港股詳情

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

阜博集團

4.180

-0.090-2.11%

成交量：1,422.70萬

成交額：6,035.81萬

市值：95.60億

市盈率：-1,188.51

高：4.410

開：4.350

低：4.130

收：4.270

資料載入中...

總覽公司新聞公告

阜博集團(03738)上漲5.17%，報3.05元/股

阜博集團(03738)出現大手買入100萬股，成交價$2.9，涉資290萬

阿斯达克财经

南向資金10月24日淨賣出阜博集團317.50萬股連續3日減持

港股概念追蹤 |全國首例以“市場法”為數據資產獲銀行放款數據要素建設進入新階段（附概念股）

阜博集團漲超7% 國家數據局將以數據要素市場化配置改革為主線

港股異動 | 阜博集團(03738)漲超7% 國家數據局將以數據要素市場化配置改革為主線

智通财经网

阜博集團盤中異動股價大漲5.32%

阜博集團(03738)上漲5.32%，報2.77元/股

阜博集團(03738)出現大手賣出93.3萬股，成交價$2.58，涉資240.714萬

阿斯达克财经

阜博集團盤中異動股價大漲5.18%報2.640港元

阜博集團(03738)出現大手買入110萬股，成交價$2.6，涉資286萬

阿斯达克财经

阜博集團(03738)出現大手賣出150萬股，成交價$2.56，涉資384萬

阿斯达克财经

南向資金10月16日淨賣出阜博集團198.20萬股連續3日減持

阜博集團早盤漲超5% 月初宣佈最高2億港元股份回購計劃

阜博集團盤中異動早盤急速上漲5.35%報2.560港元

阜博集團(03738)上漲5.35%，報2.56元/股

{"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/03738/news?page=12"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"03738"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"03738\",,,,,undefined,":{"symbol":"03738","market":"HK","secType":"STK","nameCN":"阜博集團","latestPrice":4.18,"timestamp":1741590476193,"preClose":4.27,"halted":0,"volume":14227000,"delay":0,"changeRate":-0.021077,"change":-0.09,"floatShares":2287000000,"shares":2287000000,"eps":0.001997,"lyrEps":-0.003517,"pbRate":4.79,"amount":60358088,"amplitude":0.065574,"volumeRatio":0.904379,"dividePrice":0,"prevYearClose":3.73,"fiveDayClose":4.12,"twentyDayClose":3.42},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"03738\",,,,,undefined,":{"symbol":"03738","floatShares":2287000000,"roa":"2.51%","roe":"0.57%","lyrEps":-0.003517,"volumeRatio":0.904379,"shares":2287000000,"dividePrice":0,"high":4.41,"amplitude":0.065574,"preClose":4.27,"low":4.13,"week52Low":1.12,"pbRate":"4.79","psRate":"4.39","week52High":4.62,"institutionHeld":0,"latestPrice":4.18,"committee":-0.425577,"eps":-0.003517,"divideRate":0,"volume":14227000,"delay":0,"ttmEps":0.001997,"open":4.35,"prevYearClose":3.73,"prevWeekClose":4.27,"prevMonthClose":4.08,"prevQuarterClose":3.73,"fiveDayClose":4.12,"twentyDayClose":3.42,"sixtyDayClose":3.6},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/03738\",params:#limit:5,,,undefined,":[{"date":"2024-08-30","symbol":"03738","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724981400000,"name":null,"time":"","dateTimestamp":1724947200000,"actualEps":null},{"date":"2024-03-25","symbol":"03738","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711330200000,"name":null,"time":"","dateTimestamp":1711296000000,"actualEps":null},{"date":"2023-08-28","symbol":"03738","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693186200000,"name":null,"time":"","dateTimestamp":1693152000000,"actualEps":null},{"date":"2023-03-31","symbol":"03738","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1680226200000,"name":null,"time":"","dateTimestamp":1680192000000,"actualEps":null},{"date":"2022-08-31","symbol":"03738","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1661909400000,"name":null,"time":"","dateTimestamp":1661875200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"03738\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"03738\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.6,"buy":0.4,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.6,"analysts":5,"updateTime":1737561600000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/03738\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"03738","date":"2025-03-07","current":2171.287642,"percent":0.965881,"low":-498.870514,"twenty":-205.954386,"median":134.492351,"eighty":461.345688,"high":2720.188961,"avg":343.183344,"sd":738.036908,"marketCap":9755595376},"quantilePoints":[{"date":"2020-03-13","current":-27.669875,"twenty":-32.058875,"median":-29.825794,"eighty":-28.81906,"marketCap":820000389},{"date":"2020-03-20","current":-30.457258,"twenty":-32.034007,"median":-29.849035,"eighty":-28.81906,"marketCap":900725816},{"date":"2020-03-27","current":-31.337236,"twenty":-32.007082,"median":-29.881052,"eighty":-28.823162,"marketCap":926218056},{"date":"2020-04-03","current":-18.090724,"twenty":-31.983683,"median":-29.854686,"eighty":-28.748701,"marketCap":870984869},{"date":"2020-04-09","current":-17.913767,"twenty":-31.947523,"median":-29.834665,"eighty":-28.691018,"marketCap":862487456},{"date":"2020-04-17","current":-19.331823,"twenty":-31.839241,"median":-29.796028,"eighty":-28.559107,"marketCap":930466762},{"date":"2020-04-24","current":-18.889799,"twenty":-31.463388,"median":-29.678658,"eighty":-19.597477,"marketCap":909223229},{"date":"2020-04-29","current":-17.587984,"twenty":-31.387697,"median":-29.57186,"eighty":-19.417973,"marketCap":846519208},{"date":"2020-05-08","current":-17.065632,"twenty":-31.246473,"median":-29.308489,"eighty":-18.853579,"marketCap":821498935},{"date":"2020-05-15","current":-17.586305,"twenty":-30.978495,"median":-28.969071,"eighty":-18.056818,"marketCap":846519208},{"date":"2020-05-22","current":-16.276535,"twenty":-30.786443,"median":-28.959956,"eighty":-17.879333,"marketCap":783968527},{"date":"2020-05-29","current":-16.631507,"twenty":-30.699082,"median":-28.819464,"eighty":-17.626757,"marketCap":800648709},{"date":"2020-06-05","current":-18.801943,"twenty":-30.633171,"median":-28.705098,"eighty":-17.626757,"marketCap":904899843},{"date":"2020-06-12","current":-18.282003,"twenty":-30.53053,"median":-28.691406,"eighty":-17.654615,"marketCap":879879570},{"date":"2020-06-19","current":-17.848803,"twenty":-30.464806,"median":-28.675364,"eighty":-17.758785,"marketCap":859029344},{"date":"2020-06-26","current":-22.35372,"twenty":-30.402778,"median":-27.758847,"eighty":-17.827476,"marketCap":1075871702},{"date":"2020-07-03","current":-22.019843,"twenty":-30.285104,"median":-27.539228,"eighty":-17.831548,"marketCap":1059770917},{"date":"2020-07-10","current":-19.64907,"twenty":-30.136125,"median":-22.440115,"eighty":-17.847366,"marketCap":945771655},{"date":"2020-07-17","current":-18.589246,"twenty":-30.113193,"median":-22.019843,"eighty":-17.847366,"marketCap":895105316},{"date":"2020-07-24","current":-24.20687,"twenty":-30.087827,"median":-21.800187,"eighty":-17.848812,"marketCap":1165325789},{"date":"2020-07-31","current":-35.705298,"twenty":-30.113193,"median":-22.35372,"eighty":-17.861833,"marketCap":1718433320},{"date":"2020-08-07","current":-39.740119,"twenty":-30.472353,"median":-22.851197,"eighty":-17.91808,"marketCap":1912654285},{"date":"2020-08-14","current":-45.616267,"twenty":-30.733439,"median":-24.124796,"eighty":-17.949458,"marketCap":2195541342},{"date":"2020-08-21","current":-50.70502,"twenty":-31.438158,"median":-27.604551,"eighty":-18.022913,"marketCap":2440428646},{"date":"2020-08-28","current":58.757678,"twenty":-31.986713,"median":-27.758847,"eighty":-18.022913,"marketCap":2009360062},{"date":"2020-09-04","current":48.287232,"twenty":-31.947523,"median":-25.873049,"eighty":-17.848812,"marketCap":1651297996},{"date":"2020-09-11","current":57.772225,"twenty":-31.76407,"median":-23.858354,"eighty":-17.690232,"marketCap":1975660103},{"date":"2020-09-18","current":60.359041,"twenty":-31.438158,"median":-22.534864,"eighty":-17.586641,"marketCap":2064122496},{"date":"2020-09-25","current":65.655854,"twenty":-31.306982,"median":-22.1953,"eighty":-17.341532,"marketCap":2245259776},{"date":"2020-09-30","current":64.071725,"twenty":-31.216218,"median":-21.800187,"eighty":-17.185078,"marketCap":2191086674},{"date":"2020-10-09","current":62.100288,"twenty":-30.909339,"median":-21.31235,"eighty":-17.064034,"marketCap":2123668622},{"date":"2020-10-16","current":80.089657,"twenty":-30.76853,"median":-20.13372,"eighty":-16.889113,"marketCap":2738858343},{"date":"2020-10-23","current":80.336086,"twenty":-30.681904,"median":-19.736891,"eighty":-16.283102,"marketCap":2747285599},{"date":"2020-10-30","current":80.089657,"twenty":-30.636253,"median":-19.597477,"eighty":46.661234,"marketCap":2738858343},{"date":"2020-11-06","current":97.339736,"twenty":-30.614189,"median":-19.417316,"eighty":50.849412,"marketCap":3328766293},{"date":"2020-11-13","current":126.911302,"twenty":-30.53053,"median":-19.331823,"eighty":56.146226,"marketCap":4340037066},{"date":"2020-11-20","current":133.072045,"twenty":-30.464806,"median":-18.918741,"eighty":60.408313,"marketCap":4550718477},{"date":"2020-11-27","current":145.147101,"twenty":-30.375539,"median":-18.801943,"eighty":62.100288,"marketCap":4963654043},{"date":"2020-12-04","current":168.557923,"twenty":-30.213194,"median":-18.715298,"eighty":62.611029,"marketCap":5764243404},{"date":"2020-12-11","current":172.500799,"twenty":-30.125806,"median":-18.625614,"eighty":63.874582,"marketCap":5899079508},{"date":"2020-12-18","current":184.329425,"twenty":-30.108606,"median":-18.498495,"eighty":65.064582,"marketCap":6303587817},{"date":"2020-12-24","current":207.000959,"twenty":-30.071636,"median":-18.368156,"eighty":72.172078,"marketCap":7078895409},{"date":"2020-12-31","current":230.41602,"twenty":-30.015404,"median":-18.324495,"eighty":78.266077,"marketCap":7879629730},{"date":"2021-01-08","current":230.41602,"twenty":214.879397,"median":223.832705,"eighty":230.258021,"marketCap":7879629730},{"date":"2021-01-15","current":289.665854,"twenty":220.040716,"median":230.284354,"eighty":270.705907,"marketCap":9905820232},{"date":"2021-01-22","current":434.498781,"twenty":223.411373,"median":251.482628,"eighty":346.414028,"marketCap":14858730348},{"date":"2021-01-29","current":418.975594,"twenty":227.308695,"median":283.082539,"eighty":407.458729,"marketCap":14327877647},{"date":"2021-02-05","current":615.55656,"twenty":229.942022,"median":340.357378,"eighty":451.937655,"marketCap":21050436354},{"date":"2021-02-11","current":622.175447,"twenty":230.258021,"median":375.248947,"eighty":541.689772,"marketCap":21276785132},{"date":"2021-02-19","current":553.339015,"twenty":230.41602,"median":399.780819,"eighty":551.750482,"marketCap":18922757840},{"date":"2021-02-26","current":391.838154,"twenty":234.629342,"median":409.378207,"eighty":550.69146,"marketCap":13399847657},{"date":"2021-03-05","current":346.829717,"twenty":253.852621,"median":418.975594,"eighty":544.866839,"marketCap":11860675967},{"date":"2021-03-12","current":321.016055,"twenty":263.511275,"median":388.197766,"eighty":542.219283,"marketCap":10977915733},{"date":"2021-03-19","current":342.196496,"twenty":265.258545,"median":377.276601,"eighty":539.306973,"marketCap":11702231822},{"date":"2021-03-26","current":328.958721,"twenty":270.844886,"median":362.053159,"eighty":533.217596,"marketCap":11249534266},{"date":"2021-04-01","current":139.678443,"twenty":264.225998,"median":351.16436,"eighty":521.568354,"marketCap":11340073777},{"date":"2021-04-09","current":147.484823,"twenty":243.055985,"median":342.858385,"eighty":504.09449,"marketCap":11973850356},{"date":"2021-04-16","current":167.279573,"twenty":227.308695,"median":341.276937,"eighty":471.000052,"marketCap":13580926680},{"date":"2021-04-23","current":201.571885,"twenty":210.72727,"median":328.958721,"eighty":451.937655,"marketCap":16365016649},{"date":"2021-04-30","current":189.025917,"twenty":206.869072,"median":319.361333,"eighty":448.363456,"marketCap":15346447148},{"date":"2021-05-07","current":161.703587,"twenty":190.698713,"median":311.749612,"eighty":439.938749,"marketCap":13128229124},{"date":"2021-05-14","current":175.364752,"twenty":183.617211,"median":293.096013,"eighty":432.7304,"marketCap":14237338136},{"date":"2021-05-21","current":185.122727,"twenty":182.948093,"median":283.082539,"eighty":431.286725,"marketCap":15029558859},{"date":"2021-05-28","current":205.596388,"twenty":183.561452,"median":269.388731,"eighty":429.565814,"marketCap":16691753971},{"date":"2021-06-04","current":204.428227,"twenty":183.840251,"median":257.407611,"eighty":426.785882,"marketCap":16596914460},{"date":"2021-06-11","current":193.626213,"twenty":184.453609,"median":230.41602,"eighty":422.946927,"marketCap":15719931348},{"date":"2021-06-18","current":188.932244,"twenty":184.649864,"median":229.626022,"eighty":415.136639,"marketCap":15338842103},{"date":"2021-06-25","current":193.626213,"twenty":185.234247,"median":219.356051,"eighty":398.192286,"marketCap":15719931348},{"date":"2021-07-02","current":198.613555,"twenty":185.680326,"median":214.126826,"eighty":391.838154,"marketCap":16124838670},{"date":"2021-07-09","current":168.396131,"twenty":184.00753,"median":210.214663,"eighty":384.557378,"marketCap":13671576657},{"date":"2021-07-16","current":202.257064,"twenty":182.613534,"median":208.237289,"eighty":379.198936,"marketCap":16420644290},{"date":"2021-07-23","current":196.803474,"twenty":183.449932,"median":207.42667,"eighty":377.276601,"marketCap":15977883659},{"date":"2021-07-30","current":165.978834,"twenty":178.370814,"median":206.52477,"eighty":375.248947,"marketCap":13475323568},{"date":"2021-08-06","current":148.669612,"twenty":175.085953,"median":205.813754,"eighty":364.038826,"marketCap":12070039824},{"date":"2021-08-13","current":150.329401,"twenty":168.673569,"median":205.596388,"eighty":360.067493,"marketCap":12204793060},{"date":"2021-08-20","current":182.102492,"twenty":168.396131,"median":205.361135,"eighty":355.499003,"marketCap":14784355000},{"date":"2021-08-27","current":182.81383,"twenty":168.396131,"median":202.968402,"eighty":346.829717,"marketCap":14842106387},{"date":"2021-09-03","current":492.373048,"twenty":168.673569,"median":204.428227,"eighty":364.038826,"marketCap":15034611009},{"date":"2021-09-10","current":495.525244,"twenty":170.483973,"median":205.586514,"eighty":384.557378,"marketCap":15130863320},{"date":"2021-09-17","current":429.959563,"twenty":173.413157,"median":205.753875,"eighty":423.65517,"marketCap":13128815247},{"date":"2021-09-24","current":417.981217,"twenty":174.328203,"median":205.947881,"eighty":424.043032,"marketCap":12763056465},{"date":"2021-09-30","current":396.637792,"twenty":174.874358,"median":206.869072,"eighty":423.276907,"marketCap":12111334984},{"date":"2021-10-08","current":422.063292,"twenty":175.253232,"median":207.67969,"eighty":422.447868,"marketCap":12887702611},{"date":"2021-10-15","current":418.885104,"twenty":175.699311,"median":209.099466,"eighty":422.640155,"marketCap":12790656658},{"date":"2021-10-22","current":460.837178,"twenty":176.569941,"median":213.164245,"eighty":426.785882,"marketCap":14071663243},{"date":"2021-10-29","current":434.140404,"twenty":177.622202,"median":214.126826,"eighty":431.286725,"marketCap":13256477234},{"date":"2021-11-05","current":432.233491,"twenty":178.535654,"median":222.779375,"eighty":431.579304,"marketCap":13198249662},{"date":"2021-11-12","current":498.975428,"twenty":179.908916,"median":229.889355,"eighty":434.35543,"marketCap":15236214683},{"date":"2021-11-19","current":491.347778,"twenty":181.799748,"median":230.41602,"eighty":437.148912,"marketCap":15003304395},{"date":"2021-11-26","current":458.930266,"twenty":182.197337,"median":263.779296,"eighty":447.147438,"marketCap":14013435670},{"date":"2021-12-03","current":421.427654,"twenty":182.434449,"median":276.669507,"eighty":448.49552,"marketCap":12868293420},{"date":"2021-12-10","current":432.233491,"twenty":182.591444,"median":287.032528,"eighty":447.600482,"marketCap":13198249662},{"date":"2021-12-17","current":437.318591,"twenty":182.693652,"median":311.087724,"eighty":446.40011,"marketCap":13353523187},{"date":"2021-12-24","current":429.690942,"twenty":183.068271,"median":317.706611,"eighty":445.665078,"marketCap":13120612899},{"date":"2021-12-31","current":423.70928,"twenty":183.505692,"median":323.66361,"eighty":445.454751,"marketCap":12937962870},{"date":"2022-01-07","current":383.943684,"twenty":385.076647,"median":390.281417,"eighty":422.886544,"marketCap":11723720400},{"date":"2022-01-14","current":431.936645,"twenty":388.401307,"median":420.966826,"eighty":430.70254,"marketCap":13189185450},{"date":"2022-01-21","current":428.508576,"twenty":390.214533,"median":424.394894,"eighty":432.210891,"marketCap":13084509375},{"date":"2022-01-28","current":335.950724,"twenty":387.989938,"median":420.966826,"eighty":431.936645,"marketCap":10258255350},{"date":"2022-02-04","current":380.515616,"twenty":383.943684,"median":419.252791,"eighty":431.936645,"marketCap":11619044325},{"date":"2022-02-11","current":363.375273,"twenty":373.659478,"median":390.281417,"eighty":429.879804,"marketCap":11095663950},{"date":"2022-02-18","current":359.26159,"twenty":362.689659,"median":389.428594,"eighty":428.508576,"marketCap":10970052660},{"date":"2022-02-25","current":366.803341,"twenty":359.26159,"median":385.831955,"eighty":425.080508,"marketCap":11200340025},{"date":"2022-03-04","current":359.947204,"twenty":359.947204,"median":386.601854,"eighty":424.394894,"marketCap":10990987875},{"date":"2022-03-11","current":268.760579,"twenty":355.833522,"median":381.886843,"eighty":423.70928,"marketCap":8206604280},{"date":"2022-03-18","current":315.382312,"twenty":346.23493,"median":377.087547,"eighty":422.338053,"marketCap":9630198900},{"date":"2022-03-25","current":312.639857,"twenty":335.950724,"median":366.803341,"eighty":419.595598,"marketCap":9546458040},{"date":"2022-04-01","current":-413.589819,"twenty":326.352132,"median":363.375273,"eighty":418.909984,"marketCap":9378976320},{"date":"2022-04-08","current":-394.202796,"twenty":315.382312,"median":362.346852,"eighty":415.33051,"marketCap":8939336805},{"date":"2022-04-14","current":-376.662156,"twenty":309.623157,"median":359.604397,"eighty":402.310991,"marketCap":8541567720},{"date":"2022-04-22","current":-356.351942,"twenty":266.703738,"median":359.26159,"eighty":393.953644,"marketCap":8080992990},{"date":"2022-04-29","current":2060.103968,"twenty":-350.443516,"median":355.833522,"eighty":393.953644,"marketCap":8094148491},{"date":"2022-05-06","current":2060.103968,"twenty":-233.564193,"median":359.26159,"eighty":419.458475,"marketCap":8094148491},{"date":"2022-05-13","current":1996.224775,"twenty":231.737438,"median":359.947204,"eighty":424.394894,"marketCap":7843167142},{"date":"2022-05-20","current":2155.922757,"twenty":265.33251,"median":363.032466,"eighty":431.936645,"marketCap":8470620513},{"date":"2022-05-27","current":2108.013363,"twenty":268.760579,"median":366.803341,"eighty":434.6791,"marketCap":8282384502},{"date":"2022-06-02","current":2150.599491,"twenty":283.021345,"median":370.917024,"eighty":2001.548041,"marketCap":8449705401},{"date":"2022-06-10","current":2581.784043,"twenty":301.395792,"median":380.515616,"eighty":2060.103968,"marketCap":10143829504},{"date":"2022-06-17","current":2603.077107,"twenty":311.131507,"median":383.943684,"eighty":2076.073766,"marketCap":10227489953},{"date":"2022-06-24","current":2693.57263,"twenty":313.736839,"median":388.400173,"eighty":2110.142669,"marketCap":10583046864},{"date":"2022-06-30","current":2469.995455,"twenty":314.833821,"median":389.771401,"eighty":2144.211572,"marketCap":9704612144},{"date":"2022-07-08","current":2406.116262,"twenty":315.382312,"median":391.485435,"eighty":2164.439983,"marketCap":9453630795},{"date":"2022-07-15","current":2177.215822,"twenty":315.79368,"median":404.331766,"eighty":2269.840651,"marketCap":8554280963},{"date":"2022-07-22","current":2214.478684,"twenty":320.181608,"median":419.595598,"eighty":2253.870853,"marketCap":8700686750},{"date":"2022-07-29","current":2134.629693,"twenty":324.980904,"median":424.052087,"eighty":2242.159667,"marketCap":8386960064},{"date":"2022-08-05","current":2203.832152,"twenty":329.23171,"median":428.508576,"eighty":2229.383829,"marketCap":8658856525},{"date":"2022-08-12","current":1958.961913,"twenty":331.562796,"median":431.936645,"eighty":2218.737297,"marketCap":7696761355},{"date":"2022-08-19","current":1911.052518,"twenty":333.482514,"median":433.307872,"eighty":2211.284724,"marketCap":7508525344},{"date":"2022-08-26","current":1895.08272,"twenty":335.402233,"median":1085.798354,"eighty":2205.961458,"marketCap":7445780007},{"date":"2022-09-02","current":-327.760718,"twenty":331.562796,"median":441.535237,"eighty":2203.832152,"marketCap":7236628883},{"date":"2022-09-09","current":-292.711161,"twenty":315.79368,"median":432.965065,"eighty":2197.444233,"marketCap":6462769725},{"date":"2022-09-16","current":-231.137616,"twenty":313.188348,"median":431.936645,"eighty":2186.797701,"marketCap":5103287420},{"date":"2022-09-23","current":-238.715898,"twenty":266.703738,"median":428.508576,"eighty":2177.215822,"marketCap":5270608319},{"date":"2022-09-30","current":-205.954386,"twenty":-206.286673,"median":424.052087,"eighty":2175.086516,"marketCap":4547266878},{"date":"2022-10-07","current":-191.783212,"twenty":-205.954386,"median":420.966826,"eighty":2169.763249,"marketCap":4234381543},{"date":"2022-10-14","current":-171.94357,"twenty":-205.954386,"median":414.435642,"eighty":2160.18137,"marketCap":3796342073},{"date":"2022-10-21","current":-188.004233,"twenty":-205.954386,"median":392.513855,"eighty":2155.922757,"marketCap":4150945453},{"date":"2022-10-28","current":-175.722549,"twenty":-205.496777,"median":390.114208,"eighty":2154.858104,"marketCap":3879778162},{"date":"2022-11-04","current":-295.70515,"twenty":-205.954386,"median":388.400173,"eighty":2150.599491,"marketCap":6528874004},{"date":"2022-11-11","current":-349.555608,"twenty":-234.168929,"median":383.943684,"eighty":2148.470185,"marketCap":7717838280},{"date":"2022-11-18","current":-356.168823,"twenty":-238.526441,"median":380.515616,"eighty":2138.888306,"marketCap":7863851437},{"date":"2022-11-25","current":-306.097344,"twenty":-244.210153,"median":370.917024,"eighty":2134.629693,"marketCap":6758323251},{"date":"2022-12-02","current":-357.113568,"twenty":-273.765455,"median":365.089307,"eighty":2133.56504,"marketCap":7884710459},{"date":"2022-12-09","current":-375.06372,"twenty":-304.018905,"median":362.689659,"eighty":2129.306427,"marketCap":8281031884},{"date":"2022-12-16","current":-305.152599,"twenty":-318.945874,"median":359.604397,"eighty":2127.177121,"marketCap":6737464228},{"date":"2022-12-23","current":-283.423466,"twenty":-316.678486,"median":359.26159,"eighty":2116.530589,"marketCap":6257706714},{"date":"2022-12-30","current":-317.434282,"twenty":-317.434282,"median":354.462294,"eighty":2110.142669,"marketCap":7008631519},{"date":"2023-01-06","current":-369.395251,"twenty":-321.937674,"median":349.662998,"eighty":2108.013363,"marketCap":8155877750},{"date":"2023-01-13","current":-444.030097,"twenty":-328.204374,"median":344.863702,"eighty":2101.625443,"marketCap":9803740518},{"date":"2023-01-20","current":-419.46673,"twenty":-340.486058,"median":339.7216,"eighty":2090.978911,"marketCap":9261405936},{"date":"2023-01-27","current":-455.367036,"twenty":-342.942394,"median":335.26511,"eighty":2086.720298,"marketCap":10054048787},{"date":"2023-02-03","current":-447.095701,"twenty":-348.610864,"median":331.151428,"eighty":2076.073766,"marketCap":9871425985},{"date":"2023-02-10","current":-439.643631,"twenty":-355.42875,"median":319.495994,"eighty":2076.073766,"marketCap":9706891739},{"date":"2023-02-17","current":-417.711296,"twenty":-357.275134,"median":315.382312,"eighty":2076.073766,"marketCap":9222647707},{"date":"2023-02-24","current":-378.831247,"twenty":-360.9679,"median":308.868982,"eighty":2065.427234,"marketCap":8364215104},{"date":"2023-03-03","current":-412.726674,"twenty":-364.671527,"median":268.760579,"eighty":2060.103968,"marketCap":9112592245},{"date":"2023-03-10","current":-374.84355,"twenty":-386.806642,"median":-382.320483,"eighty":-377.834323,"marketCap":8276170734},{"date":"2023-03-17","current":-396.775885,"twenty":-87.941431,"median":-30.321059,"eighty":343.492475,"marketCap":8760414767},{"date":"2023-03-24","current":-394.782036,"twenty":-90.28862,"median":-30.599384,"eighty":343.492475,"marketCap":8716392582},{"date":"2023-03-31","current":-328.98503,"twenty":-171.187774,"median":-30.640999,"eighty":343.365657,"marketCap":7263660485},{"date":"2023-04-06","current":188.898879,"twenty":-170.431978,"median":-30.599384,"eighty":343.238839,"marketCap":7934130698},{"date":"2023-04-14","current":171.058429,"twenty":-171.94357,"median":-30.321059,"eighty":343.492475,"marketCap":7184796132},{"date":"2023-04-21","current":151.119103,"twenty":-168.16459,"median":-30.115487,"eighty":343.492475,"marketCap":6347304558},{"date":"2023-04-28","current":159.514609,"twenty":-89.884376,"median":-29.984777,"eighty":343.492475,"marketCap":6699932589},{"date":"2023-05-05","current":157.214602,"twenty":-87.941431,"median":-29.881052,"eighty":343.492475,"marketCap":6603327714},{"date":"2023-05-12","current":141.493142,"twenty":-84.217237,"median":-29.825794,"eighty":343.492475,"marketCap":5942994942},{"date":"2023-05-19","current":127.343828,"twenty":-79.29251,"median":-29.678658,"eighty":343.492475,"marketCap":5348695448},{"date":"2023-05-25","current":121.579292,"twenty":-78.152036,"median":-29.416188,"eighty":343.365657,"marketCap":5106573432},{"date":"2023-06-02","current":131.536217,"twenty":-76.778063,"median":-28.961447,"eighty":343.492475,"marketCap":5524784187},{"date":"2023-06-09","current":128.391925,"twenty":-76.168861,"median":-28.817443,"eighty":343.492475,"marketCap":5392717633},{"date":"2023-06-16","current":154.07031,"twenty":-75.895027,"median":-28.690759,"eighty":343.492475,"marketCap":6471261159},{"date":"2023-06-23","current":133.632412,"twenty":-75.44711,"median":-28.511749,"eighty":343.492475,"marketCap":5612828556},{"date":"2023-06-30","current":125.247633,"twenty":-75.304611,"median":-24.124796,"eighty":343.492475,"marketCap":5260651078},{"date":"2023-07-07","current":121.055244,"twenty":-75.198836,"median":-22.440115,"eighty":343.365657,"marketCap":5084562339},{"date":"2023-07-14","current":143.065288,"twenty":-74.865863,"median":-21.315196,"eighty":343.365657,"marketCap":6009028219},{"date":"2023-07-21","current":142.01719,"twenty":-74.561929,"median":-19.832313,"eighty":343.365657,"marketCap":5965006034},{"date":"2023-07-28","current":144.637434,"twenty":-73.931275,"median":-19.417316,"eighty":343.365657,"marketCap":6075061496},{"date":"2023-08-04","current":138.34885,"twenty":-73.508404,"median":-18.918741,"eighty":343.365657,"marketCap":5810928388},{"date":"2023-08-11","current":137.824801,"twenty":-73.326014,"median":-18.715298,"eighty":343.365657,"marketCap":5788917295},{"date":"2023-08-18","current":137.824801,"twenty":-72.78085,"median":-18.498495,"eighty":343.365657,"marketCap":5788917295},{"date":"2023-08-25","current":134.680509,"twenty":-72.371644,"median":-18.28205,"eighty":343.365657,"marketCap":5656850741},{"date":"2023-09-01","current":104.722051,"twenty":-71.920832,"median":-18.099766,"eighty":343.365657,"marketCap":4974506877},{"date":"2023-09-08","current":104.258679,"twenty":-71.309433,"median":-17.848826,"eighty":343.365657,"marketCap":4952495785},{"date":"2023-09-15","current":99.62496,"twenty":-70.115722,"median":-17.65428,"eighty":343.365657,"marketCap":4732384861},{"date":"2023-09-22","current":93.137754,"twenty":-69.317815,"median":-17.499717,"eighty":343.365657,"marketCap":4424229568},{"date":"2023-09-29","current":94.527869,"twenty":-69.100888,"median":-17.2144,"eighty":343.238839,"marketCap":4490262845},{"date":"2023-10-06","current":88.504034,"twenty":-68.578325,"median":-17.064663,"eighty":343.238839,"marketCap":4204118644},{"date":"2023-10-13","current":94.527869,"twenty":-68.23195,"median":-16.888085,"eighty":343.238839,"marketCap":4490262845},{"date":"2023-10-20","current":92.21101,"twenty":-67.76046,"median":-15.889525,"eighty":343.112021,"marketCap":4380207383},{"date":"2023-10-27","current":94.064497,"twenty":-67.36749,"median":50.134958,"eighty":343.238839,"marketCap":4468251753},{"date":"2023-11-03","current":100.09821,"twenty":-67.08754,"median":55.062227,"eighty":343.238839,"marketCap":4754865167},{"date":"2023-11-10","current":105.685087,"twenty":-66.717412,"median":60.482222,"eighty":343.238839,"marketCap":5020252990},{"date":"2023-11-17","current":113.134256,"twenty":-66.466579,"median":62.100288,"eighty":343.238839,"marketCap":5374103421},{"date":"2023-11-24","current":115.462121,"twenty":-65.029155,"median":63.702081,"eighty":343.238839,"marketCap":5484681681},{"date":"2023-12-01","current":121.514571,"twenty":-64.062888,"median":64.670401,"eighty":343.238839,"marketCap":5772185156},{"date":"2023-12-08","current":118.721133,"twenty":-63.034752,"median":77.37893,"eighty":343.238839,"marketCap":5639491244},{"date":"2023-12-15","current":115.927694,"twenty":-62.277382,"median":79.473582,"eighty":343.238839,"marketCap":5506797333},{"date":"2023-12-22","current":105.219514,"twenty":-61.090377,"median":80.336086,"eighty":343.238839,"marketCap":4998137338},{"date":"2023-12-29","current":112.20311,"twenty":-60.326735,"median":84.797059,"eighty":343.238839,"marketCap":5329872117},{"date":"2024-01-05","current":107.547379,"twenty":-59.881222,"median":89.430778,"eighty":343.238839,"marketCap":5108715598},{"date":"2024-01-12","current":103.822794,"twenty":-59.244415,"median":90.820894,"eighty":343.238839,"marketCap":4931790382},{"date":"2024-01-19","current":94.04576,"twenty":-58.654922,"median":92.21101,"eighty":343.238839,"marketCap":4467361691},{"date":"2024-01-26","current":79.147422,"twenty":-58.458198,"median":92.21101,"eighty":343.238839,"marketCap":3759660829},{"date":"2024-02-02","current":64.714657,"twenty":-58.199405,"median":92.21101,"eighty":343.238839,"marketCap":3074075619},{"date":"2024-02-09","current":67.042522,"twenty":-58.14655,"median":91.979324,"eighty":342.858385,"marketCap":3184653879},{"date":"2024-02-16","current":70.301533,"twenty":-57.888614,"median":92.21101,"eighty":343.112021,"marketCap":3339463442},{"date":"2024-02-23","current":90.321175,"twenty":-57.760896,"median":92.21101,"eighty":343.112021,"marketCap":4290436476},{"date":"2024-03-01","current":87.527737,"twenty":-57.556068,"median":92.21101,"eighty":342.985203,"marketCap":4157742564},{"date":"2024-03-08","current":90.321175,"twenty":-57.207799,"median":92.21101,"eighty":342.985203,"marketCap":4290436476},{"date":"2024-03-15","current":91.717895,"twenty":-56.91032,"median":92.21101,"eighty":342.985203,"marketCap":4356783432},{"date":"2024-03-22","current":90.321175,"twenty":-56.336954,"median":92.674382,"eighty":342.985203,"marketCap":4290436476},{"date":"2024-03-28","current":-458.960873,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3588156104},{"date":"2024-04-05","current":-396.245723,"twenty":-55.934594,"median":93.126184,"eighty":343.365657,"marketCap":3097849059},{"date":"2024-04-12","current":-393.395034,"twenty":-56.088205,"median":93.114614,"eighty":343.238839,"marketCap":3075562375},{"date":"2024-04-19","current":-356.336081,"twenty":-56.088205,"median":93.114614,"eighty":343.238839,"marketCap":2785835485},{"date":"2024-04-26","current":-399.096411,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3120135743},{"date":"2024-05-03","current":-465.550794,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3639676104},{"date":"2024-05-10","current":-477.117273,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3730102840},{"date":"2024-05-17","current":-439.526215,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3436215949},{"date":"2024-05-24","current":-387.477058,"twenty":-56.268697,"median":92.674382,"eighty":342.985203,"marketCap":3029295639},{"date":"2024-05-31","current":-364.344099,"twenty":-56.336954,"median":92.674382,"eighty":342.985203,"marketCap":2848442168},{"date":"2024-06-07","current":-393.260298,"twenty":-56.706192,"median":92.674382,"eighty":342.985203,"marketCap":3074509007},{"date":"2024-06-14","current":-358.56086,"twenty":-56.771643,"median":92.674382,"eighty":342.985203,"marketCap":2803228801},{"date":"2024-06-21","current":-338.319521,"twenty":-56.771643,"median":92.674382,"eighty":342.985203,"marketCap":2644982013},{"date":"2024-06-28","current":-361.45248,"twenty":-56.771643,"median":92.674382,"eighty":342.985203,"marketCap":2825835485},{"date":"2024-07-05","current":-338.319521,"twenty":-57.650849,"median":92.674382,"eighty":342.985203,"marketCap":2644982013},{"date":"2024-07-12","current":-370.127339,"twenty":-58.647925,"median":92.674382,"eighty":342.985203,"marketCap":2893655536},{"date":"2024-07-19","current":-358.56086,"twenty":-59.470384,"median":92.674382,"eighty":342.985203,"marketCap":2803228801},{"date":"2024-07-26","current":-332.536281,"twenty":-60.011661,"median":92.674382,"eighty":342.985203,"marketCap":2599768646},{"date":"2024-08-02","current":-361.45248,"twenty":-79.794556,"median":92.674382,"eighty":342.985203,"marketCap":2825835485},{"date":"2024-08-09","current":-341.211141,"twenty":-175.722549,"median":92.674382,"eighty":342.985203,"marketCap":2667588697},{"date":"2024-08-16","current":-378.802199,"twenty":-181.013121,"median":92.674382,"eighty":342.985203,"marketCap":2961475588},{"date":"2024-08-23","current":-453.984314,"twenty":-190.27162,"median":92.674382,"eighty":342.985203,"marketCap":3549249369},{"date":"2024-08-30","current":-419.284876,"twenty":-205.954386,"median":92.674382,"eighty":342.985203,"marketCap":3277969162},{"date":"2024-09-06","current":764.793223,"twenty":-205.954386,"median":93.601125,"eighty":347.122128,"marketCap":3436215949},{"date":"2024-09-13","current":739.635551,"twenty":-205.954386,"median":94.511333,"eighty":356.519136,"marketCap":3323182530},{"date":"2024-09-20","current":815.108566,"twenty":-205.954386,"median":94.527869,"eighty":359.99532,"marketCap":3662282788},{"date":"2024-09-27","current":925.802322,"twenty":-205.954386,"median":95.917985,"eighty":363.640694,"marketCap":4159629833},{"date":"2024-10-04","current":1420.680937,"twenty":-205.954386,"median":99.393274,"eighty":372.014006,"marketCap":6383119449},{"date":"2024-10-10","current":1157.779126,"twenty":-205.954386,"median":100.09821,"eighty":379.462272,"marketCap":5201901615},{"date":"2024-10-18","current":1313.672862,"twenty":-205.954386,"median":104.040737,"eighty":385.067209,"marketCap":5902332170},{"date":"2024-10-25","current":1465.2505,"twenty":-205.954386,"median":104.722051,"eighty":388.414758,"marketCap":6583370498},{"date":"2024-11-01","current":1541.039319,"twenty":-205.954386,"median":105.202469,"eighty":391.626523,"marketCap":6923889661},{"date":"2024-11-08","current":1667.354018,"twenty":-205.954386,"median":107.780166,"eighty":397.895003,"marketCap":7491421601},{"date":"2024-11-15","current":1697.669545,"twenty":-205.954386,"median":109.149934,"eighty":412.528729,"marketCap":7627629266},{"date":"2024-11-22","current":1839.142007,"twenty":-205.954386,"median":110.10803,"eighty":416.998019,"marketCap":8263265039},{"date":"2024-11-29","current":1642.091078,"twenty":-205.954386,"median":111.737537,"eighty":419.082195,"marketCap":7377915213},{"date":"2024-12-06","current":1818.931655,"twenty":-205.954386,"median":113.134256,"eighty":421.681909,"marketCap":8172459928},{"date":"2024-12-13","current":1687.564369,"twenty":-205.954386,"median":114.763762,"eighty":423.334567,"marketCap":7582226711},{"date":"2024-12-20","current":1702.722133,"twenty":-205.954386,"median":115.927694,"eighty":424.479273,"marketCap":7650330544},{"date":"2024-12-27","current":1646.83262,"twenty":-205.954386,"median":116.626053,"eighty":425.707536,"marketCap":7399218963},{"date":"2025-01-03","current":1768.444875,"twenty":-205.954386,"median":118.022773,"eighty":429.766487,"marketCap":7945622825},{"date":"2025-01-10","current":1271.861501,"twenty":-205.954386,"median":120.543777,"eighty":431.73337,"marketCap":5714473722},{"date":"2025-01-17","current":1609.11737,"twenty":-205.954386,"median":121.841317,"eighty":432.721007,"marketCap":7229764342},{"date":"2025-01-24","current":1776.628011,"twenty":-205.954386,"median":125.340178,"eighty":434.570909,"marketCap":7982389653},{"date":"2025-01-28","current":1725.867211,"twenty":-205.954386,"median":125.771682,"eighty":435.211925,"marketCap":7754321377},{"date":"2025-02-07","current":1805.168883,"twenty":-205.954386,"median":128.391925,"eighty":439.352631,"marketCap":8110623790},{"date":"2025-02-14","current":1662.789365,"twenty":-205.954386,"median":128.915974,"eighty":444.946241,"marketCap":7470912618},{"date":"2025-02-21","current":2069.587987,"twenty":-205.954386,"median":131.012168,"eighty":448.49552,"marketCap":9298658825},{"date":"2025-02-28","current":2074.67297,"twenty":-205.954386,"median":133.072045,"eighty":457.276696,"marketCap":9321505652},{"date":"2025-03-07","current":2171.287642,"twenty":-205.954386,"median":134.492351,"eighty":461.345688,"marketCap":9755595376}],"customCompares":[{"symbol":"03738","name":"阜博集團","items":[{"date":"2020-03-13","value":-27.669875,"marketCap":820000389},{"date":"2020-03-20","value":-30.457258,"marketCap":900725816},{"date":"2020-03-27","value":-31.337236,"marketCap":926218056},{"date":"2020-04-03","value":-18.090724,"marketCap":870984869},{"date":"2020-04-09","value":-17.913767,"marketCap":862487456},{"date":"2020-04-17","value":-19.331823,"marketCap":930466762},{"date":"2020-04-24","value":-18.889799,"marketCap":909223229},{"date":"2020-04-29","value":-17.587984,"marketCap":846519208},{"date":"2020-05-08","value":-17.065632,"marketCap":821498935},{"date":"2020-05-15","value":-17.586305,"marketCap":846519208},{"date":"2020-05-22","value":-16.276535,"marketCap":783968527},{"date":"2020-05-29","value":-16.631507,"marketCap":800648709},{"date":"2020-06-05","value":-18.801943,"marketCap":904899843},{"date":"2020-06-12","value":-18.282003,"marketCap":879879570},{"date":"2020-06-19","value":-17.848803,"marketCap":859029344},{"date":"2020-06-26","value":-22.35372,"marketCap":1075871702},{"date":"2020-07-03","value":-22.019843,"marketCap":1059770917},{"date":"2020-07-10","value":-19.64907,"marketCap":945771655},{"date":"2020-07-17","value":-18.589246,"marketCap":895105316},{"date":"2020-07-24","value":-24.20687,"marketCap":1165325789},{"date":"2020-07-31","value":-35.705298,"marketCap":1718433320},{"date":"2020-08-07","value":-39.740119,"marketCap":1912654285},{"date":"2020-08-14","value":-45.616267,"marketCap":2195541342},{"date":"2020-08-21","value":-50.70502,"marketCap":2440428646},{"date":"2020-08-28","value":58.757678,"marketCap":2009360062},{"date":"2020-09-04","value":48.287232,"marketCap":1651297996},{"date":"2020-09-11","value":57.772225,"marketCap":1975660103},{"date":"2020-09-18","value":60.359041,"marketCap":2064122496},{"date":"2020-09-25","value":65.655854,"marketCap":2245259776},{"date":"2020-09-30","value":64.071725,"marketCap":2191086674},{"date":"2020-10-09","value":62.100288,"marketCap":2123668622},{"date":"2020-10-16","value":80.089657,"marketCap":2738858343},{"date":"2020-10-23","value":80.336086,"marketCap":2747285599},{"date":"2020-10-30","value":80.089657,"marketCap":2738858343},{"date":"2020-11-06","value":97.339736,"marketCap":3328766293},{"date":"2020-11-13","value":126.911302,"marketCap":4340037066},{"date":"2020-11-20","value":133.072045,"marketCap":4550718477},{"date":"2020-11-27","value":145.147101,"marketCap":4963654043},{"date":"2020-12-04","value":168.557923,"marketCap":5764243404},{"date":"2020-12-11","value":172.500799,"marketCap":5899079508},{"date":"2020-12-18","value":184.329425,"marketCap":6303587817},{"date":"2020-12-24","value":207.000959,"marketCap":7078895409},{"date":"2020-12-31","value":230.41602,"marketCap":7879629730},{"date":"2021-01-08","value":230.41602,"marketCap":7879629730},{"date":"2021-01-15","value":289.665854,"marketCap":9905820232},{"date":"2021-01-22","value":434.498781,"marketCap":14858730348},{"date":"2021-01-29","value":418.975594,"marketCap":14327877647},{"date":"2021-02-05","value":615.55656,"marketCap":21050436354},{"date":"2021-02-11","value":622.175447,"marketCap":21276785132},{"date":"2021-02-19","value":553.339015,"marketCap":18922757840},{"date":"2021-02-26","value":391.838154,"marketCap":13399847657},{"date":"2021-03-05","value":346.829717,"marketCap":11860675967},{"date":"2021-03-12","value":321.016055,"marketCap":10977915733},{"date":"2021-03-19","value":342.196496,"marketCap":11702231822},{"date":"2021-03-26","value":328.958721,"marketCap":11249534266},{"date":"2021-04-01","value":139.678443,"marketCap":11340073777},{"date":"2021-04-09","value":147.484823,"marketCap":11973850356},{"date":"2021-04-16","value":167.279573,"marketCap":13580926680},{"date":"2021-04-23","value":201.571885,"marketCap":16365016649},{"date":"2021-04-30","value":189.025917,"marketCap":15346447148},{"date":"2021-05-07","value":161.703587,"marketCap":13128229124},{"date":"2021-05-14","value":175.364752,"marketCap":14237338136},{"date":"2021-05-21","value":185.122727,"marketCap":15029558859},{"date":"2021-05-28","value":205.596388,"marketCap":16691753971},{"date":"2021-06-04","value":204.428227,"marketCap":16596914460},{"date":"2021-06-11","value":193.626213,"marketCap":15719931348},{"date":"2021-06-18","value":188.932244,"marketCap":15338842103},{"date":"2021-06-25","value":193.626213,"marketCap":15719931348},{"date":"2021-07-02","value":198.613555,"marketCap":16124838670},{"date":"2021-07-09","value":168.396131,"marketCap":13671576657},{"date":"2021-07-16","value":202.257064,"marketCap":16420644290},{"date":"2021-07-23","value":196.803474,"marketCap":15977883659},{"date":"2021-07-30","value":165.978834,"marketCap":13475323568},{"date":"2021-08-06","value":148.669612,"marketCap":12070039824},{"date":"2021-08-13","value":150.329401,"marketCap":12204793060},{"date":"2021-08-20","value":182.102492,"marketCap":14784355000},{"date":"2021-08-27","value":182.81383,"marketCap":14842106387},{"date":"2021-09-03","value":492.373048,"marketCap":15034611009},{"date":"2021-09-10","value":495.525244,"marketCap":15130863320},{"date":"2021-09-17","value":429.959563,"marketCap":13128815247},{"date":"2021-09-24","value":417.981217,"marketCap":12763056465},{"date":"2021-09-30","value":396.637792,"marketCap":12111334984},{"date":"2021-10-08","value":422.063292,"marketCap":12887702611},{"date":"2021-10-15","value":418.885104,"marketCap":12790656658},{"date":"2021-10-22","value":460.837178,"marketCap":14071663243},{"date":"2021-10-29","value":434.140404,"marketCap":13256477234},{"date":"2021-11-05","value":432.233491,"marketCap":13198249662},{"date":"2021-11-12","value":498.975428,"marketCap":15236214683},{"date":"2021-11-19","value":491.347778,"marketCap":15003304395},{"date":"2021-11-26","value":458.930266,"marketCap":14013435670},{"date":"2021-12-03","value":421.427654,"marketCap":12868293420},{"date":"2021-12-10","value":432.233491,"marketCap":13198249662},{"date":"2021-12-17","value":437.318591,"marketCap":13353523187},{"date":"2021-12-24","value":429.690942,"marketCap":13120612899},{"date":"2021-12-31","value":423.70928,"marketCap":12937962870},{"date":"2022-01-07","value":383.943684,"marketCap":11723720400},{"date":"2022-01-14","value":431.936645,"marketCap":13189185450},{"date":"2022-01-21","value":428.508576,"marketCap":13084509375},{"date":"2022-01-28","value":335.950724,"marketCap":10258255350},{"date":"2022-02-04","value":380.515616,"marketCap":11619044325},{"date":"2022-02-11","value":363.375273,"marketCap":11095663950},{"date":"2022-02-18","value":359.26159,"marketCap":10970052660},{"date":"2022-02-25","value":366.803341,"marketCap":11200340025},{"date":"2022-03-04","value":359.947204,"marketCap":10990987875},{"date":"2022-03-11","value":268.760579,"marketCap":8206604280},{"date":"2022-03-18","value":315.382312,"marketCap":9630198900},{"date":"2022-03-25","value":312.639857,"marketCap":9546458040},{"date":"2022-04-01","value":-413.589819,"marketCap":9378976320},{"date":"2022-04-08","value":-394.202796,"marketCap":8939336805},{"date":"2022-04-14","value":-376.662156,"marketCap":8541567720},{"date":"2022-04-22","value":-356.351942,"marketCap":8080992990},{"date":"2022-04-29","value":2060.103968,"marketCap":8094148491},{"date":"2022-05-06","value":2060.103968,"marketCap":8094148491},{"date":"2022-05-13","value":1996.224775,"marketCap":7843167142},{"date":"2022-05-20","value":2155.922757,"marketCap":8470620513},{"date":"2022-05-27","value":2108.013363,"marketCap":8282384502},{"date":"2022-06-02","value":2150.599491,"marketCap":8449705401},{"date":"2022-06-10","value":2581.784043,"marketCap":10143829504},{"date":"2022-06-17","value":2603.077107,"marketCap":10227489953},{"date":"2022-06-24","value":2693.57263,"marketCap":10583046864},{"date":"2022-06-30","value":2469.995455,"marketCap":9704612144},{"date":"2022-07-08","value":2406.116262,"marketCap":9453630795},{"date":"2022-07-15","value":2177.215822,"marketCap":8554280963},{"date":"2022-07-22","value":2214.478684,"marketCap":8700686750},{"date":"2022-07-29","value":2134.629693,"marketCap":8386960064},{"date":"2022-08-05","value":2203.832152,"marketCap":8658856525},{"date":"2022-08-12","value":1958.961913,"marketCap":7696761355},{"date":"2022-08-19","value":1911.052518,"marketCap":7508525344},{"date":"2022-08-26","value":1895.08272,"marketCap":7445780007},{"date":"2022-09-02","value":-327.760718,"marketCap":7236628883},{"date":"2022-09-09","value":-292.711161,"marketCap":6462769725},{"date":"2022-09-16","value":-231.137616,"marketCap":5103287420},{"date":"2022-09-23","value":-238.715898,"marketCap":5270608319},{"date":"2022-09-30","value":-205.954386,"marketCap":4547266878},{"date":"2022-10-07","value":-191.783212,"marketCap":4234381543},{"date":"2022-10-14","value":-171.94357,"marketCap":3796342073},{"date":"2022-10-21","value":-188.004233,"marketCap":4150945453},{"date":"2022-10-28","value":-175.722549,"marketCap":3879778162},{"date":"2022-11-04","value":-295.70515,"marketCap":6528874004},{"date":"2022-11-11","value":-349.555608,"marketCap":7717838280},{"date":"2022-11-18","value":-356.168823,"marketCap":7863851437},{"date":"2022-11-25","value":-306.097344,"marketCap":6758323251},{"date":"2022-12-02","value":-357.113568,"marketCap":7884710459},{"date":"2022-12-09","value":-375.06372,"marketCap":8281031884},{"date":"2022-12-16","value":-305.152599,"marketCap":6737464228},{"date":"2022-12-23","value":-283.423466,"marketCap":6257706714},{"date":"2022-12-30","value":-317.434282,"marketCap":7008631519},{"date":"2023-01-06","value":-369.395251,"marketCap":8155877750},{"date":"2023-01-13","value":-444.030097,"marketCap":9803740518},{"date":"2023-01-20","value":-419.46673,"marketCap":9261405936},{"date":"2023-01-27","value":-455.367036,"marketCap":10054048787},{"date":"2023-02-03","value":-447.095701,"marketCap":9871425985},{"date":"2023-02-10","value":-439.643631,"marketCap":9706891739},{"date":"2023-02-17","value":-417.711296,"marketCap":9222647707},{"date":"2023-02-24","value":-378.831247,"marketCap":8364215104},{"date":"2023-03-03","value":-412.726674,"marketCap":9112592245},{"date":"2023-03-10","value":-374.84355,"marketCap":8276170734},{"date":"2023-03-17","value":-396.775885,"marketCap":8760414767},{"date":"2023-03-24","value":-394.782036,"marketCap":8716392582},{"date":"2023-03-31","value":-328.98503,"marketCap":7263660485},{"date":"2023-04-06","value":188.898879,"marketCap":7934130698},{"date":"2023-04-14","value":171.058429,"marketCap":7184796132},{"date":"2023-04-21","value":151.119103,"marketCap":6347304558},{"date":"2023-04-28","value":159.514609,"marketCap":6699932589},{"date":"2023-05-05","value":157.214602,"marketCap":6603327714},{"date":"2023-05-12","value":141.493142,"marketCap":5942994942},{"date":"2023-05-19","value":127.343828,"marketCap":5348695448},{"date":"2023-05-25","value":121.579292,"marketCap":5106573432},{"date":"2023-06-02","value":131.536217,"marketCap":5524784187},{"date":"2023-06-09","value":128.391925,"marketCap":5392717633},{"date":"2023-06-16","value":154.07031,"marketCap":6471261159},{"date":"2023-06-23","value":133.632412,"marketCap":5612828556},{"date":"2023-06-30","value":125.247633,"marketCap":5260651078},{"date":"2023-07-07","value":121.055244,"marketCap":5084562339},{"date":"2023-07-14","value":143.065288,"marketCap":6009028219},{"date":"2023-07-21","value":142.01719,"marketCap":5965006034},{"date":"2023-07-28","value":144.637434,"marketCap":6075061496},{"date":"2023-08-04","value":138.34885,"marketCap":5810928388},{"date":"2023-08-11","value":137.824801,"marketCap":5788917295},{"date":"2023-08-18","value":137.824801,"marketCap":5788917295},{"date":"2023-08-25","value":134.680509,"marketCap":5656850741},{"date":"2023-09-01","value":104.722051,"marketCap":4974506877},{"date":"2023-09-08","value":104.258679,"marketCap":4952495785},{"date":"2023-09-15","value":99.62496,"marketCap":4732384861},{"date":"2023-09-22","value":93.137754,"marketCap":4424229568},{"date":"2023-09-29","value":94.527869,"marketCap":4490262845},{"date":"2023-10-06","value":88.504034,"marketCap":4204118644},{"date":"2023-10-13","value":94.527869,"marketCap":4490262845},{"date":"2023-10-20","value":92.21101,"marketCap":4380207383},{"date":"2023-10-27","value":94.064497,"marketCap":4468251753},{"date":"2023-11-03","value":100.09821,"marketCap":4754865167},{"date":"2023-11-10","value":105.685087,"marketCap":5020252990},{"date":"2023-11-17","value":113.134256,"marketCap":5374103421},{"date":"2023-11-24","value":115.462121,"marketCap":5484681681},{"date":"2023-12-01","value":121.514571,"marketCap":5772185156},{"date":"2023-12-08","value":118.721133,"marketCap":5639491244},{"date":"2023-12-15","value":115.927694,"marketCap":5506797333},{"date":"2023-12-22","value":105.219514,"marketCap":4998137338},{"date":"2023-12-29","value":112.20311,"marketCap":5329872117},{"date":"2024-01-05","value":107.547379,"marketCap":5108715598},{"date":"2024-01-12","value":103.822794,"marketCap":4931790382},{"date":"2024-01-19","value":94.04576,"marketCap":4467361691},{"date":"2024-01-26","value":79.147422,"marketCap":3759660829},{"date":"2024-02-02","value":64.714657,"marketCap":3074075619},{"date":"2024-02-09","value":67.042522,"marketCap":3184653879},{"date":"2024-02-16","value":70.301533,"marketCap":3339463442},{"date":"2024-02-23","value":90.321175,"marketCap":4290436476},{"date":"2024-03-01","value":87.527737,"marketCap":4157742564},{"date":"2024-03-08","value":90.321175,"marketCap":4290436476},{"date":"2024-03-15","value":91.717895,"marketCap":4356783432},{"date":"2024-03-22","value":90.321175,"marketCap":4290436476},{"date":"2024-03-28","value":-458.960873,"marketCap":3588156104},{"date":"2024-04-05","value":-396.245723,"marketCap":3097849059},{"date":"2024-04-12","value":-393.395034,"marketCap":3075562375},{"date":"2024-04-19","value":-356.336081,"marketCap":2785835485},{"date":"2024-04-26","value":-399.096411,"marketCap":3120135743},{"date":"2024-05-03","value":-465.550794,"marketCap":3639676104},{"date":"2024-05-10","value":-477.117273,"marketCap":3730102840},{"date":"2024-05-17","value":-439.526215,"marketCap":3436215949},{"date":"2024-05-24","value":-387.477058,"marketCap":3029295639},{"date":"2024-05-31","value":-364.344099,"marketCap":2848442168},{"date":"2024-06-07","value":-393.260298,"marketCap":3074509007},{"date":"2024-06-14","value":-358.56086,"marketCap":2803228801},{"date":"2024-06-21","value":-338.319521,"marketCap":2644982013},{"date":"2024-06-28","value":-361.45248,"marketCap":2825835485},{"date":"2024-07-05","value":-338.319521,"marketCap":2644982013},{"date":"2024-07-12","value":-370.127339,"marketCap":2893655536},{"date":"2024-07-19","value":-358.56086,"marketCap":2803228801},{"date":"2024-07-26","value":-332.536281,"marketCap":2599768646},{"date":"2024-08-02","value":-361.45248,"marketCap":2825835485},{"date":"2024-08-09","value":-341.211141,"marketCap":2667588697},{"date":"2024-08-16","value":-378.802199,"marketCap":2961475588},{"date":"2024-08-23","value":-453.984314,"marketCap":3549249369},{"date":"2024-08-30","value":-419.284876,"marketCap":3277969162},{"date":"2024-09-06","value":764.793223,"marketCap":3436215949},{"date":"2024-09-13","value":739.635551,"marketCap":3323182530},{"date":"2024-09-20","value":815.108566,"marketCap":3662282788},{"date":"2024-09-27","value":925.802322,"marketCap":4159629833},{"date":"2024-10-04","value":1420.680937,"marketCap":6383119449},{"date":"2024-10-10","value":1157.779126,"marketCap":5201901615},{"date":"2024-10-18","value":1313.672862,"marketCap":5902332170},{"date":"2024-10-25","value":1465.2505,"marketCap":6583370498},{"date":"2024-11-01","value":1541.039319,"marketCap":6923889661},{"date":"2024-11-08","value":1667.354018,"marketCap":7491421601},{"date":"2024-11-15","value":1697.669545,"marketCap":7627629266},{"date":"2024-11-22","value":1839.142007,"marketCap":8263265039},{"date":"2024-11-29","value":1642.091078,"marketCap":7377915213},{"date":"2024-12-06","value":1818.931655,"marketCap":8172459928},{"date":"2024-12-13","value":1687.564369,"marketCap":7582226711},{"date":"2024-12-20","value":1702.722133,"marketCap":7650330544},{"date":"2024-12-27","value":1646.83262,"marketCap":7399218963},{"date":"2025-01-03","value":1768.444875,"marketCap":7945622825},{"date":"2025-01-10","value":1271.861501,"marketCap":5714473722},{"date":"2025-01-17","value":1609.11737,"marketCap":7229764342},{"date":"2025-01-24","value":1776.628011,"marketCap":7982389653},{"date":"2025-01-28","value":1725.867211,"marketCap":7754321377},{"date":"2025-02-07","value":1805.168883,"marketCap":8110623790},{"date":"2025-02-14","value":1662.789365,"marketCap":7470912618},{"date":"2025-02-21","value":2069.587987,"marketCap":9298658825},{"date":"2025-02-28","value":2074.67297,"marketCap":9321505652},{"date":"2025-03-07","value":2171.287642,"marketCap":9755595376}]},{"symbol":"09660","name":"地平線機器人-W","items":[{"date":"2024-10-25","value":-4.007048,"marketCap":43512852479},{"date":"2024-11-01","value":-6.091413,"marketCap":66191719696},{"date":"2024-11-08","value":-5.678783,"marketCap":61240370585},{"date":"2024-11-15","value":-4.930684,"marketCap":52770957632},{"date":"2024-11-22","value":-4.628986,"marketCap":49513491111},{"date":"2024-11-29","value":-4.985086,"marketCap":53292152275},{"date":"2024-12-06","value":-5.02129,"marketCap":53552749597},{"date":"2024-12-13","value":-4.610105,"marketCap":49122595129},{"date":"2024-12-20","value":-4.094533,"marketCap":43389454053},{"date":"2024-12-27","value":-4.688374,"marketCap":49643789772},{"date":"2025-01-03","value":-4.483512,"marketCap":47521057255},{"date":"2025-01-10","value":-4.46306,"marketCap":47125048444},{"date":"2025-01-17","value":-4.44697,"marketCap":46993045507},{"date":"2025-01-24","value":-5.449617,"marketCap":57949289263},{"date":"2025-01-28","value":-5.559622,"marketCap":59401321569},{"date":"2025-02-07","value":-7.50123,"marketCap":79729773839},{"date":"2025-02-14","value":-8.490208,"marketCap":90026002911},{"date":"2025-02-21","value":-10.053439,"marketCap":107186384697},{"date":"2025-02-28","value":-10.310278,"marketCap":109562437560},{"date":"2025-03-07","value":-11.333069,"marketCap":120914690127}]},{"symbol":"00020","name":"商湯-W","items":[{"date":"2020-03-13","value":6.692758,"marketCap":113522565571},{"date":"2020-03-20","value":6.099729,"marketCap":103463604064},{"date":"2020-03-27","value":6.396244,"marketCap":108493084817},{"date":"2020-04-03","value":6.317577,"marketCap":107158732781},{"date":"2020-04-09","value":6.577783,"marketCap":111572358748},{"date":"2020-04-17","value":6.662502,"marketCap":113009353249},{"date":"2020-04-24","value":6.450706,"marketCap":109416866997},{"date":"2020-04-29","value":12.700229,"marketCap":116499197037},{"date":"2020-05-08","value":12.924021,"marketCap":118552046324},{"date":"2020-05-15","value":12.230264,"marketCap":112188213534},{"date":"2020-05-22","value":11.715541,"marketCap":107466660174},{"date":"2020-05-29","value":11.715541,"marketCap":107466660174},{"date":"2020-06-05","value":13.136624,"marketCap":120502253146},{"date":"2020-06-12","value":13.483503,"marketCap":123684169541},{"date":"2020-06-19","value":13.718485,"marketCap":125839661293},{"date":"2020-06-26","value":13.718485,"marketCap":125839661293},{"date":"2020-07-03","value":13.718485,"marketCap":125839661293},{"date":"2020-07-10","value":13.718485,"marketCap":125839661293},{"date":"2020-07-17","value":13.718485,"marketCap":125839661293},{"date":"2020-07-24","value":13.718485,"marketCap":125839661293},{"date":"2021-12-31","value":-14.152842,"marketCap":183053200000},{"date":"2022-01-07","value":-19.011257,"marketCap":244958464000},{"date":"2022-01-14","value":-17.681223,"marketCap":228317264000},{"date":"2022-01-21","value":-18.412303,"marketCap":238301984000},{"date":"2022-01-28","value":-16.40394,"marketCap":211766768000},{"date":"2022-02-04","value":-17.710401,"marketCap":228520468000},{"date":"2022-02-11","value":-17.389625,"marketCap":224834654000},{"date":"2022-02-18","value":-15.963591,"marketCap":207410806000},{"date":"2022-02-25","value":-17.056272,"marketCap":222154062000},{"date":"2022-03-04","value":-17.64121,"marketCap":229860764000},{"date":"2022-03-11","value":-16.740709,"marketCap":217798100000},{"date":"2022-03-18","value":-16.187132,"marketCap":209756324000},{"date":"2022-03-25","value":-10.01433,"marketCap":211096620000},{"date":"2022-04-01","value":-9.716649,"marketCap":205065288000},{"date":"2022-04-08","value":-9.55374,"marketCap":201714548000},{"date":"2022-04-14","value":-8.36145,"marketCap":176248924000},{"date":"2022-04-22","value":-7.775556,"marketCap":160835520000},{"date":"2022-04-29","value":-8.528383,"marketCap":173568332000},{"date":"2022-05-06","value":-7.802924,"marketCap":157484780000},{"date":"2022-05-13","value":-7.759132,"marketCap":153798966000},{"date":"2022-05-20","value":-8.101876,"marketCap":162845964000},{"date":"2022-05-27","value":-8.025485,"marketCap":161170594000},{"date":"2022-06-02","value":-9.74181,"marketCap":196688438000},{"date":"2022-06-10","value":-9.456873,"marketCap":189651884000},{"date":"2022-06-17","value":-10.002504,"marketCap":200374252000},{"date":"2022-06-24","value":-9.562992,"marketCap":192332476000},{"date":"2022-06-30","value":-5.223656,"marketCap":104878162000},{"date":"2022-07-08","value":-4.301334,"marketCap":86449092000},{"date":"2022-07-15","value":-3.634802,"marketCap":72375984000},{"date":"2022-07-22","value":-4.086472,"marketCap":81422982000},{"date":"2022-07-29","value":-3.91353,"marketCap":78072242000},{"date":"2022-08-05","value":-3.755132,"marketCap":74721502000},{"date":"2022-08-12","value":-3.750022,"marketCap":74721502000},{"date":"2022-08-19","value":-3.567116,"marketCap":70365540000},{"date":"2022-08-26","value":-4.049681,"marketCap":76731946000},{"date":"2022-09-02","value":-4.011029,"marketCap":75726724000},{"date":"2022-09-09","value":-4.061989,"marketCap":76396872000},{"date":"2022-09-16","value":-3.595468,"marketCap":66997800000},{"date":"2022-09-23","value":-3.55229,"marketCap":64922536500},{"date":"2022-09-30","value":-2.923875,"marketCap":53539560000},{"date":"2022-10-07","value":-2.905768,"marketCap":53204937750},{"date":"2022-10-14","value":-2.290427,"marketCap":41493159000},{"date":"2022-10-21","value":-2.343418,"marketCap":42162403500},{"date":"2022-10-28","value":-2.217025,"marketCap":39820047750},{"date":"2022-11-04","value":-2.453973,"marketCap":44504759250},{"date":"2022-11-11","value":-3.108951,"marketCap":56885782500},{"date":"2022-11-18","value":-3.688513,"marketCap":67259072250},{"date":"2022-11-25","value":-3.274069,"marketCap":59228138250},{"date":"2022-12-02","value":-3.654931,"marketCap":67259072250},{"date":"2022-12-09","value":-4.323934,"marketCap":80309340000},{"date":"2022-12-16","value":-3.828405,"marketCap":70939917000},{"date":"2022-12-23","value":-3.899424,"marketCap":72278406000},{"date":"2022-12-30","value":-3.959636,"marketCap":74286139500},{"date":"2023-01-06","value":-3.795786,"marketCap":71943783750},{"date":"2023-01-13","value":-3.845819,"marketCap":74286139500},{"date":"2023-01-20","value":-3.791738,"marketCap":72613028250},{"date":"2023-01-27","value":-4.734337,"marketCap":90682629750},{"date":"2023-02-03","value":-4.901125,"marketCap":94363474500},{"date":"2023-02-10","value":-4.703449,"marketCap":90013385250},{"date":"2023-02-17","value":-4.412976,"marketCap":83655562500},{"date":"2023-02-24","value":-4.485465,"marketCap":83990184750},{"date":"2023-03-03","value":-4.776334,"marketCap":90013385250},{"date":"2023-03-10","value":-4.489867,"marketCap":83990184750},{"date":"2023-03-17","value":-4.836605,"marketCap":91351874250},{"date":"2023-03-24","value":-5.079468,"marketCap":97040452500},{"date":"2023-03-31","value":-12.889364,"marketCap":89009518500},{"date":"2023-04-06","value":-16.146347,"marketCap":111429209250},{"date":"2023-04-14","value":-14.192832,"marketCap":98044319250},{"date":"2023-04-21","value":-11.72844,"marketCap":80978584500},{"date":"2023-04-28","value":-12.697874,"marketCap":87019205000},{"date":"2023-05-05","value":-12.628328,"marketCap":86684515750},{"date":"2023-05-12","value":-11.193911,"marketCap":76309149000},{"date":"2023-05-19","value":-11.004987,"marketCap":73966324250},{"date":"2023-05-25","value":-10.500436,"marketCap":70284742500},{"date":"2023-06-02","value":-11.037887,"marketCap":73631635000},{"date":"2023-06-09","value":-10.953345,"marketCap":72962256500},{"date":"2023-06-16","value":-11.561406,"marketCap":76643838250},{"date":"2023-06-23","value":-10.660306,"marketCap":70284742500},{"date":"2023-06-30","value":-10.603937,"marketCap":69280674750},{"date":"2023-07-07","value":-9.598126,"marketCap":62586889750},{"date":"2023-07-14","value":-9.718388,"marketCap":64260336000},{"date":"2023-07-21","value":-8.746707,"marketCap":57566551000},{"date":"2023-07-28","value":-9.265154,"marketCap":60913443500},{"date":"2023-08-04","value":-8.94484,"marketCap":58905308000},{"date":"2023-08-11","value":-8.126736,"marketCap":53215590750},{"date":"2023-08-18","value":-7.7735,"marketCap":50538076750},{"date":"2023-08-25","value":-7.872574,"marketCap":51207455250},{"date":"2023-09-01","value":-8.040181,"marketCap":52211523000},{"date":"2023-09-08","value":-7.875193,"marketCap":50538076750},{"date":"2023-09-15","value":-7.711097,"marketCap":49868698250},{"date":"2023-09-22","value":-7.537042,"marketCap":48529941250},{"date":"2023-09-29","value":-7.420357,"marketCap":47860562750},{"date":"2023-10-06","value":-7.423912,"marketCap":47860562750},{"date":"2023-10-13","value":-7.487011,"marketCap":48195252000},{"date":"2023-10-20","value":-7.186125,"marketCap":46187116500},{"date":"2023-10-27","value":-7.2934,"marketCap":46856495000},{"date":"2023-11-03","value":-7.378001,"marketCap":47525873500},{"date":"2023-11-10","value":-7.48348,"marketCap":48195252000},{"date":"2023-11-17","value":-7.622607,"marketCap":49534009000},{"date":"2023-11-24","value":-7.458198,"marketCap":48864630500},{"date":"2023-12-01","value":-7.02042,"marketCap":46187116500},{"date":"2023-12-08","value":-6.589198,"marketCap":43174913250},{"date":"2023-12-15","value":-6.39901,"marketCap":42170845500},{"date":"2023-12-22","value":-5.488531,"marketCap":36146439000},{"date":"2023-12-29","value":-5.863824,"marketCap":38823953000},{"date":"2024-01-05","value":-5.549108,"marketCap":36481128250},{"date":"2024-01-12","value":-5.342627,"marketCap":35142371250},{"date":"2024-01-19","value":-4.534741,"marketCap":29787343250},{"date":"2024-01-26","value":-4.450156,"marketCap":29117964750},{"date":"2024-02-02","value":-3.994888,"marketCap":26105761500},{"date":"2024-02-09","value":-4.179173,"marketCap":27444518500},{"date":"2024-02-16","value":-4.331134,"marketCap":28448586250},{"date":"2024-02-23","value":-4.763883,"marketCap":31126100250},{"date":"2024-03-01","value":-4.556143,"marketCap":29787343250},{"date":"2024-03-08","value":-4.400609,"marketCap":28783275500},{"date":"2024-03-15","value":-4.302077,"marketCap":28113897000},{"date":"2024-03-22","value":-4.100967,"marketCap":26775140000},{"date":"2024-03-28","value":-3.408561,"marketCap":23762936750},{"date":"2024-04-05","value":-3.121452,"marketCap":21754801250},{"date":"2024-04-12","value":-3.167676,"marketCap":22089490500},{"date":"2024-04-19","value":-2.786094,"marketCap":19411976500},{"date":"2024-04-26","value":-5.723353,"marketCap":39828020750},{"date":"2024-05-03","value":-7.700588,"marketCap":53550280000},{"date":"2024-05-10","value":-7.058157,"marketCap":49199319750},{"date":"2024-05-17","value":-6.731936,"marketCap":46856495000},{"date":"2024-05-24","value":-6.747346,"marketCap":46856495000},{"date":"2024-05-31","value":-6.355315,"marketCap":44178981000},{"date":"2024-06-07","value":-6.989886,"marketCap":48529941250},{"date":"2024-06-14","value":-6.513793,"marketCap":45183048750},{"date":"2024-06-21","value":-6.575809,"marketCap":45517738000},{"date":"2024-06-28","value":-6.704305,"marketCap":46387929720},{"date":"2024-07-05","value":-6.858164,"marketCap":47442200850},{"date":"2024-07-12","value":-7.000285,"marketCap":48496471980},{"date":"2024-07-19","value":-6.594349,"marketCap":45685082300},{"date":"2024-07-26","value":-5.912947,"marketCap":41116574070},{"date":"2024-08-02","value":-5.865826,"marketCap":40765150360},{"date":"2024-08-09","value":-5.575827,"marketCap":39008031810},{"date":"2024-08-16","value":-5.573661,"marketCap":39008031810},{"date":"2024-08-23","value":-5.500201,"marketCap":38656608100},{"date":"2024-08-30","value":-6.536827,"marketCap":41467997780},{"date":"2024-09-06","value":-6.25683,"marketCap":39710879230},{"date":"2024-09-13","value":-5.773612,"marketCap":36548065840},{"date":"2024-09-20","value":-6.456593,"marketCap":41116574070},{"date":"2024-09-27","value":-8.008781,"marketCap":51307861660},{"date":"2024-10-04","value":-11.682251,"marketCap":74501826520},{"date":"2024-10-10","value":-9.595289,"marketCap":60796301830},{"date":"2024-10-18","value":-9.255299,"marketCap":58336335860},{"date":"2024-10-25","value":-8.921335,"marketCap":56227793600},{"date":"2024-11-01","value":-8.46956,"marketCap":53416403920},{"date":"2024-11-08","value":-9.601,"marketCap":60093454410},{"date":"2024-11-15","value":-8.938656,"marketCap":55524946180},{"date":"2024-11-22","value":-8.094708,"marketCap":50253590530},{"date":"2024-11-29","value":-8.439147,"marketCap":52362132790},{"date":"2024-12-06","value":-9.708062,"marketCap":60093454410},{"date":"2024-12-13","value":-8.807732,"marketCap":54470675050},{"date":"2024-12-20","value":-8.570662,"marketCap":52713556500},{"date":"2024-12-27","value":-8.748863,"marketCap":53767827630},{"date":"2025-01-03","value":-7.597782,"marketCap":46739353430},{"date":"2025-01-10","value":-7.339963,"marketCap":44982234880},{"date":"2025-01-17","value":-7.849719,"marketCap":48145048270},{"date":"2025-01-24","value":-9.114262,"marketCap":56251203920},{"date":"2025-01-28","value":-9.603593,"marketCap":59581867310},{"date":"2025-02-07","value":-10.378108,"marketCap":64022751830},{"date":"2025-02-14","value":-10.944145,"marketCap":67353415220},{"date":"2025-02-21","value":-11.243278,"marketCap":69573857480},{"date":"2025-02-28","value":-9.840397,"marketCap":60692088440},{"date":"2025-03-07","value":-10.458432,"marketCap":64762899250}]},{"symbol":"80020","name":"商湯-WR","items":[{"date":"2023-06-23","value":-10.660306,"marketCap":70284742500},{"date":"2023-06-30","value":-10.603937,"marketCap":69280674750},{"date":"2023-07-07","value":-9.598126,"marketCap":62586889750},{"date":"2023-07-14","value":-9.718388,"marketCap":64260336000},{"date":"2023-07-21","value":-8.746707,"marketCap":57566551000},{"date":"2023-07-28","value":-9.265154,"marketCap":60913443500},{"date":"2023-08-04","value":-8.94484,"marketCap":58905308000},{"date":"2023-08-11","value":-8.126736,"marketCap":53215590750},{"date":"2023-08-18","value":-7.7735,"marketCap":50538076750},{"date":"2023-08-25","value":-7.872574,"marketCap":51207455250},{"date":"2023-09-01","value":-8.040181,"marketCap":52211523000},{"date":"2023-09-08","value":-7.875193,"marketCap":50538076750},{"date":"2023-09-15","value":-7.711097,"marketCap":49868698250},{"date":"2023-09-22","value":-7.537042,"marketCap":48529941250},{"date":"2023-09-29","value":-7.420357,"marketCap":47860562750},{"date":"2023-10-06","value":-7.423912,"marketCap":47860562750},{"date":"2023-10-13","value":-7.487011,"marketCap":48195252000},{"date":"2023-10-20","value":-7.186125,"marketCap":46187116500},{"date":"2023-10-27","value":-7.2934,"marketCap":46856495000},{"date":"2023-11-03","value":-7.378001,"marketCap":47525873500},{"date":"2023-11-10","value":-7.48348,"marketCap":48195252000},{"date":"2023-11-17","value":-7.622607,"marketCap":49534009000},{"date":"2023-11-24","value":-7.458198,"marketCap":48864630500},{"date":"2023-12-01","value":-7.02042,"marketCap":46187116500},{"date":"2023-12-08","value":-6.589198,"marketCap":43174913250},{"date":"2023-12-15","value":-6.39901,"marketCap":42170845500},{"date":"2023-12-22","value":-5.488531,"marketCap":36146439000},{"date":"2023-12-29","value":-5.863824,"marketCap":38823953000},{"date":"2024-01-05","value":-5.549108,"marketCap":36481128250},{"date":"2024-01-12","value":-5.342627,"marketCap":35142371250},{"date":"2024-01-19","value":-4.534741,"marketCap":29787343250},{"date":"2024-01-26","value":-4.450156,"marketCap":29117964750},{"date":"2024-02-02","value":-3.994888,"marketCap":26105761500},{"date":"2024-02-09","value":-4.179173,"marketCap":27444518500},{"date":"2024-02-16","value":-4.331134,"marketCap":28448586250},{"date":"2024-02-23","value":-4.763883,"marketCap":31126100250},{"date":"2024-03-01","value":-4.556143,"marketCap":29787343250},{"date":"2024-03-08","value":-4.400609,"marketCap":28783275500},{"date":"2024-03-15","value":-4.302077,"marketCap":28113897000},{"date":"2024-03-22","value":-4.100967,"marketCap":26775140000},{"date":"2024-03-28","value":-3.407341,"marketCap":23762936750},{"date":"2024-04-05","value":-3.121452,"marketCap":21754801250},{"date":"2024-04-12","value":-3.167676,"marketCap":22089490500},{"date":"2024-04-19","value":-2.786094,"marketCap":19411976500},{"date":"2024-04-26","value":-5.723353,"marketCap":39828020750},{"date":"2024-05-03","value":-7.700588,"marketCap":53550280000},{"date":"2024-05-10","value":-7.058157,"marketCap":49199319750},{"date":"2024-05-17","value":-6.731936,"marketCap":46856495000},{"date":"2024-05-24","value":-6.747346,"marketCap":46856495000},{"date":"2024-05-31","value":-6.355315,"marketCap":44178981000},{"date":"2024-06-07","value":-6.989886,"marketCap":48529941250},{"date":"2024-06-14","value":-6.513793,"marketCap":45183048750},{"date":"2024-06-21","value":-6.575809,"marketCap":45517738000},{"date":"2024-06-28","value":-6.704305,"marketCap":46387929720},{"date":"2024-07-05","value":-6.858164,"marketCap":47442200850},{"date":"2024-07-12","value":-7.000285,"marketCap":48496471980},{"date":"2024-07-19","value":-6.594349,"marketCap":45685082300},{"date":"2024-07-26","value":-5.912947,"marketCap":41116574070},{"date":"2024-08-02","value":-5.865826,"marketCap":40765150360},{"date":"2024-08-09","value":-5.575827,"marketCap":39008031810},{"date":"2024-08-16","value":-5.573661,"marketCap":39008031810},{"date":"2024-08-23","value":-5.500201,"marketCap":38656608100},{"date":"2024-08-30","value":-6.536827,"marketCap":41467997780},{"date":"2024-09-06","value":-6.25683,"marketCap":39710879230},{"date":"2024-09-13","value":-5.773612,"marketCap":36548065840},{"date":"2024-09-20","value":-6.456593,"marketCap":41116574070},{"date":"2024-09-27","value":-8.008781,"marketCap":51307861660},{"date":"2024-10-04","value":-11.682251,"marketCap":74501826520},{"date":"2024-10-10","value":-9.595289,"marketCap":60796301830},{"date":"2024-10-18","value":-9.255299,"marketCap":58336335860},{"date":"2024-10-25","value":-8.921335,"marketCap":56227793600},{"date":"2024-11-01","value":-8.46956,"marketCap":53416403920},{"date":"2024-11-08","value":-9.601,"marketCap":60093454410},{"date":"2024-11-15","value":-8.938656,"marketCap":55524946180},{"date":"2024-11-22","value":-8.093884,"marketCap":50253590530},{"date":"2024-11-29","value":-8.439147,"marketCap":52362132790},{"date":"2024-12-06","value":-9.708062,"marketCap":60093454410},{"date":"2024-12-13","value":-8.807732,"marketCap":54470675050},{"date":"2024-12-20","value":-8.570662,"marketCap":52713556500},{"date":"2024-12-27","value":-8.748863,"marketCap":53767827630},{"date":"2025-01-03","value":-7.597782,"marketCap":46739353430},{"date":"2025-01-10","value":-7.339963,"marketCap":44982234880},{"date":"2025-01-17","value":-7.849719,"marketCap":48145048270},{"date":"2025-01-24","value":-9.114262,"marketCap":56251203920},{"date":"2025-01-28","value":-9.608047,"marketCap":59581867310},{"date":"2025-02-07","value":-10.378108,"marketCap":64022751830},{"date":"2025-02-14","value":-10.944145,"marketCap":67353415220},{"date":"2025-02-21","value":-11.243278,"marketCap":69573857480},{"date":"2025-02-28","value":-9.840397,"marketCap":60692088440},{"date":"2025-03-07","value":-10.458432,"marketCap":64762899250}]}],"industryCompare":{"bkCode":"BK1109","name":"應用軟件","current":-17.06133,"rank":39,"totalCount":39,"items":[{"symbol":"08029","name":"帝國金融集團","value":-5.184069,"marketCap":163381134},{"symbol":"08083","name":"有贊","value":-130.4168700769333,"marketCap":3903427572},{"symbol":"00418","name":"方正控股","value":13.129367,"marketCap":1079772293},{"symbol":"08131","name":"辰罡科技","value":-6.951714,"marketCap":52339453},{"symbol":"08060","name":"國聯通信","value":-18.179238,"marketCap":28068744},{"symbol":"00268","name":"金蝶國際","value":-391.256253500985,"marketCap":60507986123},{"symbol":"08076","name":"新利軟件","value":-14.662644475434496,"marketCap":34248240},{"symbol":"08048","name":"御德國際控股","value":-2.700749,"marketCap":35058420},{"symbol":"08071","name":"中彩網通控股","value":-19.538056,"marketCap":178069838},{"symbol":"08148","name":"悟喜生活","value":-157.865649,"marketCap":496329600},{"symbol":"00596","name":"浪潮数字企業","value":25.16661750058868,"marketCap":6965716459},{"symbol":"00802","name":"中國錢包","value":-1.157351,"marketCap":27159567},{"symbol":"08353","name":"安科系統","value":62.33431704608147,"marketCap":406976128},{"symbol":"01522","name":"京投交通科技","value":3.341497,"marketCap":597686817},{"symbol":"08018","name":"匯財金融投資","value":-0.917889,"marketCap":25211646},{"symbol":"01588","name":"暢捷通","value":-181.6920108843016,"marketCap":2365108342},{"symbol":"08290","name":"亞勢備份","value":-60.413355,"marketCap":38000000},{"symbol":"02391","name":"塗鴉智能-W","value":409.598084,"marketCap":15906755925.94},{"symbol":"03738","name":"阜博集團","value":2171.287642,"marketCap":9755595376},{"symbol":"06638","name":"金融壹賬通","value":58.82023314088221,"marketCap":1776030205},{"symbol":"08036","name":"電子交易集團","value":-56.455078,"marketCap":57810000},{"symbol":"01675","name":"亞信科技","value":38.41644895745702,"marketCap":10621274338},{"symbol":"02013","name":"微盟集團","value":-9.71995849633348,"marketCap":8931243873},{"symbol":"09660","name":"地平線機器人-W","value":-11.333069375462417,"marketCap":120914690127},{"symbol":"08635","name":"連成科技集團","value":-10.126884,"marketCap":170000000},{"symbol":"01745","name":"驢跡科技","value":3.9977450036349977,"marketCap":625936256},{"symbol":"02567","name":"七牛智能","value":-5.080335334928014,"marketCap":2036577363},{"symbol":"09959","name":"聯易融科技-W","value":-6.149450633596126,"marketCap":3374864461},{"symbol":"02562","name":"獅騰控股","value":-127.34507939877787,"marketCap":12872740225},{"symbol":"02167","name":"天潤雲","value":57.61585932326,"marketCap":451552920},{"symbol":"00020","name":"商湯-W","value":-10.458432431536595,"marketCap":64762899250},{"symbol":"80020","name":"商湯-WR","value":-10.458432431536595,"marketCap":64762899250},{"symbol":"09669","name":"北森控股","value":-15.177551851429616,"marketCap":4062045480},{"symbol":"02121","name":"創新奇智","value":-5.220446394867513,"marketCap":3259096438},{"symbol":"02392","name":"玄武雲","value":-9.454353677086136,"marketCap":590542430},{"symbol":"06682","name":"第四範式","value":-38.35827627838032,"marketCap":24856596382},{"symbol":"02556","name":"邁富時","value":-15.03554229543972,"marketCap":14866530095},{"symbol":"02531","name":"廣聯科技控股","value":247.10758387064814,"marketCap":13380900000},{"symbol":"02586","name":"多點數智","value":-25.75409572732759,"marketCap":8689563215}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"03738\",pageSize:16,pageCount:12,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2478146135","title":"阜博集團(03738)上漲5.17%，報3.05元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2478146135","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2478146135?lang=zh_tw&edition=fundamental","pubTime":"2024-10-28 11:18","pubTimestamp":1730085485,"startTime":"0","endTime":"0","summary":"10月28日，阜博集团(03738)盘中上涨5.17%，截至11:18，报3.05元/股，成交4431.42万元。阜博集团有限公司主要业务是为全球大型线上平台、电影制片厂等提供基于影视基因数字指纹和水印核心专利技术的数字内容资产保护与交易软件服务，并通过AI技术赋能数字文化产业，特别是为Web3提供数字资产保护和交易的数字基础设施服务。公司基于持续积累的数字确权与交易核心能力，通过订阅服务和增值服务两种商业模式，为客户提供高效专业的解决方案，致力于打造数字内容资产保护和交易的技术基础设施。截至2024年中报，阜博集团营业总收入10.78亿元、净利润3785.25万元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/10/28111844564873.shtml","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":"jinrongjie_stock","symbols":["BK1109","BK1518","03738"],"gpt_icon":0},{"id":"2478714384","title":"阜博集團(03738)出現大手買入100萬股，成交價$2.9，涉資290萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2478714384","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2478714384?lang=zh_tw&edition=fundamental","pubTime":"2024-10-28 10:30","pubTimestamp":1730082600,"startTime":"0","endTime":"0","summary":"[大手成交]阜博集团(03738)在上午10:30出现大手买入，成交量为100万，成交价为港币$2.9，涉资290万。至目前为止，股价跌0.345%，今日最高价为$2.98，而最低价为$2.85，总成交量为665.4万股，总成交金额港币$1.924千万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2410285207/aamm-all-category","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":["BK1518","03738","BK1109"],"gpt_icon":0},{"id":"2478648169","title":"南向資金10月24日淨賣出阜博集團317.50萬股 連續3日減持","url":"https://stock-news.laohu8.com/highlight/detail?id=2478648169","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2478648169?lang=zh_tw&edition=fundamental","pubTime":"2024-10-25 09:30","pubTimestamp":1729819817,"startTime":"0","endTime":"0","summary":"10月24日，南向资金减持阜博集团317.50万股连续3日减持。截止当日收盘，港股通共持有阜博集团62517.25万股，占流通股27.50%。港股通减持金额前五个股分别为中芯国际、香港交易所、中国人寿、中远海控、中国铝业。阜博集团近5个交易日上涨11.16%，港股通累计减持1561.00万股；近20个交易日上涨65.09%，港股通累计减持2933.90万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20241025093301a1e85e73&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=nesSN20241025093301a1e85e73&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":["BK1518","03738","BK1109"],"gpt_icon":0},{"id":"2477551074","title":"港股概念追蹤 |全國首例以“市場法”為數據資產獲銀行放款   數據要素建設進入新階段  （附概念股）","url":"https://stock-news.laohu8.com/highlight/detail?id=2477551074","media":"智通财经","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477551074?lang=zh_tw&edition=fundamental","pubTime":"2024-10-24 10:03","pubTimestamp":1729735426,"startTime":"0","endTime":"0","summary":"新译科技数据资产融资项目是全国首例以“市场法”为数据资产价值评估方法并成功入表实际放款的项目。此次“市场法”评估的数据资产项目落地，是在政策持续催化下，产业取得的实际进展。此前，国家数据局已表示今年将陆续推出数据产权、数据流通、收益分配等相关政策。随着相关政策的陆续推出，或将推动数据市场建设进入新阶段。阅文去年进行在线业务渠道优化，相关影响预期将逐步减弱。","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/1198544.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["03738","00772","HSTECH","YANG","BK1518","399418","161121","BK1589","HSCEI","BK1516","BK1130","BK1109"],"gpt_icon":1},{"id":"2477422320","title":"阜博集團漲超7% 國家數據局將以數據要素市場化配置改革為主線","url":"https://stock-news.laohu8.com/highlight/detail?id=2477422320","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477422320?lang=zh_tw&edition=fundamental","pubTime":"2024-10-23 14:25","pubTimestamp":1729664718,"startTime":"0","endTime":"0","summary":"阜博集团涨超7%，截至发稿，涨6.57%，报2.92港元，成交额6281.3万港元。消息面上，近日，国家数据局党组成员、副局长沈竹林在2024金融街论坛年会上表示，国家数据局将以数据要素市场化配置改革为主线，制定出台培育一体化数据市场的政策文件。此次全国数据集团联盟成立，有望打破地域限制，加强各省市数据企业合作，加快数据要素产业发展。","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=nesSN202410231431379f58451b&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=nesSN202410231431379f58451b&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":["BK1109","03738","BK1518"],"gpt_icon":0},{"id":"2477327367","title":"港股異動 | 阜博集團(03738)漲超7% 國家數據局將以數據要素市場化配置改革為主線","url":"https://stock-news.laohu8.com/highlight/detail?id=2477327367","media":"智通财经网","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477327367?lang=zh_tw&edition=fundamental","pubTime":"2024-10-23 14:17","pubTimestamp":1729664272,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，阜博集团涨超7%，截至发稿，涨6.57%，报2.92港元，成交额6281.3万港元。消息面上，近日，国家数据局党组成员、副局长沈竹林在2024金融街论坛年会上表示，国家数据局将以数据要素市场化配置改革为主线，制定出台培育一体化数据市场的政策文件。此次全国数据集团联盟成立，有望打破地域限制，加强各省市数据企业合作，加快数据要素产业发展。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1197890.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":"highlight_zhitongcaijin","symbols":["03738","BK1518","399418","BK1109"],"gpt_icon":0},{"id":"2477820448","title":"阜博集團盤中異動 股價大漲5.32%","url":"https://stock-news.laohu8.com/highlight/detail?id=2477820448","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477820448?lang=zh_tw&edition=fundamental","pubTime":"2024-10-22 11:33","pubTimestamp":1729568001,"startTime":"0","endTime":"0","summary":"2024年10月22日临近午盘11时33分，阜博集团股票出现波动，股价大幅上涨5.32%。截至发稿，该股报2.770港元/股，成交量896.6万股，换手率0.39%，振幅6.46%。资金方面，该股资金流入1437.08万港元，流出834.254万港元。阜博集团股票所在的应用软件行业中，整体跌幅为0.19%。其相关个股中，九方智投控股、升华兰德、交大慧谷涨幅较大，振幅较大的相关个股有九方智投控股、亚势备份、畅捷通，振幅分别为16.67%、14.29%、8.54%。","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=nesSN20241022113321971a186f&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=nesSN20241022113321971a186f&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":["BK1109","BK1518","03738"],"gpt_icon":0},{"id":"2477323820","title":"阜博集團(03738)上漲5.32%，報2.77元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2477323820","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477323820?lang=zh_tw&edition=fundamental","pubTime":"2024-10-22 11:33","pubTimestamp":1729568001,"startTime":"0","endTime":"0","summary":"10月22日，阜博集团(03738)盘中上涨5.32%，截至11:33，报2.77元/股，成交2418.58万元。阜博集团有限公司主要业务是为全球大型线上平台、电影制片厂等提供基于影视基因数字指纹和水印核心专利技术的数字内容资产保护与交易软件服务，并通过AI技术赋能数字文化产业，特别是为Web3提供数字资产保护和交易的数字基础设施服务。公司基于持续积累的数字确权与交易核心能力，通过订阅服务和增值服务两种商业模式，为客户提供高效专业的解决方案，致力于打造数字内容资产保护和交易的技术基础设施。截至2024年中报，阜博集团营业总收入10.78亿元、净利润3785.25万元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/10/22113344274344.shtml","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":"jinrongjie_stock","symbols":["BK1518","BK1109","03738"],"gpt_icon":0},{"id":"2477079098","title":"阜博集團(03738)出現大手賣出93.3萬股，成交價$2.58，涉資240.714萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2477079098","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2477079098?lang=zh_tw&edition=fundamental","pubTime":"2024-10-21 11:40","pubTimestamp":1729482000,"startTime":"0","endTime":"0","summary":"[大手成交]阜博集团(03738)在上午11:40出现大手卖出，成交量为93.3万，成交价为港币$2.58，涉资240.714万。至目前为止，股价跌0.385%，今日最高价为$2.62，而最低价为$2.52，总成交量为904.8万股，总成交金额港币$2.329千万。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145555799_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2410217823/aamm-all-category","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":["03738","BK1518","BK1109"],"gpt_icon":0},{"id":"2476447463","title":"阜博集團盤中異動 股價大漲5.18%報2.640港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2476447463","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2476447463?lang=zh_tw&edition=fundamental","pubTime":"2024-10-18 13:12","pubTimestamp":1729228323,"startTime":"0","endTime":"0","summary":"2024年10月18日下午盘13时12分，阜博集团股票出现波动，股价大幅上涨5.18%。截至发稿，该股报2.640港元/股，成交量1053.4万股，换手率0.46%，振幅5.98%。资金方面，该股资金流入2072.52万港元，流出496.98万港元。阜博集团股票所在的应用软件行业中，整体涨幅为0.84%。其相关个股中，九方智投控股、方正控股、迈富时涨幅较大，振幅较大的相关个股有方正控股、九方智投控股、国际商业数字技术，振幅分别为13.51%、12.07%、11.60%。","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=nesSN20241018131204ab6b07f5&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=nesSN20241018131204ab6b07f5&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":["BK1518","03738","BK1109"],"gpt_icon":0},{"id":"2476266448","title":"阜博集團(03738)出現大手買入110萬股，成交價$2.6，涉資286萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2476266448","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2476266448?lang=zh_tw&edition=fundamental","pubTime":"2024-10-18 11:45","pubTimestamp":1729223100,"startTime":"0","endTime":"0","summary":"[大手成交]阜博集团(03738)在上午11:45出现大手买入，成交量为110万，成交价为港币$2.6，涉资286万。至目前为止，股价升3.187%，今日最高价为$2.6，而最低价为$2.49，总成交量为714.1万股，总成交金额港币$1.826千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145552499_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145552499_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2410188280/aamm-all-category","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":["BK1518","03738","BK1109"],"gpt_icon":0},{"id":"2476372130","title":"阜博集團(03738)出現大手賣出150萬股，成交價$2.56，涉資384萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2476372130","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2476372130?lang=zh_tw&edition=fundamental","pubTime":"2024-10-17 11:13","pubTimestamp":1729134780,"startTime":"0","endTime":"0","summary":"[大手成交]阜博集团(03738)在上午11:13出现大手卖出，成交量为150万，成交价为港币$2.56，涉资384万。至目前为止，股价升0.787%，今日最高价为$2.63，而最低价为$2.52，总成交量为837.1万股，总成交金额港币$2.159千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145552499_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145552499_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2410177290/aamm-all-category","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":["BK1518","03738","BK1109"],"gpt_icon":0},{"id":"2476052187","title":"南向資金10月16日淨賣出阜博集團198.20萬股 連續3日減持","url":"https://stock-news.laohu8.com/highlight/detail?id=2476052187","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2476052187?lang=zh_tw&edition=fundamental","pubTime":"2024-10-17 09:30","pubTimestamp":1729128616,"startTime":"0","endTime":"0","summary":"10月16日，南向资金减持阜博集团198.20万股连续3日减持。截止当日收盘，港股通共持有阜博集团63995.05万股，占流通股28.15%。阜博集团近5个交易日上涨0.40%，港股通累计增持45.60万股；近20个交易日上涨72.79%，港股通累计减持3394.90万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202410170932139f48f3c8&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=nesSN202410170932139f48f3c8&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":["03738","BK1109","BK1518"],"gpt_icon":0},{"id":"2475567132","title":"阜博集團早盤漲超5% 月初宣佈最高2億港元股份回購計劃","url":"https://stock-news.laohu8.com/highlight/detail?id=2475567132","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475567132?lang=zh_tw&edition=fundamental","pubTime":"2024-10-16 11:36","pubTimestamp":1729049774,"startTime":"0","endTime":"0","summary":"阜博集团（03738）早盘上涨5.35%，现报2.56港元，成交额3587.85万港元。\n　　据悉，阜博在掌握影视基因数字指纹、水印等核心专利技术的同时，顺应Web3.0和AI的发展趋势，积极探索数字内容确权、数字内容资产保护和交易在新场景下的应用机会。另外，公司于月初宣布拟不时在公开市场购回总金额不超过2亿港元公司股份。公司认为，股份购回计划反映了公司对自身业务展望及前景充满信心。公司旨在透过回购股票提高股东价值并支持长期成长。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"highlight_sina","url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2024-10-16/doc-incsthwv3627868.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}","selectors":".art_box, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action, .fl_popup, .weibo_info","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2024-10-16/doc-incsthwv3627868.shtml","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_sina","symbols":["BK1109","03738","BK1518"],"gpt_icon":0},{"id":"2475262993","title":"阜博集團盤中異動 早盤急速上漲5.35%報2.560港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2475262993","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475262993?lang=zh_tw&edition=fundamental","pubTime":"2024-10-16 09:55","pubTimestamp":1729043702,"startTime":"0","endTime":"0","summary":"2024年10月16日早盘09时55分，阜博集团股票出现异动，股价大幅上涨5.35%。截至发稿，该股报2.560港元/股，成交量344.7万股，换手率0.15%，振幅7.41%。资金方面，该股资金流入458.725万港元，流出284.377万港元。阜博集团股票所在的应用软件行业中，整体跌幅为0.10%。其相关个股中，明源云、阜博集团、亚信科技涨幅较大，振幅较大的相关个股有七牛智能、明源云、汇财金融投资，振幅分别为10.55%、7.53%、7.50%。","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=nesSN20241016095502ab6a68f3&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=nesSN20241016095502ab6a68f3&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":["BK1109","BK1518","03738"],"gpt_icon":0},{"id":"2475362914","title":"阜博集團(03738)上漲5.35%，報2.56元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2475362914","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2475362914?lang=zh_tw&edition=fundamental","pubTime":"2024-10-16 09:55","pubTimestamp":1729043701,"startTime":"0","endTime":"0","summary":"10月16日，阜博集团(03738)盘中上涨5.35%，截至09:55，报2.56元/股，成交858.17万元。阜博集团有限公司主要业务是为全球大型线上平台、电影制片厂等提供基于影视基因数字指纹和水印核心专利技术的数字内容资产保护与交易软件服务，并通过AI技术赋能数字文化产业，特别是为Web3提供数字资产保护和交易的数字基础设施服务。公司基于持续积累的数字确权与交易核心能力，通过订阅服务和增值服务两种商业模式，为客户提供高效专业的解决方案，致力于打造数字内容资产保护和交易的技术基础设施。截至2024年中报，阜博集团营业总收入10.78亿元、净利润3785.25万元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/10/16095544044354.shtml","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":"jinrongjie_stock","symbols":["03738","BK1109","BK1518"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":12,"totalSize":200}]}}