketCap":10164228584},{"date":"2024-12-13","value":26.923129,"marketCap":9454838585},{"date":"2024-12-20","value":27.23318,"marketCap":9521343897},{"date":"2024-12-27","value":27.888883,"marketCap":9743028272},{"date":"2025-01-03","value":26.276758,"marketCap":9188817335},{"date":"2025-01-10","value":24.467651,"marketCap":8523764211},{"date":"2025-01-17","value":23.748501,"marketCap":8279911398},{"date":"2025-01-24","value":22.368459,"marketCap":7847626867},{"date":"2025-01-28","value":22.796707,"marketCap":8036058586},{"date":"2025-02-07","value":22.093988,"marketCap":7747868899},{"date":"2025-02-14","value":23.97041,"marketCap":8401837804},{"date":"2025-02-21","value":28.328245,"marketCap":9964712647},{"date":"2025-02-28","value":24.470036,"marketCap":8579185304},{"date":"2025-03-07","value":26.985736,"marketCap":9499175460}]}],"industryCompare":{"bkCode":"BK1124","name":"貿易公司與經銷商","current":29.296404,"rank":48,"totalCount":60,"items":[{"symbol":"00645","name":"安域亞洲","value":-7.0678928724456895,"marketCap":74923608},{"symbol":"00235","name":"中策資本控股","value":14.379961,"marketCap":530016599},{"symbol":"00521","name":"CWT INT’L","value":33.838737,"marketCap":843599711},{"symbol":"00990","name":"榮暉國際","value":7.593369,"marketCap":5051754236},{"symbol":"01104","name":"亞太資源","value":-2.776072,"marketCap":1424471988},{"symbol":"01001","name":"滬港聯合","value":2.965469,"marketCap":238690618},{"symbol":"00731","name":"建發新勝","value":-5.516883,"marketCap":325358191},{"symbol":"01196","name":"偉祿集團","value":-20.991431,"marketCap":10229040148},{"symbol":"01159","name":"智數科技集團","value":-1.863306,"marketCap":59133887},{"symbol":"00372","name":"保德國際發展","value":-0.138719,"marketCap":57521060},{"symbol":"00399","name":"領航醫藥生物科技","value":28.471921,"marketCap":326174323},{"symbol":"02866","name":"中遠海發","value":16.502292743052653,"marketCap":28062448751},{"symbol":"00377","name":"中國華君","value":-0.027440541144953402,"marketCap":52927044},{"symbol":"00599","name":"怡邦行控股","value":13.949525,"marketCap":125796814},{"symbol":"00223","name":"易生活控股","value":-4.618305,"marketCap":147822721},{"symbol":"01094","name":"承輝國際","value":-757.2047,"marketCap":237005071},{"symbol":"00997","name":"普匯中金國際","value":-0.053256,"marketCap":26893618},{"symbol":"00007","name":"智富資源投資","value":-2.36184,"marketCap":107364502},{"symbol":"00380","name":"中國管業","value":2.305533,"marketCap":147881526},{"symbol":"00217","name":"中國誠通發展集團","value":14.358477,"marketCap":554711059},{"symbol":"01130","name":"中國環境資源","value":-7.978385,"marketCap":293261488},{"symbol":"08080","name":"北亞策略","value":-34.072781,"marketCap":100446557},{"symbol":"02322","name":"新質数字","value":-21.190619,"marketCap":2595978000},{"symbol":"02326","name":"新源萬恆控股","value":-4.300151,"marketCap":210840721},{"symbol":"02302","name":"中核國際","value":9.051245,"marketCap":816911074},{"symbol":"00387","name":"力豐(集團)","value":10.677134,"marketCap":151850200},{"symbol":"01102","name":"環能國際","value":-2.21444,"marketCap":79166215},{"symbol":"02588","name":"中銀航空租賃","value":5.702197082480342,"marketCap":42646935024},{"symbol":"00166","name":"新時代集團控股","value":-1.948446,"marketCap":454572403},{"symbol":"02280","name":"慧聰集團","value":-0.20086200108856914,"marketCap":233167739},{"symbol":"00299","name":"寶新置地","value":-0.007473,"marketCap":12558286},{"symbol":"02327","name":"美瑞健康國際","value":36.54251,"marketCap":1137751058},{"symbol":"01142","name":"能源及能量環球","value":-2.582121,"marketCap":72508531},{"symbol":"00637","name":"利記","value":-2.047029,"marketCap":108566250},{"symbol":"01733","name":"易大宗","value":1.346036,"marketCap":2774038190},{"symbol":"01231","name":"新礦資源","value":140.86249699228094,"marketCap":1040000000},{"symbol":"00936","name":"佳兆業資本","value":20.2633,"marketCap":112360000},{"symbol":"08269","name":"富譽控股","value":-1.431161,"marketCap":40082526},{"symbol":"02098","name":"卓爾智聯","value":47.21146875670223,"marketCap":3967841856},{"symbol":"01848","name":"中國飛機租賃","value":-64.39656,"marketCap":2650948809},{"symbol":"03313","name":"雅高控股","value":-0.5956997589964577,"marketCap":242944398},{"symbol":"02112","name":"恩典生命科技","value":-0.7097586490419691,"marketCap":210000000},{"symbol":"02499","name":"佛朗斯股份","value":31.118083716009558,"marketCap":2091617124},{"symbol":"08310","name":"大豐港","value":8.594749,"marketCap":611800000},{"symbol":"08162","name":"港銀控股","value":25.848139,"marketCap":587218032},{"symbol":"09878","name":"匯通達網絡","value":26.985735715386785,"marketCap":9499175460},{"symbol":"01539","name":"知行集團控股","value":149.639883,"marketCap":1722055774},{"symbol":"08196","name":"福田股份","value":-3.2425454674220604,"marketCap":22356180},{"symbol":"01495","name":"集一控股","value":-0.04075891987179075,"marketCap":25849021},{"symbol":"01496","name":"亞積邦租賃","value":8.763959,"marketCap":95904000},{"symbol":"01581","name":"進升集團控股","value":1.494233,"marketCap":46895000},{"symbol":"01660","name":"兆邦基生活","value":-22.914852,"marketCap":941640000},{"symbol":"08425","name":"興銘控股","value":79.568465,"marketCap":19176000},{"symbol":"08400","name":"亞洲先鋒娛樂","value":9.870919,"marketCap":45000000},{"symbol":"08152","name":"明梁控股","value":-28.902765,"marketCap":32400000},{"symbol":"02102","name":"德利机械","value":26.813435,"marketCap":190000000},{"symbol":"01891","name":"興合控股","value":5.325488336161984,"marketCap":164000000},{"symbol":"01545","name":"設計都會","value":9.494288353853161,"marketCap":138000000},{"symbol":"08612","name":"維亮控股","value":-0.262975,"marketCap":10368000},{"symbol":"09930","name":"宏信建發","value":4.190966397338024,"marketCap":4028527440}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"02866\",pageSize:16,pageCount:11,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2481927316","title":"中遠海發(02866)11月7日斥資452.81萬港元回購411.7萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2481927316","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481927316?lang=zh_tw&edition=fundamental","pubTime":"2024-11-07 17:22","pubTimestamp":1730971355,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，于2024年11月7日斥资452.81万港元回购股份411.7万股，每股回购价格为1.09-1.0999港元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1208030.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":["BK0011","BK1535","BK0006","BK0012","BK0028","BK0183","BK0188","BK0010","02866","BK0020","BK0270","BK1124","BK0102","601866"],"gpt_icon":0},{"id":"2481621404","title":"中遠海發(02866)11月6日斥資651.91萬港元回購593.6萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2481621404","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481621404?lang=zh_tw&edition=fundamental","pubTime":"2024-11-06 17:05","pubTimestamp":1730883911,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，该公司于2024年11月6日斥资651.91万港元回购593.6万股股份，每股回购价格为1.09-1.0982港元。","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/1207448.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":["BK0188","BK0270","02866","BK0006","BK0028","BK0010","BK0011","BK1124","BK0102","BK0183","BK1535","BK0012","601866","BK0020"],"gpt_icon":0},{"id":"2481648828","title":"港股異動 | 海運股午後走低 高價格宣漲落地可能不及預期 大摩稱下行週期料將持續","url":"https://stock-news.laohu8.com/highlight/detail?id=2481648828","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481648828?lang=zh_tw&edition=fundamental","pubTime":"2024-11-06 13:42","pubTimestamp":1730871770,"startTime":"0","endTime":"0","summary":"美国大选即将落地，市场对于特朗普上台后加征关税可能引发的抢运潮有所预期，届时可能短期内推涨集运运价。但具体情况仍需继续跟踪美国大选结果和关税情况。大摩认为，即使因季节性关系短期现货运费有所波动，今明两年航运业下行周期料将持续，予中远海控“减持”评级。大摩估算，集团旗下东方海外国际第三季度贡献12亿美元，占分部利润约37%，并与上半年持平。","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/1207330.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK4534","SG9999011746.SGD","LU1162221912.USD","LU0314104364.USD","BK1124","01919","LU1720051108.HKD","LU1363072403.SGD","IE00BZ1G4Q59.USD","00316","LU1720051017.SGD","BK1103","02866","BK4588","IE00B12V2V27.USD","LU1989772840.SGD","BK1505","LU2357305700.SGD","IE00BYTNYN87.SGD","LU0106831901.USD","BK4585","01308","LU0320765646.SGD","BK4504","LU1548497426.USD","BK1535","LU1074936037.SGD","LU1989772923.USD","BK1541","LU0267386448.USD","LU0098860793.USD","LU0971096721.USD","LU0225283273.USD","BK4127","SG9999001440.SGD","IE00BYQNZ168.SGD","BK4581","IE00BKVL7J92.USD","LU1668664300.SGD"],"gpt_icon":0},{"id":"2481522027","title":"中遠海發(02866)11月5日耗資約137.09萬港元回購127萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2481522027","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2481522027?lang=zh_tw&edition=fundamental","pubTime":"2024-11-05 17:41","pubTimestamp":1730799713,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)公布，2024年11月5日耗资约137.09万港元回购127万股股份。","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/1206951.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":["BK0028","BK0010","BK0006","BK0270","BK1124","02866","BK0102","BK0020","BK0188","BK0011","BK0012","BK0183","601866","BK1535"],"gpt_icon":0},{"id":"2480372922","title":"中遠海發(02866)11月4日斥資416.95萬港元回購391.7萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2480372922","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2480372922?lang=zh_tw&edition=fundamental","pubTime":"2024-11-04 17:55","pubTimestamp":1730714125,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，于2024年11月4日，该公司斥资416.95万港元回购391.7万股。","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/1206361.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":["BK0012","BK1124","601866","BK0010","BK0270","02866","BK0183","BK0188","BK0006","BK0011","BK1535","BK0102","BK0028","BK0020"],"gpt_icon":0},{"id":"2480005501","title":"中遠海發(02866)11月1日斥資190.66萬港元回購179.8萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2480005501","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2480005501?lang=zh_tw&edition=fundamental","pubTime":"2024-11-01 18:53","pubTimestamp":1730458406,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，于2024年11月1日斥资190.66万港元回购股份179.8万股，每股回购价格为1.05-1.0604港元。","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/1205797.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":["BK0020","BK1535","BK1124","BK0102","601866","BK0270","BK0188","BK0010","BK0011","02866","BK0028","BK0183","BK0006","BK0012"],"gpt_icon":0},{"id":"2480076693","title":"中遠海發11月01日獲主力加倉489萬元 環比增加389.00%","url":"https://stock-news.laohu8.com/highlight/detail?id=2480076693","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2480076693?lang=zh_tw&edition=fundamental","pubTime":"2024-11-01 16:16","pubTimestamp":1730449015,"startTime":"0","endTime":"0","summary":"11月01日, 中远海发股价涨1.92%，报收1.06元，成交金额2606万元，换手率0.67%，振幅2.88%，量比1.97。中远海发今日主力资金净流入489万元，连续3日净流入，上一交易日主力净流入100万元，今日环比增加389.00%。近一年数据显示，该股主力连续3日净流入后，次日上涨概率为30.77%，平均涨幅为4.51%。该股近5个交易日上涨2.91%，主力资金累计净流入556万元，其中1个交易日为股价下跌时净流入；近20日主力资金累计净流出367万元，其中净流出天数为10日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241101161728a2078852&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=nesSN20241101161728a2078852&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02866","BK1535","BK1124"],"gpt_icon":0},{"id":"2479547715","title":"中遠海發三季度淨利潤增368.5% 營業收入達81.12億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2479547715","media":"财中社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479547715?lang=zh_tw&edition=fundamental","pubTime":"2024-10-31 09:27","pubTimestamp":1730338064,"startTime":"0","endTime":"0","summary":"中远海发(601866)公布2024年三季报，公司前三季度实现营业收入198.72亿元，同比增长88.8%；完成归母净利润13.81亿元，同比增长14.7%；扣非归母净利润11.27亿元，同比增长6.9%；经营现金流净额为43.13亿元，同比下降19.0%；EPS(全面摊薄)为0.1017元。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202410313224258032.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_eastmoney","symbols":["02866"],"gpt_icon":0},{"id":"2479737685","title":"《業績》中遠海發(02866.HK)首三季淨利潤13.81億人民幣  增長14.7%","url":"https://stock-news.laohu8.com/highlight/detail?id=2479737685","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479737685?lang=zh_tw&edition=fundamental","pubTime":"2024-10-31 01:29","pubTimestamp":1730309340,"startTime":"0","endTime":"0","summary":"中远海发(02866.HK) 公布9月止首三季度业绩，按中国会计准则，实现营业收入198.72亿人民币(下同)，按年增加88.8%。归属股东净利润13.81亿元，增长14.7%，每股收益10.19分。(de/d)(港股报价延迟最少十五分钟。沽空资料截至 2024-10-30 16:25。)过往派息公布日期派息事项派息内容2024/08/30中期业绩普通股息：人民币 0.019 (相当于港元 0.02079)2024/04/29第一季业绩无派息2024/03/28末期业绩普通股息：人民币 0.032 (相当于港元 0.03507)2023/10/30第三季业绩无派息AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220520100619920_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220520100619920_s.jpg"],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1392592/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["601866","02866"],"gpt_icon":0},{"id":"2479052032","title":"中遠海發前三季度淨利潤13.8億元 同比增長14.66%","url":"https://stock-news.laohu8.com/highlight/detail?id=2479052032","media":"格隆汇","labels":["viewpoints"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479052032?lang=zh_tw&edition=fundamental","pubTime":"2024-10-30 19:17","pubTimestamp":1730287022,"startTime":"0","endTime":"0","summary":"格隆汇10月30日丨中远海发(02866.HK)公告，2024年前三季度，公司营业收入198.72亿元，同比增长88.76%；归属于上市公司股东的净利润13.8亿元，同比增长14.66%；归属于上市公司股东的扣除非经常性损益的净利润11.27亿元，同比增长6.93%；基本每股收益0.1019元╱股。【免责声明】本文仅代表作者本人观点，与和讯网无关。和讯网站对文中陈述、观点判断保持中立，不对所包含内容的准确性、可靠性或完整性提供任何明示或暗示的保证。请读者仅作参考，并请自行承担全部责任。邮箱：news_center@staff.hexun.com","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=nesSN20241030192240ab839514&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":["earning"],"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=nesSN20241030192240ab839514&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":"中远海发前三季度净利润13.8亿元 同比增长14.66%","news_tag":"viewpoints","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02866"],"gpt_icon":0},{"id":"2479208901","title":"中國光大銀行(06818)擬為中遠海發覈定40億元單一客戶總量限額，敞口限額35億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2479208901","media":"智通财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479208901?lang=zh_tw&edition=fundamental","pubTime":"2024-10-30 19:14","pubTimestamp":1730286849,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中国光大银行(06818)发布公告，该公司拟为中远海运发展股份有限公司(简称中远海发)核定人民币40亿元单一客户总量限额，敞口限额人民币35亿元，有效期1年。限额内拟核定综合授信额度人民币36亿元，单笔单批债券投资额度人民币4亿元，期限2年，信用方式。更多港股重磅资讯，下载智通财经app更多港股及海外理财资讯，请点击www.zhitongcaijing.com（搜索“智通财经”）；欲加入智通港股投资群，请加智通客服微信(ztcjkf)","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1203934.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":"highlight_zhitongcaijin","symbols":["BK0006","BK0102","BK1231","BK0011","BK1124","BK1560","06818","BK0028","BK0270","02866","BK0020","BK0188","BK1535","BK0012","BK0183","BK0010","601866"],"gpt_icon":0},{"id":"2479277765","title":"中遠海發(02866)發佈前三季度業績 歸母淨利潤13.81億元 同比增加14.66%","url":"https://stock-news.laohu8.com/highlight/detail?id=2479277765","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479277765?lang=zh_tw&edition=fundamental","pubTime":"2024-10-30 18:59","pubTimestamp":1730285940,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布2024年第三季度报告，该集团期内取得营业收入198.72亿元(人民币，下同)，同比增加88.76%;归母净利润13.81亿元，同比增加14.66%;基本每股收益0.1019元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1203901.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":["601866","02866"],"gpt_icon":0},{"id":"2479272954","title":"中遠海發(02866)委任吳大器為風險與合規管理委員會主席","url":"https://stock-news.laohu8.com/highlight/detail?id=2479272954","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2479272954?lang=zh_tw&edition=fundamental","pubTime":"2024-10-30 18:46","pubTimestamp":1730285185,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，(i)已委任非执行董事张雪雁为董事会审核委员会委员及董事会投资战略委员会委员，自2024年10月30日起生效;及(ii)已委任独立非执行董事吴大器为董事会风险与合规管理委员会主席及董事会薪酬委员会委员，自2024年10月30日起生效。","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/1203872.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":["BK0188","BK0012","BK0020","BK0183","BK0010","BK0270","02866","BK0028","601866","BK1535","BK0011","BK0102","BK1124","BK0006"],"gpt_icon":0},{"id":"2478617549","title":"中遠海發：11月13日將召開2024年第二次臨時股東大會","url":"https://stock-news.laohu8.com/highlight/detail?id=2478617549","media":"证券日报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2478617549?lang=zh_tw&edition=fundamental","pubTime":"2024-10-25 09:10","pubTimestamp":1729818624,"startTime":"0","endTime":"0","summary":"证券日报网讯10月24日晚间，中远海发发布公告称，公司将于2024年11月13日召开2024年第二次临时股东大会。会议将审议《关于公司回购A股股份方案的议案》等。","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/202410253217176596.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_eastmoney","symbols":["BK1535","02866","BK1124"],"gpt_icon":0},{"id":"2477630254","title":"中遠海發(02866)：吳大器獲委任為獨立非執行董事","url":"https://stock-news.laohu8.com/highlight/detail?id=2477630254","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477630254?lang=zh_tw&edition=fundamental","pubTime":"2024-10-24 22:37","pubTimestamp":1729780652,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中远海发(02866)发布公告，张雪雁女士已获委任为非执行董事，任期由自临时股东大会结束起至本公司第七届董事会任期届满之日为止;及吴大器先生已获委任为独立非执行董事，任期由自临时股东大会结束起至第七届董事会任期届满为止。张卫华女士辞任独立非执行董事、董事会风险与合规管理委员会主席及董事会薪酬委员会成员，自临时股东大会结束起生效。左振永先生已获选举为股东代表监事，任期由自临时股东大会结束起至第七届监事会任期届满为止。朱媚女士不再担任股东代表监事，自临时股东大会结束起生效。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1199427.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":["BK0188","BK0028","BK0102","BK0183","BK1535","02866","BK0020","BK1124","BK0270","601866","BK0012","BK0010","BK0011","BK0006"],"gpt_icon":0},{"id":"2477801721","title":"中遠海發10月22日主力資金流入162萬元 連續3日加倉","url":"https://stock-news.laohu8.com/highlight/detail?id=2477801721","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477801721?lang=zh_tw&edition=fundamental","pubTime":"2024-10-22 16:16","pubTimestamp":1729584997,"startTime":"0","endTime":"0","summary":"10月22日，中远海发股价收平报1.04元，成交金额1731万元，换手率0.45%，振幅2.88%，量比0.77。中远海发今日主力资金净流入162万元，连续3日净流入，上一交易日主力净流入205万元，今日环比减少20.98%。近一年数据显示，该股主力连续3日净流入后，次日上涨概率为25.00%，平均涨幅为4.27%。该股近5个交易日上涨6.12%，主力资金累计净流入370万元；近20日主力资金累计净流入459万元，其中净流入天数为10日。该股主力净额占比0.04%，港股市场排名109/2640。","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=nesSN202410221617079f55fa88&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=nesSN202410221617079f55fa88&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["02866","BK1535","BK1124"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":11,"totalSize":200}]}}