港股詳情

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

中國飛鶴

5.730

+0.0400.70%

成交量：2,096.65萬

成交額：1.19億

市值：519.55億

市盈率：14.27

高：5.750

開：5.750

低：5.640

收：5.690

資料載入中...

總覽公司新聞資訊公告

港股異動 | 乳業股集體走高蒙牛乳業(02319)盤中漲超8% 乳製品需求有望得到改善

中國飛鶴盤中異動早盤大幅上漲5.08%報6.000港元

中國飛鶴(06186.HK)附屬斥5億人幣購信行理財產品年息2.7%

阿斯达克财经

南向資金12月5日淨買入中國飛鶴65.00萬股連續3日增持

健合集團多元化發展遇阻：增長引擎失速，合生元奶粉拖累業績

中國飛鶴(06186.HK)認購4億人幣金融產品

阿斯达克财经

中國飛鶴認購4億元理財產品年收益率2.85%

中國飛鶴(06186)出現大手賣出85.5萬股，成交價$5.73，涉資489.915萬

阿斯达克财经

港股異動 | 乳業股集體回暖消費政策有望改善乳製品需求奶粉行業集中度提升仍為主線

港股乳製品股震盪上升，阿爾法企業(00948.HK)漲近10%，現代牧業(01117.HK)漲超2.5%，優然牧業(09

異動解讀 | 中國飛鶴盤中大漲近6%，消費旺季來臨或為主因

港股異動 | 大消費股多數走高海倫司(09869)漲超7% 中國飛鶴(06186)漲近6%

中國飛鶴盤中異動下午盤股價大漲5.04%

中國飛鶴(06186)下跌5.16%，報5.33元/股

中國飛鶴盤中異動急速下跌5.16%報5.330港元

南向資金11月20日淨賣出中國飛鶴44.00萬股連續5日減持

{"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/06186/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"06186"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06186\",,,,,undefined,":{"symbol":"06186","market":"HK","secType":"STK","nameCN":"中國飛鶴","latestPrice":5.73,"timestamp":1741248512032,"preClose":5.69,"halted":0,"volume":20966533,"delay":0,"changeRate":0.00703,"change":0.04,"floatShares":9067251704,"shares":9067251704,"eps":0.41844243,"lyrEps":0.401501,"pbRate":1.89,"amount":119219387,"amplitude":0.019332,"volumeRatio":0.8191348105998557,"dividePrice":0.304962,"prevYearClose":5.45,"fiveDayClose":5.85,"twentyDayClose":5.5},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06186\",,,,,undefined,":{"symbol":"06186","floatShares":9067251704,"roa":"8.03%","roe":"13.55%","lyrEps":0.401501,"volumeRatio":0.8191348105998557,"shares":9067251704,"dividePrice":0.304962,"high":5.75,"amplitude":0.019332,"preClose":5.69,"low":5.64,"week52Low":3.172,"pbRate":"1.89","psRate":"2.43","week52High":6.9,"institutionHeld":0,"latestPrice":5.73,"committee":-0.925581,"eps":0.4015006620916912,"divideRate":0.053207,"volume":20966533,"delay":0,"ttmEps":0.41844241518290837,"open":5.75,"prevYearClose":5.45,"prevWeekClose":5.62,"prevMonthClose":5.62,"prevQuarterClose":5.45,"fiveDayClose":5.85,"twentyDayClose":5.5,"sixtyDayClose":5.64},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/06186\",params:#limit:5,,,undefined,":[{"date":"2024-09-10","symbol":"06186","amount":0.1632,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-11","defaultRemindTime":1725931800000,"name":"中国飞鹤","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-30","payableDate":"2024-09-11","currency":"HKD","dateTimestamp":1725897600000,"payDate":"2024-09-30"},{"market":"HK","date":"2024-08-28","symbol":"06186","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1724774400000,"reportTimeType":"post","actualEps":null},{"date":"2024-05-24","symbol":"06186","amount":0.1484,"announcedDate":"2024-03-28","type":"dividend","market":"HK","newRecordDate":"2024-05-27","defaultRemindTime":1716514200000,"name":"中国飞鹤","recordDate":"2024-06-05","payableDate":"2024-05-27","currency":"HKD","dateTimestamp":1716480000000,"payDate":"2024-06-05"},{"date":"2024-03-28","symbol":"06186","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null},{"date":"2023-09-11","symbol":"06186","amount":0.1349,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-12","name":"中国飞鹤","recordDate":"2023-09-22","payableDate":"2023-09-12","currency":"HKD","dateTimestamp":1694361600000,"payDate":"2023-09-22"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"06186\",market:\"HK\",,,undefined,":[{"executeDate":"2020-06-24","recordDate":"2020-06-26","paymentDate":"2020-07-16","value":0.1943,"currency":"HKD"},{"executeDate":"2020-08-31","recordDate":"2020-09-01","paymentDate":"2020-09-18","value":0.1375,"currency":"HKD"},{"executeDate":"2021-05-21","recordDate":"2021-05-24","paymentDate":"2021-06-10","value":0.1586,"currency":"HKD"},{"executeDate":"2021-08-31","recordDate":"2021-09-01","paymentDate":"2021-09-14","value":0.2973,"currency":"HKD"},{"executeDate":"2022-10-06","recordDate":"2022-10-07","paymentDate":"2022-10-20","value":0.1733,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"06186\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.2941,"buy":0.3529,"hold":0.1765,"sell":0.1176,"strongSell":0.0588,"meanLabel":"BUY","meanPercent":0.3529,"analysts":17,"updateTime":1738771200000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/06186\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"06186","date":"2025-03-05","current":13.486791,"percent":0.679643,"low":6.471273,"twenty":8.246573,"median":10.020339,"eighty":25.542682,"high":37.519034,"avg":14.596483,"sd":8.680267,"marketCap":51592662195},"quantilePoints":[{"date":"2020-03-13","current":35.249476,"twenty":25.960638,"median":29.106967,"eighty":32.257852,"marketCap":113453418000},{"date":"2020-03-20","current":35.20438,"twenty":26.369896,"median":29.374274,"eighty":32.381233,"marketCap":111666750000},{"date":"2020-03-27","current":27.185616,"twenty":26.369896,"median":29.106967,"eighty":32.31665,"marketCap":116848087200},{"date":"2020-04-03","current":26.994736,"twenty":26.614101,"median":28.92873,"eighty":32.249287,"marketCap":116133420000},{"date":"2020-04-09","current":27.843298,"twenty":26.58936,"median":28.742657,"eighty":32.146643,"marketCap":120600090000},{"date":"2020-04-17","current":29.838026,"twenty":26.688326,"median":28.742657,"eighty":32.088849,"marketCap":128640096000},{"date":"2020-04-24","current":30.826677,"twenty":26.857697,"median":29.023287,"eighty":32.059803,"marketCap":132749432400},{"date":"2020-04-29","current":33.500132,"twenty":26.93992,"median":29.099336,"eighty":32.071421,"marketCap":144362774400},{"date":"2020-05-08","current":32.156843,"twenty":27.001098,"median":29.139645,"eighty":32.19729,"marketCap":138645436800},{"date":"2020-05-15","current":28.373687,"twenty":27.113506,"median":29.300186,"eighty":32.158542,"marketCap":121850757600},{"date":"2020-05-22","current":26.628703,"twenty":27.113506,"median":29.106967,"eighty":32.143489,"marketCap":113989418400},{"date":"2020-05-29","current":29.262835,"twenty":27.331396,"median":29.119848,"eighty":32.107144,"marketCap":125066760000},{"date":"2020-06-05","current":31.043065,"twenty":27.4375,"median":29.185264,"eighty":32.071421,"marketCap":133642766400},{"date":"2020-06-12","current":30.09139,"twenty":27.453453,"median":29.284416,"eighty":32.052365,"marketCap":129533430000},{"date":"2020-06-19","current":33.102437,"twenty":27.471335,"median":29.460727,"eighty":32.143489,"marketCap":142754773200},{"date":"2020-06-26","current":31.556677,"twenty":27.502928,"median":29.608904,"eighty":32.148007,"marketCap":135965434800},{"date":"2020-07-03","current":32.54321,"twenty":27.539746,"median":29.674406,"eighty":32.160241,"marketCap":140432104800},{"date":"2020-07-10","current":31.907705,"twenty":27.544494,"median":29.788759,"eighty":32.296786,"marketCap":139002770400},{"date":"2020-07-17","current":31.120035,"twenty":27.554323,"median":29.917705,"eighty":32.236725,"marketCap":135786768000},{"date":"2020-07-24","current":32.023377,"twenty":27.580863,"median":29.956094,"eighty":32.319505,"marketCap":139181437200},{"date":"2020-07-31","current":30.446971,"twenty":27.687366,"median":30.09139,"eighty":32.319505,"marketCap":133106766000},{"date":"2020-08-07","current":32.047134,"twenty":27.774986,"median":30.27505,"eighty":32.297626,"marketCap":140253438000},{"date":"2020-08-14","current":33.351509,"twenty":27.856622,"median":30.443678,"eighty":32.400272,"marketCap":146328109200},{"date":"2020-08-21","current":25.491096,"twenty":27.580863,"median":30.330039,"eighty":32.400272,"marketCap":140968105200},{"date":"2020-08-28","current":24.652498,"twenty":27.490868,"median":30.098434,"eighty":32.379456,"marketCap":137394769200},{"date":"2020-09-04","current":26.326493,"twenty":27.234209,"median":29.978009,"eighty":32.366954,"marketCap":147221443200},{"date":"2020-09-11","current":27.000454,"twenty":26.99588,"median":29.931567,"eighty":32.319505,"marketCap":151152112800},{"date":"2020-09-18","current":29.269925,"twenty":27.001431,"median":29.834425,"eighty":32.297626,"marketCap":165445456800},{"date":"2020-09-25","current":28.197982,"twenty":27.029421,"median":29.726559,"eighty":32.254948,"marketCap":158120118000},{"date":"2020-09-30","current":28.508073,"twenty":27.101666,"median":29.678483,"eighty":32.252429,"marketCap":160621453200},{"date":"2020-10-09","current":28.291018,"twenty":27.173642,"median":29.608904,"eighty":32.192132,"marketCap":161693454000},{"date":"2020-10-16","current":28.677916,"twenty":27.37999,"median":29.499046,"eighty":32.164326,"marketCap":163837455600},{"date":"2020-10-23","current":28.883332,"twenty":27.440472,"median":29.425445,"eighty":32.157693,"marketCap":165266790000},{"date":"2020-10-30","current":27.442734,"twenty":27.44316,"median":29.305996,"eighty":32.143589,"marketCap":157048117200},{"date":"2020-11-06","current":27.465026,"twenty":27.453453,"median":29.26638,"eighty":32.134653,"marketCap":159013452000},{"date":"2020-11-13","current":26.609466,"twenty":27.292306,"median":29.185264,"eighty":32.124665,"marketCap":154189448400},{"date":"2020-11-20","current":27.240313,"twenty":27.003386,"median":29.136187,"eighty":32.10053,"marketCap":158834785200},{"date":"2020-11-27","current":27.549834,"twenty":26.998167,"median":29.108011,"eighty":32.071421,"marketCap":160264119600},{"date":"2020-12-04","current":26.895612,"twenty":26.998167,"median":29.077298,"eighty":32.05519,"marketCap":157584117600},{"date":"2020-12-11","current":26.56275,"twenty":26.880446,"median":29.023287,"eighty":32.04929,"marketCap":155261449200},{"date":"2020-12-18","current":26.153544,"twenty":26.675051,"median":28.943271,"eighty":32.047243,"marketCap":153117447600},{"date":"2020-12-24","current":27.132636,"twenty":26.702683,"median":28.884904,"eighty":32.037631,"marketCap":159013452000},{"date":"2020-12-31","current":27.670049,"twenty":26.725976,"median":28.837953,"eighty":32.021718,"marketCap":162229454400},{"date":"2021-01-08","current":31.409702,"twenty":27.477325,"median":28.43845,"eighty":31.180839,"marketCap":185813472000},{"date":"2021-01-15","current":33.269007,"twenty":27.909763,"median":31.211675,"eighty":33.007478,"marketCap":196533480000},{"date":"2021-01-22","current":37.519034,"twenty":28.290899,"median":32.731956,"eighty":35.230377,"marketCap":221546832000},{"date":"2021-01-29","current":34.810663,"twenty":29.278885,"median":33.405484,"eighty":36.065558,"marketCap":207253488000},{"date":"2021-02-05","current":34.944953,"twenty":30.570169,"median":34.471543,"eighty":35.864836,"marketCap":206806821000},{"date":"2021-02-11","current":34.970293,"twenty":31.180839,"median":34.696269,"eighty":35.865498,"marketCap":207253488000},{"date":"2021-02-19","current":35.633051,"twenty":31.37462,"median":34.810663,"eighty":35.866161,"marketCap":211273491000},{"date":"2021-02-26","current":32.087537,"twenty":31.515628,"median":34.625864,"eighty":35.842322,"marketCap":189833475000},{"date":"2021-03-05","current":30.154829,"twenty":30.955987,"median":34.471543,"eighty":35.732665,"marketCap":177952132800},{"date":"2021-03-12","current":30.708142,"twenty":30.265492,"median":33.623896,"eighty":35.596257,"marketCap":180900135000},{"date":"2021-03-19","current":22.154273,"twenty":30.076415,"median":32.988349,"eighty":35.417102,"marketCap":196533480000},{"date":"2021-03-26","current":22.303085,"twenty":28.825883,"median":32.54151,"eighty":35.271096,"marketCap":196980147000},{"date":"2021-04-01","current":22.615254,"twenty":27.670049,"median":32.070126,"eighty":35.198709,"marketCap":199213482000},{"date":"2021-04-09","current":22.919612,"twenty":25.477355,"median":31.939332,"eighty":35.061659,"marketCap":202340151000},{"date":"2021-04-16","current":22.581138,"twenty":22.601608,"median":31.430631,"eighty":34.955089,"marketCap":200106816000},{"date":"2021-04-23","current":22.273369,"twenty":22.507569,"median":31.057499,"eighty":34.899127,"marketCap":197873481000},{"date":"2021-04-30","current":22.181931,"twenty":22.398108,"median":30.710425,"eighty":34.844332,"marketCap":197873481000},{"date":"2021-05-07","current":20.894887,"twenty":22.272986,"median":30.154829,"eighty":34.817666,"marketCap":187600140000},{"date":"2021-05-14","current":22.053487,"twenty":22.185535,"median":29.483802,"eighty":34.805621,"marketCap":197873481000},{"date":"2021-05-21","current":22.246484,"twenty":22.160197,"median":28.882526,"eighty":34.759863,"marketCap":199660149000},{"date":"2021-05-28","current":20.846631,"twenty":22.111736,"median":28.069572,"eighty":34.639945,"marketCap":188940141000},{"date":"2021-06-04","current":21.144001,"twenty":21.918342,"median":27.018746,"eighty":34.540355,"marketCap":190726809000},{"date":"2021-06-11","current":19.190342,"twenty":21.705195,"median":22.919612,"eighty":34.499238,"marketCap":173091436600},{"date":"2021-06-18","current":18.525315,"twenty":21.537763,"median":22.615254,"eighty":34.380514,"marketCap":165738040620},{"date":"2021-06-25","current":17.313982,"twenty":21.156871,"median":22.566598,"eighty":33.954284,"marketCap":154803269040},{"date":"2021-07-02","current":16.465086,"twenty":20.946028,"median":22.504739,"eighty":33.705832,"marketCap":146956098720},{"date":"2021-07-09","current":15.601514,"twenty":20.829521,"median":22.410629,"eighty":33.54196,"marketCap":139108928400},{"date":"2021-07-16","current":16.921991,"twenty":20.410258,"median":22.362973,"eighty":33.269007,"marketCap":150879683880},{"date":"2021-07-23","current":16.583546,"twenty":19.095725,"median":22.273369,"eighty":32.988349,"marketCap":147847822620},{"date":"2021-07-30","current":14.873219,"twenty":18.525315,"median":22.246242,"eighty":32.833125,"marketCap":133045205880},{"date":"2021-08-06","current":14.049843,"twenty":17.412149,"median":22.187937,"eighty":32.731956,"marketCap":125376380340},{"date":"2021-08-13","current":14.010768,"twenty":17.237222,"median":22.160734,"eighty":32.351063,"marketCap":125198035560},{"date":"2021-08-20","current":12.651767,"twenty":16.791704,"median":22.144095,"eighty":32.087537,"marketCap":127694862480},{"date":"2021-08-27","current":12.349956,"twenty":16.583546,"median":22.078069,"eighty":32.052714,"marketCap":125198035560},{"date":"2021-09-03","current":13.189039,"twenty":16.01556,"median":21.993763,"eighty":31.939332,"marketCap":133758585000},{"date":"2021-09-10","current":11.839684,"twenty":15.640391,"median":21.799266,"eighty":31.646332,"marketCap":120382726500},{"date":"2021-09-17","current":12.455351,"twenty":15.09595,"median":21.691004,"eighty":31.45156,"marketCap":126268104240},{"date":"2021-09-24","current":11.216183,"twenty":14.580401,"median":21.573039,"eighty":31.418074,"marketCap":113758449640},{"date":"2021-09-30","current":11.511683,"twenty":14.113413,"median":21.44261,"eighty":31.383391,"marketCap":117146240460},{"date":"2021-10-08","current":11.319462,"twenty":13.963151,"median":21.168857,"eighty":31.180839,"marketCap":115184887880},{"date":"2021-10-15","current":11.294193,"twenty":13.190545,"median":21.081407,"eighty":31.006743,"marketCap":115006583100},{"date":"2021-10-22","current":12.030804,"twenty":12.821596,"median":20.935517,"eighty":30.843449,"marketCap":123386907760},{"date":"2021-10-29","current":11.293766,"twenty":12.595756,"median":20.838076,"eighty":30.710882,"marketCap":115541497440},{"date":"2021-11-05","current":10.474787,"twenty":12.406917,"median":20.748181,"eighty":30.573062,"marketCap":107339477560},{"date":"2021-11-12","current":10.29315,"twenty":12.166132,"median":20.279871,"eighty":30.284197,"marketCap":105913039320},{"date":"2021-11-19","current":10.429207,"twenty":12.006056,"median":19.190342,"eighty":30.115622,"marketCap":107161172780},{"date":"2021-11-26","current":9.120712,"twenty":11.844368,"median":18.775756,"eighty":29.969757,"marketCap":93746234280},{"date":"2021-12-03","current":8.609159,"twenty":11.671267,"median":18.525315,"eighty":29.554877,"marketCap":88651903050},{"date":"2021-12-10","current":9.465827,"twenty":11.562412,"median":17.489835,"eighty":29.06783,"marketCap":97639779440},{"date":"2021-12-17","current":9.159181,"twenty":11.412869,"median":17.354774,"eighty":28.901407,"marketCap":94411433400},{"date":"2021-12-24","current":9.131638,"twenty":11.317347,"median":17.255822,"eighty":28.648253,"marketCap":94217428620},{"date":"2021-12-31","current":9.008448,"twenty":11.2317,"median":17.181629,"eighty":28.364674,"marketCap":93148559360},{"date":"2022-01-07","current":8.835299,"twenty":8.879507,"median":8.976436,"eighty":9.083934,"marketCap":91011307520},{"date":"2022-01-14","current":9.695982,"twenty":8.900127,"median":9.096915,"eighty":9.664796,"marketCap":100094627840},{"date":"2022-01-21","current":10.086953,"twenty":8.948199,"median":9.315182,"eighty":9.717457,"marketCap":104369131520},{"date":"2022-01-28","current":9.198129,"twenty":8.995643,"median":9.413124,"eighty":9.784251,"marketCap":94929602560},{"date":"2022-02-04","current":9.444361,"twenty":9.008448,"median":9.402485,"eighty":9.772354,"marketCap":97423063040},{"date":"2022-02-11","current":9.597632,"twenty":8.976436,"median":9.36061,"eighty":9.749669,"marketCap":99204106240},{"date":"2022-02-18","current":9.173498,"twenty":9.008448,"median":9.454999,"eighty":9.749669,"marketCap":95285811200},{"date":"2022-02-25","current":8.458203,"twenty":8.905843,"median":9.315182,"eighty":9.695982,"marketCap":88072586240},{"date":"2022-03-04","current":7.20681,"twenty":8.835299,"median":9.200387,"eighty":9.674322,"marketCap":75070970880},{"date":"2022-03-11","current":7.277641,"twenty":8.458203,"median":9.161815,"eighty":9.644005,"marketCap":75694336000},{"date":"2022-03-18","current":7.263794,"twenty":7.608045,"median":9.019094,"eighty":9.597632,"marketCap":75249075200},{"date":"2022-03-25","current":7.005614,"twenty":7.265591,"median":8.976436,"eighty":9.585138,"marketCap":72577510400},{"date":"2022-04-01","current":8.552749,"twenty":7.277641,"median":8.898698,"eighty":9.545618,"marketCap":72358756080},{"date":"2022-04-08","current":8.10603,"twenty":7.306505,"median":8.860129,"eighty":9.545584,"marketCap":68609100360},{"date":"2022-04-14","current":8.033405,"twenty":7.359601,"median":8.823864,"eighty":9.534471,"marketCap":67881943080},{"date":"2022-04-22","current":7.938755,"twenty":7.47733,"median":8.742784,"eighty":9.522752,"marketCap":65828298400},{"date":"2022-04-29","current":8.188096,"twenty":7.581536,"median":8.552749,"eighty":9.496023,"marketCap":66803072160},{"date":"2022-05-06","current":7.728088,"twenty":7.613907,"median":8.458203,"eighty":9.461383,"marketCap":62526338480},{"date":"2022-05-13","current":7.744884,"twenty":7.637353,"median":8.308772,"eighty":9.444361,"marketCap":61541054720},{"date":"2022-05-20","current":8.001948,"twenty":7.664065,"median":8.130778,"eighty":9.36061,"marketCap":64475816000},{"date":"2022-05-27","current":8.251924,"twenty":7.719231,"median":8.137664,"eighty":9.315182,"marketCap":66432323520},{"date":"2022-06-02","current":8.823187,"twenty":7.726317,"median":8.242357,"eighty":9.300405,"marketCap":71412524480},{"date":"2022-06-10","current":9.026714,"twenty":7.735805,"median":8.290508,"eighty":9.249356,"marketCap":72568642560},{"date":"2022-06-17","current":9.36885,"twenty":7.743454,"median":8.355592,"eighty":9.318694,"marketCap":75236607360},{"date":"2022-06-24","current":9.419941,"twenty":7.748992,"median":8.548272,"eighty":9.362258,"marketCap":75948064640},{"date":"2022-06-30","current":9.966557,"twenty":7.761544,"median":8.638129,"eighty":9.429709,"marketCap":80216808320},{"date":"2022-07-08","current":9.371292,"twenty":7.770471,"median":8.73808,"eighty":9.429709,"marketCap":75503403840},{"date":"2022-07-15","current":8.924173,"twenty":7.778032,"median":8.817809,"eighty":9.41272,"marketCap":71234660160},{"date":"2022-07-22","current":9.263475,"twenty":7.782608,"median":8.85882,"eighty":9.429709,"marketCap":73991557120},{"date":"2022-07-29","current":7.67262,"twenty":7.782608,"median":8.817809,"eighty":9.41272,"marketCap":61359429900},{"date":"2022-08-05","current":7.669916,"twenty":7.747965,"median":8.73808,"eighty":9.392533,"marketCap":61181576480},{"date":"2022-08-12","current":7.804206,"twenty":7.747965,"median":8.638129,"eighty":9.375689,"marketCap":62337623710},{"date":"2022-08-19","current":7.478274,"twenty":7.740889,"median":8.543796,"eighty":9.369827,"marketCap":59136262150},{"date":"2022-08-26","current":7.470001,"twenty":7.692983,"median":8.333994,"eighty":9.366073,"marketCap":58602701890},{"date":"2022-09-02","current":8.648322,"twenty":7.714162,"median":8.543796,"eighty":9.369827,"marketCap":53000319160},{"date":"2022-09-09","current":8.677848,"twenty":7.724545,"median":8.556577,"eighty":9.366073,"marketCap":52978803560},{"date":"2022-09-16","current":8.916423,"twenty":7.731946,"median":8.599683,"eighty":9.362777,"marketCap":53932320270},{"date":"2022-09-23","current":8.821357,"twenty":7.739838,"median":8.648322,"eighty":9.349464,"marketCap":52333009290},{"date":"2022-09-30","current":8.397542,"twenty":7.743749,"median":8.663085,"eighty":9.325719,"marketCap":49913884372},{"date":"2022-10-07","current":8.045062,"twenty":7.745911,"median":8.640936,"eighty":9.313162,"marketCap":47816036480},{"date":"2022-10-14","current":7.75758,"twenty":7.745911,"median":8.586239,"eighty":9.304983,"marketCap":45618336071},{"date":"2022-10-21","current":7.577301,"twenty":7.738799,"median":8.556577,"eighty":9.303014,"marketCap":44253068315},{"date":"2022-10-28","current":7.170346,"twenty":7.709093,"median":8.484228,"eighty":9.290064,"marketCap":41804640355},{"date":"2022-11-04","current":7.948465,"twenty":7.693242,"median":8.376567,"eighty":9.260842,"marketCap":46792178792},{"date":"2022-11-11","current":8.244687,"twenty":7.703166,"median":8.312395,"eighty":9.250162,"marketCap":48968559201},{"date":"2022-11-18","current":8.809244,"twenty":7.709093,"median":8.376567,"eighty":9.247155,"marketCap":52142447298},{"date":"2022-11-25","current":8.40096,"twenty":7.721002,"median":8.397542,"eighty":9.235688,"marketCap":49331289269},{"date":"2022-12-02","current":9.457724,"twenty":7.730017,"median":8.429581,"eighty":9.250162,"marketCap":56495208115},{"date":"2022-12-09","current":11.235795,"twenty":7.737737,"median":8.484228,"eighty":9.304983,"marketCap":67739840228},{"date":"2022-12-16","current":10.930385,"twenty":7.738799,"median":8.550951,"eighty":9.363499,"marketCap":65744824854},{"date":"2022-12-23","current":10.007608,"twenty":7.743371,"median":8.573285,"eighty":9.402782,"marketCap":60213191314},{"date":"2022-12-30","current":9.887482,"twenty":7.744506,"median":8.592216,"eighty":9.435795,"marketCap":60213191314},{"date":"2023-01-06","current":10.966086,"twenty":7.747965,"median":8.623338,"eighty":9.453643,"marketCap":67467792677},{"date":"2023-01-13","current":11.758228,"twenty":7.754556,"median":8.677848,"eighty":9.520595,"marketCap":73724886353},{"date":"2023-01-20","current":11.582828,"twenty":7.764569,"median":8.712091,"eighty":9.554262,"marketCap":72001918529},{"date":"2023-01-27","current":11.172079,"twenty":7.769228,"median":8.725664,"eighty":9.585138,"marketCap":69462808052},{"date":"2023-02-03","current":10.766289,"twenty":7.771299,"median":8.736088,"eighty":9.672456,"marketCap":67286427643},{"date":"2023-02-10","current":10.349654,"twenty":7.782521,"median":8.756242,"eighty":9.749669,"marketCap":64293904581},{"date":"2023-02-17","current":9.829532,"twenty":7.782666,"median":8.81243,"eighty":9.802096,"marketCap":60485238865},{"date":"2023-02-24","current":9.578209,"twenty":7.783232,"median":8.822272,"eighty":9.802096,"marketCap":58218175939},{"date":"2023-03-03","current":9.694728,"twenty":7.783959,"median":8.835856,"eighty":9.800997,"marketCap":59306366144},{"date":"2023-03-10","current":8.542231,"twenty":8.76624,"median":9.043163,"eighty":9.383501,"marketCap":51870399746},{"date":"2023-03-17","current":8.667445,"twenty":8.898734,"median":16.344665,"eighty":29.047937,"marketCap":53139954985},{"date":"2023-03-24","current":8.80303,"twenty":8.873633,"median":16.01556,"eighty":29.024619,"marketCap":54590875258},{"date":"2023-03-31","current":9.46038,"twenty":8.86434,"median":15.825679,"eighty":29.004745,"marketCap":53412002536},{"date":"2023-04-06","current":9.434342,"twenty":8.864507,"median":15.640391,"eighty":28.976931,"marketCap":53230637502},{"date":"2023-04-14","current":9.376867,"twenty":8.869744,"median":15.601514,"eighty":28.966257,"marketCap":52958589951},{"date":"2023-04-21","current":8.610594,"twenty":8.869744,"median":15.048247,"eighty":28.948263,"marketCap":48605829133},{"date":"2023-04-28","current":8.545709,"twenty":8.857519,"median":14.645053,"eighty":28.942574,"marketCap":47880368997},{"date":"2023-05-05","current":8.564035,"twenty":8.830454,"median":14.273622,"eighty":28.90873,"marketCap":48061734031},{"date":"2023-05-12","current":8.281734,"twenty":8.818139,"median":14.056327,"eighty":28.88459,"marketCap":46157401173},{"date":"2023-05-19","current":8.201818,"twenty":8.787094,"median":14.010768,"eighty":28.858373,"marketCap":45069210968},{"date":"2023-05-25","current":7.788296,"twenty":8.736885,"median":13.259867,"eighty":28.83871,"marketCap":42620783008},{"date":"2023-06-02","current":8.014322,"twenty":8.710095,"median":13.102134,"eighty":28.830067,"marketCap":43708973213},{"date":"2023-06-09","current":7.543015,"twenty":8.681127,"median":12.876919,"eighty":28.818746,"marketCap":41079180219},{"date":"2023-06-16","current":7.964135,"twenty":8.639458,"median":12.663216,"eighty":28.80185,"marketCap":43164878111},{"date":"2023-06-23","current":7.183478,"twenty":8.621321,"median":12.605092,"eighty":28.76608,"marketCap":38721434776},{"date":"2023-06-30","current":7.401841,"twenty":8.608073,"median":12.455351,"eighty":28.677195,"marketCap":39537577429},{"date":"2023-07-07","current":7.586408,"twenty":8.57971,"median":12.371068,"eighty":28.672286,"marketCap":40444402599},{"date":"2023-07-14","current":7.397553,"twenty":8.566294,"median":12.192368,"eighty":28.663978,"marketCap":39990990014},{"date":"2023-07-21","current":7.566917,"twenty":8.55428,"median":12.130772,"eighty":28.661348,"marketCap":40716450150},{"date":"2023-07-28","current":7.895572,"twenty":8.542544,"median":12.030804,"eighty":28.653771,"marketCap":42439417974},{"date":"2023-08-04","current":8.269855,"twenty":8.487339,"median":11.93204,"eighty":28.650434,"marketCap":44525115866},{"date":"2023-08-11","current":7.486827,"twenty":8.461595,"median":11.851393,"eighty":28.630638,"marketCap":40081672531},{"date":"2023-08-18","current":7.455514,"twenty":8.420777,"median":11.805512,"eighty":28.578755,"marketCap":39628259946},{"date":"2023-08-25","current":7.468887,"twenty":8.361219,"median":11.758228,"eighty":28.555872,"marketCap":39718942463},{"date":"2023-09-01","current":9.038653,"twenty":8.38649,"median":11.673466,"eighty":28.535787,"marketCap":42797428042},{"date":"2023-09-08","current":9.12695,"twenty":8.398226,"median":11.644832,"eighty":28.524906,"marketCap":42706755525},{"date":"2023-09-15","current":8.902898,"twenty":8.404923,"median":11.575368,"eighty":28.519528,"marketCap":41981375389},{"date":"2023-09-22","current":8.729551,"twenty":8.420777,"median":11.511683,"eighty":28.499756,"marketCap":40983977702},{"date":"2023-09-29","current":8.907406,"twenty":8.426346,"median":11.425438,"eighty":28.466472,"marketCap":41890702872},{"date":"2023-10-06","current":8.641622,"twenty":8.420777,"median":11.406938,"eighty":28.466415,"marketCap":40621287633},{"date":"2023-10-13","current":8.693187,"twenty":8.448621,"median":11.376222,"eighty":28.43845,"marketCap":40802632668},{"date":"2023-10-20","current":8.783993,"twenty":8.452323,"median":11.320481,"eighty":28.432078,"marketCap":41165322736},{"date":"2023-10-27","current":8.923258,"twenty":8.457027,"median":11.305065,"eighty":28.427186,"marketCap":41800030355},{"date":"2023-11-03","current":9.671829,"twenty":8.471772,"median":11.235795,"eighty":28.384142,"marketCap":45426931037},{"date":"2023-11-10","current":9.345596,"twenty":8.476708,"median":11.18144,"eighty":28.362049,"marketCap":43885498247},{"date":"2023-11-17","current":9.089834,"twenty":8.482801,"median":11.163744,"eighty":28.307655,"marketCap":43069445594},{"date":"2023-11-24","current":8.996631,"twenty":8.489259,"median":11.107999,"eighty":28.291771,"marketCap":42978773076},{"date":"2023-12-01","current":8.486934,"twenty":8.4898,"median":11.029912,"eighty":28.283263,"marketCap":40711960150},{"date":"2023-12-08","current":8.027933,"twenty":8.471772,"median":10.955341,"eighty":28.27731,"marketCap":38354474707},{"date":"2023-12-15","current":8.113928,"twenty":8.420777,"median":10.907715,"eighty":28.264229,"marketCap":38989182327},{"date":"2023-12-22","current":7.760589,"twenty":8.3781,"median":10.856026,"eighty":28.244176,"marketCap":37266404503},{"date":"2023-12-29","current":8.019944,"twenty":8.343677,"median":10.788334,"eighty":28.223144,"marketCap":38717164776},{"date":"2024-01-05","current":7.717513,"twenty":8.321065,"median":10.766289,"eighty":28.184679,"marketCap":36994386952},{"date":"2024-01-12","current":7.335298,"twenty":8.296157,"median":10.702737,"eighty":28.12979,"marketCap":35180936611},{"date":"2024-01-19","current":7.061416,"twenty":8.277563,"median":10.603665,"eighty":28.119023,"marketCap":33820848855},{"date":"2024-01-26","current":7.184033,"twenty":8.261696,"median":10.482937,"eighty":28.096178,"marketCap":34274211441},{"date":"2024-02-02","current":6.793581,"twenty":8.245316,"median":10.460699,"eighty":28.052641,"marketCap":32370088583},{"date":"2024-02-09","current":6.949652,"twenty":8.224421,"median":10.42135,"eighty":27.971039,"marketCap":33276813753},{"date":"2024-02-16","current":7.19427,"twenty":8.188378,"median":10.400754,"eighty":27.929407,"marketCap":34455556475},{"date":"2024-02-23","current":7.536918,"twenty":8.149172,"median":10.35718,"eighty":27.911039,"marketCap":35906316747},{"date":"2024-03-01","current":7.399075,"twenty":8.114529,"median":10.30463,"eighty":27.862661,"marketCap":35271609128},{"date":"2024-03-08","current":7.148626,"twenty":8.08186,"median":10.295215,"eighty":27.844808,"marketCap":34092866407},{"date":"2024-03-15","current":7.097872,"twenty":8.050252,"median":10.27648,"eighty":27.774986,"marketCap":33820848855},{"date":"2024-03-22","current":6.60916,"twenty":8.03206,"median":10.252689,"eighty":27.721962,"marketCap":31463363412},{"date":"2024-03-28","current":7.031628,"twenty":8.025488,"median":10.182849,"eighty":27.687219,"marketCap":33367486270},{"date":"2024-04-05","current":9.787419,"twenty":8.026034,"median":10.148073,"eighty":27.669985,"marketCap":35906316747},{"date":"2024-04-12","current":9.979479,"twenty":8.028726,"median":10.112504,"eighty":27.647514,"marketCap":36631696884},{"date":"2024-04-19","current":10.161064,"twenty":8.031939,"median":10.116411,"eighty":27.557565,"marketCap":37266404503},{"date":"2024-04-26","current":10.718181,"twenty":8.032235,"median":10.155884,"eighty":27.55256,"marketCap":39261199878},{"date":"2024-05-03","current":10.99807,"twenty":8.032769,"median":10.174915,"eighty":27.549834,"marketCap":40258597565},{"date":"2024-05-10","current":11.120292,"twenty":8.033405,"median":10.201655,"eighty":27.542307,"marketCap":40802632668},{"date":"2024-05-17","current":11.260379,"twenty":8.042731,"median":10.261169,"eighty":27.539746,"marketCap":41255995253},{"date":"2024-05-24","current":10.021113,"twenty":8.050252,"median":10.273705,"eighty":27.500142,"marketCap":36631696884},{"date":"2024-05-31","current":9.589672,"twenty":8.051769,"median":10.244208,"eighty":27.481127,"marketCap":35090264094},{"date":"2024-06-07","current":9.824872,"twenty":8.064025,"median":10.193029,"eighty":27.474673,"marketCap":35906316747},{"date":"2024-06-14","current":9.436554,"twenty":8.070562,"median":10.174915,"eighty":27.468471,"marketCap":34455556475},{"date":"2024-06-21","current":9.35681,"twenty":8.079616,"median":10.150705,"eighty":27.462085,"marketCap":34092866407},{"date":"2024-06-28","current":8.987261,"twenty":8.088563,"median":10.115479,"eighty":27.450116,"marketCap":32732778651},{"date":"2024-07-05","current":9.088817,"twenty":8.097334,"median":10.105792,"eighty":27.44316,"marketCap":33095468719},{"date":"2024-07-12","current":9.10035,"twenty":8.109189,"median":10.097493,"eighty":27.437074,"marketCap":33186141236},{"date":"2024-07-19","current":8.950996,"twenty":8.114228,"median":10.061371,"eighty":27.402523,"marketCap":32642106134},{"date":"2024-07-26","current":8.595832,"twenty":8.118364,"median":10.007608,"eighty":27.314185,"marketCap":31463363412},{"date":"2024-08-02","current":8.873492,"twenty":8.128923,"median":10.000788,"eighty":27.219483,"marketCap":32460761100},{"date":"2024-08-09","current":9.430299,"twenty":8.136948,"median":9.979479,"eighty":27.18719,"marketCap":34727574026},{"date":"2024-08-16","current":8.81132,"twenty":8.143418,"median":9.955989,"eighty":27.16738,"marketCap":32460761100},{"date":"2024-08-23","current":8.602671,"twenty":8.157311,"median":9.926775,"eighty":27.137069,"marketCap":31826053481},{"date":"2024-08-30","current":9.688926,"twenty":8.171762,"median":9.897168,"eighty":27.12988,"marketCap":37991784639},{"date":"2024-09-06","current":9.846052,"twenty":8.184198,"median":9.883345,"eighty":27.124324,"marketCap":38626492259},{"date":"2024-09-13","current":9.941413,"twenty":8.188237,"median":9.885414,"eighty":27.07545,"marketCap":38898509810},{"date":"2024-09-20","current":10.642317,"twenty":8.191123,"median":9.897168,"eighty":27.004363,"marketCap":41890702872},{"date":"2024-09-27","current":12.067041,"twenty":8.206139,"median":9.926775,"eighty":26.99931,"marketCap":47784416480},{"date":"2024-10-04","current":14.606328,"twenty":8.223424,"median":9.941413,"eighty":26.994736,"marketCap":57577048320},{"date":"2024-10-10","current":14.331091,"twenty":8.227413,"median":9.964518,"eighty":26.990349,"marketCap":56126288047},{"date":"2024-10-18","current":12.823619,"twenty":8.230729,"median":9.976328,"eighty":26.988743,"marketCap":49960556889},{"date":"2024-10-25","current":14.057999,"twenty":8.240147,"median":10.00035,"eighty":26.945113,"marketCap":54766200292},{"date":"2024-11-01","current":13.560085,"twenty":8.244221,"median":10.005852,"eighty":26.925983,"marketCap":52862077434},{"date":"2024-11-08","current":13.944854,"twenty":8.247201,"median":10.021113,"eighty":26.901273,"marketCap":53950147638},{"date":"2024-11-15","current":13.224518,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":50776609542},{"date":"2024-11-22","current":12.687377,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":48691141650},{"date":"2024-11-29","current":13.547013,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":51955352263},{"date":"2024-12-06","current":13.223526,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":50595264508},{"date":"2024-12-13","current":13.994619,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":53496785053},{"date":"2024-12-20","current":13.117844,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":49869884372},{"date":"2024-12-27","current":12.841599,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":48781814167},{"date":"2025-01-03","current":12.185201,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":46333656207},{"date":"2025-01-10","current":12.303357,"twenty":8.24783,"median":10.038563,"eighty":26.895612,"marketCap":46605673758},{"date":"2025-01-17","current":12.317354,"twenty":8.24783,"median":10.038563,"eighty":26.724218,"marketCap":46696346275},{"date":"2025-01-24","current":12.620946,"twenty":8.24783,"median":10.038563,"eighty":26.576295,"marketCap":48147106548},{"date":"2025-01-28","current":12.608282,"twenty":8.248649,"median":10.056012,"eighty":26.564244,"marketCap":48328451582},{"date":"2025-02-07","current":12.911936,"twenty":8.247201,"median":10.021113,"eighty":26.492839,"marketCap":49235176752},{"date":"2025-02-14","current":12.227771,"twenty":8.247201,"median":10.021113,"eighty":26.334357,"marketCap":46515001241},{"date":"2025-02-21","current":12.895953,"twenty":8.247201,"median":10.021113,"eighty":26.164863,"marketCap":49325849269},{"date":"2025-02-28","current":13.366711,"twenty":8.247201,"median":10.021113,"eighty":25.934862,"marketCap":50957954576},{"date":"2025-03-05","current":13.486791,"twenty":8.246573,"median":10.020339,"eighty":25.542682,"marketCap":51592662195}],"customCompares":[{"symbol":"06186","name":"中國飛鶴","items":[{"date":"2020-03-13","value":35.249476,"marketCap":113453418000},{"date":"2020-03-20","value":35.20438,"marketCap":111666750000},{"date":"2020-03-27","value":27.185616,"marketCap":116848087200},{"date":"2020-04-03","value":26.994736,"marketCap":116133420000},{"date":"2020-04-09","value":27.843298,"marketCap":120600090000},{"date":"2020-04-17","value":29.838026,"marketCap":128640096000},{"date":"2020-04-24","value":30.826677,"marketCap":132749432400},{"date":"2020-04-29","value":33.500132,"marketCap":144362774400},{"date":"2020-05-08","value":32.156843,"marketCap":138645436800},{"date":"2020-05-15","value":28.373687,"marketCap":121850757600},{"date":"2020-05-22","value":26.628703,"marketCap":113989418400},{"date":"2020-05-29","value":29.262835,"marketCap":125066760000},{"date":"2020-06-05","value":31.043065,"marketCap":133642766400},{"date":"2020-06-12","value":30.09139,"marketCap":129533430000},{"date":"2020-06-19","value":33.102437,"marketCap":142754773200},{"date":"2020-06-26","value":31.556677,"marketCap":135965434800},{"date":"2020-07-03","value":32.54321,"marketCap":140432104800},{"date":"2020-07-10","value":31.907705,"marketCap":139002770400},{"date":"2020-07-17","value":31.120035,"marketCap":135786768000},{"date":"2020-07-24","value":32.023377,"marketCap":139181437200},{"date":"2020-07-31","value":30.446971,"marketCap":133106766000},{"date":"2020-08-07","value":32.047134,"marketCap":140253438000},{"date":"2020-08-14","value":33.351509,"marketCap":146328109200},{"date":"2020-08-21","value":25.491096,"marketCap":140968105200},{"date":"2020-08-28","value":24.652498,"marketCap":137394769200},{"date":"2020-09-04","value":26.326493,"marketCap":147221443200},{"date":"2020-09-11","value":27.000454,"marketCap":151152112800},{"date":"2020-09-18","value":29.269925,"marketCap":165445456800},{"date":"2020-09-25","value":28.197982,"marketCap":158120118000},{"date":"2020-09-30","value":28.508073,"marketCap":160621453200},{"date":"2020-10-09","value":28.291018,"marketCap":161693454000},{"date":"2020-10-16","value":28.677916,"marketCap":163837455600},{"date":"2020-10-23","value":28.883332,"marketCap":165266790000},{"date":"2020-10-30","value":27.442734,"marketCap":157048117200},{"date":"2020-11-06","value":27.465026,"marketCap":159013452000},{"date":"2020-11-13","value":26.609466,"marketCap":154189448400},{"date":"2020-11-20","value":27.240313,"marketCap":158834785200},{"date":"2020-11-27","value":27.549834,"marketCap":160264119600},{"date":"2020-12-04","value":26.895612,"marketCap":157584117600},{"date":"2020-12-11","value":26.56275,"marketCap":155261449200},{"date":"2020-12-18","value":26.153544,"marketCap":153117447600},{"date":"2020-12-24","value":27.132636,"marketCap":159013452000},{"date":"2020-12-31","value":27.670049,"marketCap":162229454400},{"date":"2021-01-08","value":31.409702,"marketCap":185813472000},{"date":"2021-01-15","value":33.269007,"marketCap":196533480000},{"date":"2021-01-22","value":37.519034,"marketCap":221546832000},{"date":"2021-01-29","value":34.810663,"marketCap":207253488000},{"date":"2021-02-05","value":34.944953,"marketCap":206806821000},{"date":"2021-02-11","value":34.970293,"marketCap":207253488000},{"date":"2021-02-19","value":35.633051,"marketCap":211273491000},{"date":"2021-02-26","value":32.087537,"marketCap":189833475000},{"date":"2021-03-05","value":30.154829,"marketCap":177952132800},{"date":"2021-03-12","value":30.708142,"marketCap":180900135000},{"date":"2021-03-19","value":22.154273,"marketCap":196533480000},{"date":"2021-03-26","value":22.303085,"marketCap":196980147000},{"date":"2021-04-01","value":22.615254,"marketCap":199213482000},{"date":"2021-04-09","value":22.919612,"marketCap":202340151000},{"date":"2021-04-16","value":22.581138,"marketCap":200106816000},{"date":"2021-04-23","value":22.273369,"marketCap":197873481000},{"date":"2021-04-30","value":22.181931,"marketCap":197873481000},{"date":"2021-05-07","value":20.894887,"marketCap":187600140000},{"date":"2021-05-14","value":22.053487,"marketCap":197873481000},{"date":"2021-05-21","value":22.246484,"marketCap":199660149000},{"date":"2021-05-28","value":20.846631,"marketCap":188940141000},{"date":"2021-06-04","value":21.144001,"marketCap":190726809000},{"date":"2021-06-11","value":19.190342,"marketCap":173091436600},{"date":"2021-06-18","value":18.525315,"marketCap":165738040620},{"date":"2021-06-25","value":17.313982,"marketCap":154803269040},{"date":"2021-07-02","value":16.465086,"marketCap":146956098720},{"date":"2021-07-09","value":15.601514,"marketCap":139108928400},{"date":"2021-07-16","value":16.921991,"marketCap":150879683880},{"date":"2021-07-23","value":16.583546,"marketCap":147847822620},{"date":"2021-07-30","value":14.873219,"marketCap":133045205880},{"date":"2021-08-06","value":14.049843,"marketCap":125376380340},{"date":"2021-08-13","value":14.010768,"marketCap":125198035560},{"date":"2021-08-20","value":12.651767,"marketCap":127694862480},{"date":"2021-08-27","value":12.349956,"marketCap":125198035560},{"date":"2021-09-03","value":13.189039,"marketCap":133758585000},{"date":"2021-09-10","value":11.839684,"marketCap":120382726500},{"date":"2021-09-17","value":12.455351,"marketCap":126268104240},{"date":"2021-09-24","value":11.216183,"marketCap":113758449640},{"date":"2021-09-30","value":11.511683,"marketCap":117146240460},{"date":"2021-10-08","value":11.319462,"marketCap":115184887880},{"date":"2021-10-15","value":11.294193,"marketCap":115006583100},{"date":"2021-10-22","value":12.030804,"marketCap":123386907760},{"date":"2021-10-29","value":11.293766,"marketCap":115541497440},{"date":"2021-11-05","value":10.474787,"marketCap":107339477560},{"date":"2021-11-12","value":10.29315,"marketCap":105913039320},{"date":"2021-11-19","value":10.429207,"marketCap":107161172780},{"date":"2021-11-26","value":9.120712,"marketCap":93746234280},{"date":"2021-12-03","value":8.609159,"marketCap":88651903050},{"date":"2021-12-10","value":9.465827,"marketCap":97639779440},{"date":"2021-12-17","value":9.159181,"marketCap":94411433400},{"date":"2021-12-24","value":9.131638,"marketCap":94217428620},{"date":"2021-12-31","value":9.008448,"marketCap":93148559360},{"date":"2022-01-07","value":8.835299,"marketCap":91011307520},{"date":"2022-01-14","value":9.695982,"marketCap":100094627840},{"date":"2022-01-21","value":10.086953,"marketCap":104369131520},{"date":"2022-01-28","value":9.198129,"marketCap":94929602560},{"date":"2022-02-04","value":9.444361,"marketCap":97423063040},{"date":"2022-02-11","value":9.597632,"marketCap":99204106240},{"date":"2022-02-18","value":9.173498,"marketCap":95285811200},{"date":"2022-02-25","value":8.458203,"marketCap":88072586240},{"date":"2022-03-04","value":7.20681,"marketCap":75070970880},{"date":"2022-03-11","value":7.277641,"marketCap":75694336000},{"date":"2022-03-18","value":7.263794,"marketCap":75249075200},{"date":"2022-03-25","value":7.005614,"marketCap":72577510400},{"date":"2022-04-01","value":8.552749,"marketCap":72358756080},{"date":"2022-04-08","value":8.10603,"marketCap":68609100360},{"date":"2022-04-14","value":8.033405,"marketCap":67881943080},{"date":"2022-04-22","value":7.938755,"marketCap":65828298400},{"date":"2022-04-29","value":8.188096,"marketCap":66803072160},{"date":"2022-05-06","value":7.728088,"marketCap":62526338480},{"date":"2022-05-13","value":7.744884,"marketCap":61541054720},{"date":"2022-05-20","value":8.001948,"marketCap":64475816000},{"date":"2022-05-27","value":8.251924,"marketCap":66432323520},{"date":"2022-06-02","value":8.823187,"marketCap":71412524480},{"date":"2022-06-10","value":9.026714,"marketCap":72568642560},{"date":"2022-06-17","value":9.36885,"marketCap":75236607360},{"date":"2022-06-24","value":9.419941,"marketCap":75948064640},{"date":"2022-06-30","value":9.966557,"marketCap":80216808320},{"date":"2022-07-08","value":9.371292,"marketCap":75503403840},{"date":"2022-07-15","value":8.924173,"marketCap":71234660160},{"date":"2022-07-22","value":9.263475,"marketCap":73991557120},{"date":"2022-07-29","value":7.67262,"marketCap":61359429900},{"date":"2022-08-05","value":7.669916,"marketCap":61181576480},{"date":"2022-08-12","value":7.804206,"marketCap":62337623710},{"date":"2022-08-19","value":7.478274,"marketCap":59136262150},{"date":"2022-08-26","value":7.470001,"marketCap":58602701890},{"date":"2022-09-02","value":8.648322,"marketCap":53000319160},{"date":"2022-09-09","value":8.677848,"marketCap":52978803560},{"date":"2022-09-16","value":8.916423,"marketCap":53932320270},{"date":"2022-09-23","value":8.821357,"marketCap":52333009290},{"date":"2022-09-30","value":8.397542,"marketCap":49913884372},{"date":"2022-10-07","value":8.045062,"marketCap":47816036480},{"date":"2022-10-14","value":7.75758,"marketCap":45618336071},{"date":"2022-10-21","value":7.577301,"marketCap":44253068315},{"date":"2022-10-28","value":7.170346,"marketCap":41804640355},{"date":"2022-11-04","value":7.948465,"marketCap":46792178792},{"date":"2022-11-11","value":8.244687,"marketCap":48968559201},{"date":"2022-11-18","value":8.809244,"marketCap":52142447298},{"date":"2022-11-25","value":8.40096,"marketCap":49331289269},{"date":"2022-12-02","value":9.457724,"marketCap":56495208115},{"date":"2022-12-09","value":11.235795,"marketCap":67739840228},{"date":"2022-12-16","value":10.930385,"marketCap":65744824854},{"date":"2022-12-23","value":10.007608,"marketCap":60213191314},{"date":"2022-12-30","value":9.887482,"marketCap":60213191314},{"date":"2023-01-06","value":10.966086,"marketCap":67467792677},{"date":"2023-01-13","value":11.758228,"marketCap":73724886353},{"date":"2023-01-20","value":11.582828,"marketCap":72001918529},{"date":"2023-01-27","value":11.172079,"marketCap":69462808052},{"date":"2023-02-03","value":10.766289,"marketCap":67286427643},{"date":"2023-02-10","value":10.349654,"marketCap":64293904581},{"date":"2023-02-17","value":9.829532,"marketCap":60485238865},{"date":"2023-02-24","value":9.578209,"marketCap":58218175939},{"date":"2023-03-03","value":9.694728,"marketCap":59306366144},{"date":"2023-03-10","value":8.542231,"marketCap":51870399746},{"date":"2023-03-17","value":8.667445,"marketCap":53139954985},{"date":"2023-03-24","value":8.80303,"marketCap":54590875258},{"date":"2023-03-31","value":9.46038,"marketCap":53412002536},{"date":"2023-04-06","value":9.434342,"marketCap":53230637502},{"date":"2023-04-14","value":9.376867,"marketCap":52958589951},{"date":"2023-04-21","value":8.610594,"marketCap":48605829133},{"date":"2023-04-28","value":8.545709,"marketCap":47880368997},{"date":"2023-05-05","value":8.564035,"marketCap":48061734031},{"date":"2023-05-12","value":8.281734,"marketCap":46157401173},{"date":"2023-05-19","value":8.201818,"marketCap":45069210968},{"date":"2023-05-25","value":7.788296,"marketCap":42620783008},{"date":"2023-06-02","value":8.014322,"marketCap":43708973213},{"date":"2023-06-09","value":7.543015,"marketCap":41079180219},{"date":"2023-06-16","value":7.964135,"marketCap":43164878111},{"date":"2023-06-23","value":7.183478,"marketCap":38721434776},{"date":"2023-06-30","value":7.401841,"marketCap":39537577429},{"date":"2023-07-07","value":7.586408,"marketCap":40444402599},{"date":"2023-07-14","value":7.397553,"marketCap":39990990014},{"date":"2023-07-21","value":7.566917,"marketCap":40716450150},{"date":"2023-07-28","value":7.895572,"marketCap":42439417974},{"date":"2023-08-04","value":8.269855,"marketCap":44525115866},{"date":"2023-08-11","value":7.486827,"marketCap":40081672531},{"date":"2023-08-18","value":7.455514,"marketCap":39628259946},{"date":"2023-08-25","value":7.468887,"marketCap":39718942463},{"date":"2023-09-01","value":9.038653,"marketCap":42797428042},{"date":"2023-09-08","value":9.12695,"marketCap":42706755525},{"date":"2023-09-15","value":8.902898,"marketCap":41981375389},{"date":"2023-09-22","value":8.729551,"marketCap":40983977702},{"date":"2023-09-29","value":8.907406,"marketCap":41890702872},{"date":"2023-10-06","value":8.641622,"marketCap":40621287633},{"date":"2023-10-13","value":8.693187,"marketCap":40802632668},{"date":"2023-10-20","value":8.783993,"marketCap":41165322736},{"date":"2023-10-27","value":8.923258,"marketCap":41800030355},{"date":"2023-11-03","value":9.671829,"marketCap":45426931037},{"date":"2023-11-10","value":9.345596,"marketCap":43885498247},{"date":"2023-11-17","value":9.089834,"marketCap":43069445594},{"date":"2023-11-24","value":8.996631,"marketCap":42978773076},{"date":"2023-12-01","value":8.486934,"marketCap":40711960150},{"date":"2023-12-08","value":8.027933,"marketCap":38354474707},{"date":"2023-12-15","value":8.113928,"marketCap":38989182327},{"date":"2023-12-22","value":7.760589,"marketCap":37266404503},{"date":"2023-12-29","value":8.019944,"marketCap":38717164776},{"date":"2024-01-05","value":7.717513,"marketCap":36994386952},{"date":"2024-01-12","value":7.335298,"marketCap":35180936611},{"date":"2024-01-19","value":7.061416,"marketCap":33820848855},{"date":"2024-01-26","value":7.184033,"marketCap":34274211441},{"date":"2024-02-02","value":6.793581,"marketCap":32370088583},{"date":"2024-02-09","value":6.949652,"marketCap":33276813753},{"date":"2024-02-16","value":7.19427,"marketCap":34455556475},{"date":"2024-02-23","value":7.536918,"marketCap":35906316747},{"date":"2024-03-01","value":7.399075,"marketCap":35271609128},{"date":"2024-03-08","value":7.148626,"marketCap":34092866407},{"date":"2024-03-15","value":7.097872,"marketCap":33820848855},{"date":"2024-03-22","value":6.60916,"marketCap":31463363412},{"date":"2024-03-28","value":7.031628,"marketCap":33367486270},{"date":"2024-04-05","value":9.787419,"marketCap":35906316747},{"date":"2024-04-12","value":9.979479,"marketCap":36631696884},{"date":"2024-04-19","value":10.161064,"marketCap":37266404503},{"date":"2024-04-26","value":10.718181,"marketCap":39261199878},{"date":"2024-05-03","value":10.99807,"marketCap":40258597565},{"date":"2024-05-10","value":11.120292,"marketCap":40802632668},{"date":"2024-05-17","value":11.260379,"marketCap":41255995253},{"date":"2024-05-24","value":10.021113,"marketCap":36631696884},{"date":"2024-05-31","value":9.589672,"marketCap":35090264094},{"date":"2024-06-07","value":9.824872,"marketCap":35906316747},{"date":"2024-06-14","value":9.436554,"marketCap":34455556475},{"date":"2024-06-21","value":9.35681,"marketCap":34092866407},{"date":"2024-06-28","value":8.987261,"marketCap":32732778651},{"date":"2024-07-05","value":9.088817,"marketCap":33095468719},{"date":"2024-07-12","value":9.10035,"marketCap":33186141236},{"date":"2024-07-19","value":8.950996,"marketCap":32642106134},{"date":"2024-07-26","value":8.595832,"marketCap":31463363412},{"date":"2024-08-02","value":8.873492,"marketCap":32460761100},{"date":"2024-08-09","value":9.430299,"marketCap":34727574026},{"date":"2024-08-16","value":8.81132,"marketCap":32460761100},{"date":"2024-08-23","value":8.602671,"marketCap":31826053481},{"date":"2024-08-30","value":9.688926,"marketCap":37991784639},{"date":"2024-09-06","value":9.846052,"marketCap":38626492259},{"date":"2024-09-13","value":9.941413,"marketCap":38898509810},{"date":"2024-09-20","value":10.642317,"marketCap":41890702872},{"date":"2024-09-27","value":12.067041,"marketCap":47784416480},{"date":"2024-10-04","value":14.606328,"marketCap":57577048320},{"date":"2024-10-10","value":14.331091,"marketCap":56126288047},{"date":"2024-10-18","value":12.823619,"marketCap":49960556889},{"date":"2024-10-25","value":14.057999,"marketCap":54766200292},{"date":"2024-11-01","value":13.560085,"marketCap":52862077434},{"date":"2024-11-08","value":13.944854,"marketCap":53950147638},{"date":"2024-11-15","value":13.224518,"marketCap":50776609542},{"date":"2024-11-22","value":12.687377,"marketCap":48691141650},{"date":"2024-11-29","value":13.547013,"marketCap":51955352263},{"date":"2024-12-06","value":13.223526,"marketCap":50595264508},{"date":"2024-12-13","value":13.994619,"marketCap":53496785053},{"date":"2024-12-20","value":13.117844,"marketCap":49869884372},{"date":"2024-12-27","value":12.841599,"marketCap":48781814167},{"date":"2025-01-03","value":12.185201,"marketCap":46333656207},{"date":"2025-01-10","value":12.303357,"marketCap":46605673758},{"date":"2025-01-17","value":12.317354,"marketCap":46696346275},{"date":"2025-01-24","value":12.620946,"marketCap":48147106548},{"date":"2025-01-28","value":12.608282,"marketCap":48328451582},{"date":"2025-02-07","value":12.911936,"marketCap":49235176752},{"date":"2025-02-14","value":12.227771,"marketCap":46515001241},{"date":"2025-02-21","value":12.895953,"marketCap":49325849269},{"date":"2025-02-28","value":13.366711,"marketCap":50957954576},{"date":"2025-03-05","value":13.486791,"marketCap":51592662195}]},{"symbol":"00288","name":"萬洲國際","items":[{"date":"2020-03-13","value":13.489978,"marketCap":104636172400},{"date":"2020-03-20","value":11.982401,"marketCap":92749033600},{"date":"2020-03-27","value":9.395142,"marketCap":106690739600},{"date":"2020-04-03","value":9.419311,"marketCap":106984249200},{"date":"2020-04-09","value":10.103857,"marketCap":114762253600},{"date":"2020-04-17","value":9.758098,"marketCap":110799874000},{"date":"2020-04-24","value":9.878607,"marketCap":112172115000},{"date":"2020-04-29","value":9.697611,"marketCap":110111210000},{"date":"2020-05-08","value":9.242486,"marketCap":104958947500},{"date":"2020-05-15","value":8.815168,"marketCap":100101100000},{"date":"2020-05-22","value":8.291387,"marketCap":94212800000},{"date":"2020-05-29","value":8.658646,"marketCap":98334610000},{"date":"2020-06-05","value":8.751649,"marketCap":99365062500},{"date":"2020-06-12","value":8.73865,"marketCap":99217855000},{"date":"2020-06-19","value":8.959073,"marketCap":101720382500},{"date":"2020-06-26","value":8.686564,"marketCap":98629025000},{"date":"2020-07-03","value":8.997992,"marketCap":102162005000},{"date":"2020-07-10","value":9.139633,"marketCap":103781287500},{"date":"2020-07-17","value":9.537825,"marketCap":108344720000},{"date":"2020-07-24","value":8.801262,"marketCap":99953892500},{"date":"2020-07-31","value":8.933119,"marketCap":101425967500},{"date":"2020-08-07","value":9.01076,"marketCap":102309212500},{"date":"2020-08-14","value":10.725793,"marketCap":100837137500},{"date":"2020-08-21","value":10.694643,"marketCap":100542722500},{"date":"2020-08-28","value":10.616365,"marketCap":99806685000},{"date":"2020-09-04","value":10.365711,"marketCap":97451365000},{"date":"2020-09-11","value":10.365978,"marketCap":97451365000},{"date":"2020-09-18","value":10.507177,"marketCap":98776232500},{"date":"2020-09-25","value":9.88083,"marketCap":92887932500},{"date":"2020-09-30","value":9.833866,"marketCap":92446310000},{"date":"2020-10-09","value":9.786914,"marketCap":92004687500},{"date":"2020-10-16","value":9.520636,"marketCap":89502160000},{"date":"2020-10-23","value":9.912161,"marketCap":93182347500},{"date":"2020-10-30","value":9.530454,"marketCap":89649367500},{"date":"2020-11-06","value":10.032876,"marketCap":94360007500},{"date":"2020-11-13","value":10.486863,"marketCap":98629025000},{"date":"2020-11-20","value":10.363117,"marketCap":97451365000},{"date":"2020-11-27","value":10.271497,"marketCap":96568120000},{"date":"2020-12-04","value":10.600488,"marketCap":99659477500},{"date":"2020-12-11","value":10.193011,"marketCap":95832082500},{"date":"2020-12-18","value":10.253921,"marketCap":96420912500},{"date":"2020-12-24","value":9.956119,"marketCap":93623970000},{"date":"2020-12-31","value":10.174071,"marketCap":95684875000},{"date":"2021-01-08","value":10.702665,"marketCap":100689930000},{"date":"2021-01-15","value":10.252056,"marketCap":96420912500},{"date":"2021-01-22","value":10.206561,"marketCap":95979290000},{"date":"2021-01-29","value":9.860565,"marketCap":92740725000},{"date":"2021-02-05","value":9.940734,"marketCap":93476762500},{"date":"2021-02-11","value":10.065102,"marketCap":94654422500},{"date":"2021-02-19","value":10.158052,"marketCap":95537667500},{"date":"2021-02-26","value":10.888844,"marketCap":102456420000},{"date":"2021-03-05","value":10.941085,"marketCap":103045250000},{"date":"2021-03-12","value":11.297959,"marketCap":106431022500},{"date":"2021-03-19","value":11.003365,"marketCap":103634080000},{"date":"2021-03-26","value":11.075523,"marketCap":104370117500},{"date":"2021-04-01","value":15.317445,"marketCap":98629025000},{"date":"2021-04-09","value":15.816399,"marketCap":101867590000},{"date":"2021-04-16","value":15.490605,"marketCap":99659477500},{"date":"2021-04-23","value":15.329207,"marketCap":98498002800},{"date":"2021-04-30","value":15.568474,"marketCap":100119975900},{"date":"2021-05-07","value":15.752429,"marketCap":101299592700},{"date":"2021-05-14","value":15.454806,"marketCap":99382715400},{"date":"2021-05-21","value":15.320146,"marketCap":98498002800},{"date":"2021-05-28","value":15.350355,"marketCap":98645454900},{"date":"2021-06-04","value":15.910327,"marketCap":102184305300},{"date":"2021-06-11","value":16.453788,"marketCap":105726459535},{"date":"2021-06-18","value":16.311939,"marketCap":104850507006},{"date":"2021-06-25","value":15.87939,"marketCap":102048594723},{"date":"2021-07-02","value":15.799336,"marketCap":101607910021},{"date":"2021-07-09","value":15.155381,"marketCap":97478706130},{"date":"2021-07-16","value":15.086908,"marketCap":97036291428},{"date":"2021-07-23","value":14.418252,"marketCap":92759615970},{"date":"2021-07-30","value":14.757512,"marketCap":94971689482},{"date":"2021-08-06","value":14.401645,"marketCap":92759615970},{"date":"2021-08-13","value":10.704213,"marketCap":96888819860},{"date":"2021-08-20","value":9.506379,"marketCap":86123395431},{"date":"2021-08-27","value":10.191902,"marketCap":92317201267},{"date":"2021-09-03","value":9.969063,"marketCap":90105127754},{"date":"2021-09-10","value":8.481487,"marketCap":76724712909},{"date":"2021-09-17","value":8.123661,"marketCap":73517158021},{"date":"2021-09-24","value":7.793975,"marketCap":70566207525},{"date":"2021-09-30","value":7.864748,"marketCap":71207718502},{"date":"2021-10-08","value":7.624904,"marketCap":69026581179},{"date":"2021-10-15","value":7.233217,"marketCap":65434119705},{"date":"2021-10-22","value":7.30897,"marketCap":66075630682},{"date":"2021-10-29","value":7.742911,"marketCap":70052998743},{"date":"2021-11-05","value":7.752319,"marketCap":70181300938},{"date":"2021-11-12","value":7.560278,"marketCap":68513372397},{"date":"2021-11-19","value":7.376965,"marketCap":66845443855},{"date":"2021-11-26","value":7.228192,"marketCap":65562421900},{"date":"2021-12-03","value":6.751281,"marketCap":61200147253},{"date":"2021-12-10","value":6.931392,"marketCap":62868075795},{"date":"2021-12-17","value":6.900508,"marketCap":62611471404},{"date":"2021-12-24","value":6.959273,"marketCap":63124680186},{"date":"2021-12-31","value":6.918231,"marketCap":62739773599},{"date":"2022-01-07","value":7.129788,"marketCap":64664306532},{"date":"2022-01-14","value":6.929178,"marketCap":62739773599},{"date":"2022-01-21","value":7.424417,"marketCap":67230350442},{"date":"2022-01-28","value":7.21949,"marketCap":65434119705},{"date":"2022-02-04","value":7.293844,"marketCap":66075630682},{"date":"2022-02-11","value":8.00666,"marketCap":72619042653},{"date":"2022-02-18","value":8.103936,"marketCap":73517158021},{"date":"2022-02-25","value":7.770081,"marketCap":70566207525},{"date":"2022-03-04","value":7.595717,"marketCap":69026581179},{"date":"2022-03-11","value":7.188084,"marketCap":65434119705},{"date":"2022-03-18","value":6.76906,"marketCap":61585053840},{"date":"2022-03-25","value":6.609399,"marketCap":60173729689},{"date":"2022-04-01","value":7.697726,"marketCap":64407702141},{"date":"2022-04-08","value":7.861635,"marketCap":65819026291},{"date":"2022-04-14","value":8.026737,"marketCap":67230350442},{"date":"2022-04-22","value":8.298719,"marketCap":69539789961},{"date":"2022-04-29","value":8.343834,"marketCap":69924696547},{"date":"2022-05-06","value":8.141818,"marketCap":68256768006},{"date":"2022-05-13","value":8.294554,"marketCap":69539789961},{"date":"2022-05-20","value":8.816426,"marketCap":73902064608},{"date":"2022-05-27","value":9.06053,"marketCap":75954899736},{"date":"2022-06-02","value":9.386634,"marketCap":78649245841},{"date":"2022-06-10","value":8.585869,"marketCap":71977531675},{"date":"2022-06-17","value":8.600615,"marketCap":72105833871},{"date":"2022-06-24","value":9.447457,"marketCap":79197720000},{"date":"2022-06-30","value":10.225843,"marketCap":85703247000},{"date":"2022-07-08","value":9.903767,"marketCap":83016181500},{"date":"2022-07-15","value":9.716468,"marketCap":81460512000},{"date":"2022-07-22","value":9.954357,"marketCap":83440455000},{"date":"2022-07-29","value":10.020172,"marketCap":84006153000},{"date":"2022-08-05","value":9.615206,"marketCap":80611965000},{"date":"2022-08-12","value":9.223739,"marketCap":77217777000},{"date":"2022-08-19","value":8.375519,"marketCap":77217777000},{"date":"2022-08-26","value":8.329819,"marketCap":76793503500},{"date":"2022-09-02","value":8.004029,"marketCap":73823589000},{"date":"2022-09-09","value":7.973901,"marketCap":73540740000},{"date":"2022-09-16","value":8.264655,"marketCap":76227805500},{"date":"2022-09-23","value":8.049793,"marketCap":74247862500},{"date":"2022-09-30","value":7.589708,"marketCap":70005127500},{"date":"2022-10-07","value":7.835042,"marketCap":72267919500},{"date":"2022-10-14","value":7.283035,"marketCap":67176637500},{"date":"2022-10-21","value":7.160556,"marketCap":66045241500},{"date":"2022-10-28","value":6.148759,"marketCap":56711224500},{"date":"2022-11-04","value":6.547073,"marketCap":60388261500},{"date":"2022-11-11","value":7.019431,"marketCap":64630996500},{"date":"2022-11-18","value":6.661848,"marketCap":61236808500},{"date":"2022-11-25","value":6.790642,"marketCap":62368204500},{"date":"2022-12-02","value":6.989217,"marketCap":63923874000},{"date":"2022-12-09","value":7.157764,"marketCap":65479543500},{"date":"2022-12-16","value":7.158959,"marketCap":65479543500},{"date":"2022-12-23","value":6.971001,"marketCap":63923874000},{"date":"2022-12-30","value":7.008069,"marketCap":64206723000},{"date":"2023-01-06","value":7.259918,"marketCap":66610939500},{"date":"2023-01-13","value":7.566838,"marketCap":69439429500},{"date":"2023-01-20","value":7.319964,"marketCap":67318062000},{"date":"2023-01-27","value":7.548089,"marketCap":69439429500},{"date":"2023-02-03","value":7.379111,"marketCap":68025184500},{"date":"2023-02-10","value":7.22175,"marketCap":66610939500},{"date":"2023-02-17","value":7.180453,"marketCap":66186666000},{"date":"2023-02-24","value":7.20751,"marketCap":66469515000},{"date":"2023-03-03","value":7.283378,"marketCap":67176637500},{"date":"2023-03-10","value":6.853746,"marketCap":63216751500},{"date":"2023-03-17","value":6.930577,"marketCap":63923874000},{"date":"2023-03-24","value":6.838491,"marketCap":63075327000},{"date":"2023-03-31","value":6.154339,"marketCap":66186666000},{"date":"2023-04-06","value":6.312174,"marketCap":67883760000},{"date":"2023-04-14","value":6.141235,"marketCap":66045241500},{"date":"2023-04-21","value":6.036063,"marketCap":64913845500},{"date":"2023-04-28","value":5.733566,"marketCap":61661082000},{"date":"2023-05-05","value":5.827021,"marketCap":62651053500},{"date":"2023-05-12","value":5.546187,"marketCap":59539714500},{"date":"2023-05-19","value":5.538434,"marketCap":59398290000},{"date":"2023-05-25","value":5.507769,"marketCap":59115441000},{"date":"2023-06-02","value":5.483481,"marketCap":58832592000},{"date":"2023-06-09","value":5.401165,"marketCap":57984045000},{"date":"2023-06-16","value":5.687775,"marketCap":60953959500},{"date":"2023-06-23","value":5.53668,"marketCap":59398290000},{"date":"2023-06-30","value":5.465665,"marketCap":58691167500},{"date":"2023-07-07","value":5.252379,"marketCap":56286951000},{"date":"2023-07-14","value":5.450374,"marketCap":58408318500},{"date":"2023-07-21","value":5.311039,"marketCap":56852649000},{"date":"2023-07-28","value":5.556883,"marketCap":59398290000},{"date":"2023-08-04","value":5.368427,"marketCap":57418347000},{"date":"2023-08-11","value":5.320853,"marketCap":56994073500},{"date":"2023-08-18","value":6.865167,"marketCap":55438404000},{"date":"2023-08-25","value":6.941867,"marketCap":56145526500},{"date":"2023-09-01","value":7.063349,"marketCap":57135498000},{"date":"2023-09-08","value":7.121518,"marketCap":57559771500},{"date":"2023-09-15","value":7.201209,"marketCap":58125469500},{"date":"2023-09-22","value":7.279113,"marketCap":58691167500},{"date":"2023-09-29","value":7.199471,"marketCap":58125469500},{"date":"2023-10-06","value":7.338697,"marketCap":59256865500},{"date":"2023-10-13","value":7.609143,"marketCap":61378233000},{"date":"2023-10-20","value":7.626647,"marketCap":61519657500},{"date":"2023-10-27","value":8.031804,"marketCap":64772421000},{"date":"2023-11-03","value":8.239221,"marketCap":66469515000},{"date":"2023-11-10","value":8.113007,"marketCap":65338119000},{"date":"2023-11-17","value":8.249915,"marketCap":66328090500},{"date":"2023-11-24","value":8.448502,"marketCap":67883760000},{"date":"2023-12-01","value":8.706491,"marketCap":70146552000},{"date":"2023-12-08","value":8.465195,"marketCap":68166609000},{"date":"2023-12-15","value":8.857504,"marketCap":71277948000},{"date":"2023-12-22","value":8.741206,"marketCap":70429401000},{"date":"2023-12-29","value":8.849987,"marketCap":71277948000},{"date":"2024-01-05","value":8.781919,"marketCap":70712250000},{"date":"2024-01-12","value":8.964068,"marketCap":72267919500},{"date":"2024-01-19","value":8.367547,"marketCap":67459486500},{"date":"2024-01-26","value":8.18148,"marketCap":65903817000},{"date":"2024-02-02","value":8.086337,"marketCap":65196694500},{"date":"2024-02-09","value":8.10394,"marketCap":65338119000},{"date":"2024-02-16","value":8.312518,"marketCap":67035213000},{"date":"2024-02-23","value":8.485209,"marketCap":68449458000},{"date":"2024-03-01","value":8.322235,"marketCap":67176637500},{"date":"2024-03-08","value":8.804837,"marketCap":70995099000},{"date":"2024-03-15","value":9.381901,"marketCap":75662107500},{"date":"2024-03-22","value":9.050077,"marketCap":72975042000},{"date":"2024-03-28","value":14.824422,"marketCap":72975042000},{"date":"2024-04-05","value":14.790911,"marketCap":72833617500},{"date":"2024-04-12","value":15.837556,"marketCap":78066324000},{"date":"2024-04-19","value":15.475432,"marketCap":76227805500},{"date":"2024-04-26","value":16.744591,"marketCap":82450483500},{"date":"2024-05-03","value":16.281055,"marketCap":80046267000},{"date":"2024-05-10","value":16.513817,"marketCap":81177663000},{"date":"2024-05-17","value":16.223631,"marketCap":79621993500},{"date":"2024-05-24","value":16.210023,"marketCap":79621993500},{"date":"2024-05-31","value":15.302102,"marketCap":75237834000},{"date":"2024-06-07","value":15.314758,"marketCap":75237834000},{"date":"2024-06-14","value":14.882837,"marketCap":73116466500},{"date":"2024-06-21","value":14.607255,"marketCap":71702221500},{"date":"2024-06-28","value":14.798977,"marketCap":72692193000},{"date":"2024-07-05","value":14.654774,"marketCap":71985070500},{"date":"2024-07-12","value":15.090045,"marketCap":74106438000},{"date":"2024-07-19","value":15.057023,"marketCap":73965013500},{"date":"2024-07-26","value":14.313494,"marketCap":70287976500},{"date":"2024-08-02","value":14.355647,"marketCap":70570825500},{"date":"2024-08-09","value":15.174695,"marketCap":74389287000},{"date":"2024-08-16","value":10.284456,"marketCap":79621993500},{"date":"2024-08-23","value":10.174005,"marketCap":78773446500},{"date":"2024-08-30","value":10.373544,"marketCap":80329116000},{"date":"2024-09-06","value":10.431691,"marketCap":80753389500},{"date":"2024-09-13","value":10.695823,"marketCap":82874757000},{"date":"2024-09-20","value":10.981358,"marketCap":84996124500},{"date":"2024-09-27","value":11.260161,"marketCap":86976067500},{"date":"2024-10-04","value":11.663187,"marketCap":89945982000},{"date":"2024-10-10","value":11.364681,"marketCap":87683190000},{"date":"2024-10-18","value":11.174965,"marketCap":86268945000},{"date":"2024-10-25","value":11.509811,"marketCap":88814586000},{"date":"2024-11-01","value":11.174735,"marketCap":86268945000},{"date":"2024-11-08","value":11.392251,"marketCap":87966039000},{"date":"2024-11-15","value":11.291815,"marketCap":87258916500},{"date":"2024-11-22","value":11.509566,"marketCap":88956010500},{"date":"2024-11-29","value":11.288986,"marketCap":87258916500},{"date":"2024-12-06","value":11.438357,"marketCap":88390312500},{"date":"2024-12-13","value":11.924612,"marketCap":92067349500},{"date":"2024-12-20","value":10.995163,"marketCap":84854700000},{"date":"2024-12-27","value":10.946131,"marketCap":84430426500},{"date":"2025-01-03","value":10.951791,"marketCap":84571851000},{"date":"2025-01-10","value":10.816305,"marketCap":83581879500},{"date":"2025-01-17","value":11.045313,"marketCap":85420398000},{"date":"2025-01-24","value":11.408928,"marketCap":88248888000},{"date":"2025-01-28","value":11.09674,"marketCap":85844671500},{"date":"2025-02-07","value":11.175316,"marketCap":86410369500},{"date":"2025-02-14","value":10.899339,"marketCap":84289002000},{"date":"2025-02-21","value":11.319702,"marketCap":87400341000},{"date":"2025-02-28","value":11.612276,"marketCap":89663133000},{"date":"2025-03-05","value":12.349358,"marketCap":95320113000}]},{"symbol":"02319","name":"蒙牛乳業","items":[{"date":"2020-03-13","value":26.626271,"marketCap":105082322703},{"date":"2020-03-20","value":26.410542,"marketCap":102720922193},{"date":"2020-03-27","value":22.597056,"marketCap":101343438562},{"date":"2020-04-03","value":23.760496,"marketCap":106658376928},{"date":"2020-04-09","value":24.601174,"marketCap":111184470414},{"date":"2020-04-17","value":24.628414,"marketCap":110790897067},{"date":"2020-04-24","value":24.043668,"marketCap":108035883641},{"date":"2020-04-29","value":24.201973,"marketCap":108823030334},{"date":"2020-05-08","value":24.145786,"marketCap":108626265741},{"date":"2020-05-15","value":24.768578,"marketCap":110987706301},{"date":"2020-05-22","value":24.055399,"marketCap":107445545461},{"date":"2020-05-29","value":24.446613,"marketCap":109019839168},{"date":"2020-06-05","value":25.979941,"marketCap":116702557797},{"date":"2020-06-12","value":25.938593,"marketCap":116505757531},{"date":"2020-06-19","value":26.634894,"marketCap":119851362054},{"date":"2020-06-26","value":26.265057,"marketCap":118080159660},{"date":"2020-07-03","value":27.335274,"marketCap":123080934375},{"date":"2020-07-10","value":30.153017,"marketCap":137062928520},{"date":"2020-07-17","value":30.494475,"marketCap":138835293975},{"date":"2020-07-24","value":30.093207,"marketCap":136472140035},{"date":"2020-07-31","value":31.439356,"marketCap":143413828475},{"date":"2020-08-07","value":30.627898,"marketCap":139863004661},{"date":"2020-08-14","value":30.508176,"marketCap":139665736672},{"date":"2020-08-21","value":29.469565,"marketCap":135523108889},{"date":"2020-08-28","value":42.282978,"marketCap":154658103885},{"date":"2020-09-04","value":40.644556,"marketCap":149168897098},{"date":"2020-09-11","value":39.902886,"marketCap":146603823470},{"date":"2020-09-18","value":37.392175,"marketCap":138711289232},{"date":"2020-09-25","value":38.495857,"marketCap":141670989572},{"date":"2020-09-30","value":38.741218,"marketCap":143254015080},{"date":"2020-10-09","value":39.401278,"marketCap":147792365420},{"date":"2020-10-16","value":39.049065,"marketCap":146411128360},{"date":"2020-10-23","value":41.037895,"marketCap":154106591980},{"date":"2020-10-30","value":38.299626,"marketCap":143845973820},{"date":"2020-11-06","value":41.805197,"marketCap":158848074161},{"date":"2020-11-13","value":42.807877,"marketCap":162794610165},{"date":"2020-11-20","value":42.48953,"marketCap":162597283364},{"date":"2020-11-27","value":41.296924,"marketCap":157664113359},{"date":"2020-12-04","value":44.293925,"marketCap":170322891004},{"date":"2020-12-11","value":42.805256,"marketCap":164204687504},{"date":"2020-12-18","value":44.379663,"marketCap":170520252408},{"date":"2020-12-24","value":45.975931,"marketCap":176835817312},{"date":"2020-12-31","value":48.019465,"marketCap":184771478595},{"date":"2021-01-08","value":52.166922,"marketCap":202537966922},{"date":"2021-01-15","value":48.676847,"marketCap":188719587112},{"date":"2021-01-22","value":47.169181,"marketCap":182797424337},{"date":"2021-01-29","value":46.732852,"marketCap":182603744533},{"date":"2021-02-05","value":49.098344,"marketCap":190697532129},{"date":"2021-02-11","value":49.738605,"marketCap":193461264479},{"date":"2021-02-19","value":49.564722,"marketCap":192869036118},{"date":"2021-02-26","value":43.115115,"marketCap":167403216610},{"date":"2021-03-05","value":41.541425,"marketCap":160888704643},{"date":"2021-03-12","value":43.401395,"marketCap":167798035517},{"date":"2021-03-19","value":45.305708,"marketCap":175102185298},{"date":"2021-03-26","value":42.911889,"marketCap":179642602730},{"date":"2021-04-01","value":42.504676,"marketCap":177471304342},{"date":"2021-04-09","value":42.269537,"marketCap":176879075296},{"date":"2021-04-16","value":42.25109,"marketCap":177471304342},{"date":"2021-04-23","value":40.551665,"marketCap":170759375146},{"date":"2021-04-30","value":38.844785,"marketCap":164246130089},{"date":"2021-05-07","value":38.501939,"marketCap":163851307661},{"date":"2021-05-14","value":39.641054,"marketCap":168589176798},{"date":"2021-05-21","value":41.115101,"marketCap":174906335648},{"date":"2021-05-28","value":42.18441,"marketCap":181223494497},{"date":"2021-06-04","value":41.139276,"marketCap":175895768015},{"date":"2021-06-11","value":41.742559,"marketCap":178462148469},{"date":"2021-06-18","value":43.573533,"marketCap":184779392662},{"date":"2021-06-25","value":44.532619,"marketCap":188727670283},{"date":"2021-07-02","value":42.558858,"marketCap":180047773339},{"date":"2021-07-09","value":41.620586,"marketCap":175901936453},{"date":"2021-07-16","value":41.060885,"marketCap":173532886803},{"date":"2021-07-23","value":41.064835,"marketCap":173532886803},{"date":"2021-07-30","value":39.251121,"marketCap":166425737856},{"date":"2021-08-06","value":41.95988,"marketCap":177481325360},{"date":"2021-08-13","value":40.411253,"marketCap":171163858829},{"date":"2021-08-20","value":39.497753,"marketCap":166820600589},{"date":"2021-08-27","value":28.91078,"marketCap":183009108575},{"date":"2021-09-03","value":28.935237,"marketCap":183238347323},{"date":"2021-09-10","value":30.073918,"marketCap":190939096833},{"date":"2021-09-17","value":31.19248,"marketCap":197455115650},{"date":"2021-09-24","value":30.835097,"marketCap":195283109377},{"date":"2021-09-30","value":31.19846,"marketCap":198245561109},{"date":"2021-10-08","value":29.551235,"marketCap":187769973135},{"date":"2021-10-15","value":28.287569,"marketCap":179863869003},{"date":"2021-10-22","value":28.548879,"marketCap":182828658052},{"date":"2021-10-29","value":30.661697,"marketCap":195873729870},{"date":"2021-11-05","value":30.11704,"marketCap":192711369337},{"date":"2021-11-12","value":28.670595,"marketCap":184212303818},{"date":"2021-11-19","value":28.64961,"marketCap":183816998445},{"date":"2021-11-26","value":27.501859,"marketCap":176509450387},{"date":"2021-12-03","value":27.328143,"marketCap":175718814551},{"date":"2021-12-10","value":28.018071,"marketCap":180462629567},{"date":"2021-12-17","value":27.546105,"marketCap":177300086223},{"date":"2021-12-24","value":27.427783,"marketCap":176707109346},{"date":"2021-12-31","value":27.062119,"marketCap":174730519756},{"date":"2022-01-07","value":28.394456,"marketCap":182636878116},{"date":"2022-01-14","value":29.038002,"marketCap":187183034173},{"date":"2022-01-21","value":29.308201,"marketCap":189357282722},{"date":"2022-01-28","value":28.3097,"marketCap":182439219157},{"date":"2022-02-04","value":28.845896,"marketCap":185803570620},{"date":"2022-02-11","value":29.584007,"marketCap":190942818318},{"date":"2022-02-18","value":30.292737,"marketCap":196477392762},{"date":"2022-02-25","value":29.79263,"marketCap":193710105540},{"date":"2022-03-04","value":29.446942,"marketCap":191535808437},{"date":"2022-03-11","value":26.904499,"marketCap":174734421732},{"date":"2022-03-18","value":27.653896,"marketCap":178885352565},{"date":"2022-03-25","value":26.980516,"marketCap":174536758359},{"date":"2022-04-01","value":27.471322,"marketCap":169990500780},{"date":"2022-04-08","value":27.203985,"marketCap":168409193796},{"date":"2022-04-14","value":27.696811,"marketCap":171176481018},{"date":"2022-04-22","value":28.028811,"marketCap":169990500780},{"date":"2022-04-29","value":28.222308,"marketCap":168409193796},{"date":"2022-05-06","value":25.786525,"marketCap":152596123956},{"date":"2022-05-13","value":26.638207,"marketCap":154815607597},{"date":"2022-05-20","value":26.806423,"marketCap":157979144917},{"date":"2022-05-27","value":26.057379,"marketCap":153431560020},{"date":"2022-06-02","value":26.619792,"marketCap":157584426030},{"date":"2022-06-10","value":25.21954,"marketCap":148291492500},{"date":"2022-06-17","value":23.597736,"marketCap":138603114990},{"date":"2022-06-24","value":25.515925,"marketCap":150466434390},{"date":"2022-06-30","value":26.300536,"marketCap":154826231733},{"date":"2022-07-08","value":25.971495,"marketCap":153046619874},{"date":"2022-07-15","value":25.67254,"marketCap":149882865458},{"date":"2022-07-22","value":25.418783,"marketCap":148498722901},{"date":"2022-07-29","value":24.610292,"marketCap":143950825928},{"date":"2022-08-05","value":23.624965,"marketCap":137835467170},{"date":"2022-08-12","value":23.085077,"marketCap":134869137174},{"date":"2022-08-19","value":22.771423,"marketCap":131705051844},{"date":"2022-08-26","value":21.507707,"marketCap":143174861164},{"date":"2022-09-02","value":20.273783,"marketCap":134476176508},{"date":"2022-09-09","value":19.752693,"marketCap":130520994846},{"date":"2022-09-16","value":20.72231,"marketCap":135662731006},{"date":"2022-09-23","value":19.865151,"marketCap":127554608599},{"date":"2022-09-30","value":19.150995,"marketCap":123203908771},{"date":"2022-10-07","value":19.674706,"marketCap":126565813184},{"date":"2022-10-14","value":18.176705,"marketCap":115689063613},{"date":"2022-10-21","value":18.208184,"marketCap":115095786364},{"date":"2022-10-28","value":15.763625,"marketCap":99472818799},{"date":"2022-11-04","value":18.963731,"marketCap":120830830324},{"date":"2022-11-11","value":19.042331,"marketCap":122412903388},{"date":"2022-11-18","value":20.219068,"marketCap":129532232180},{"date":"2022-11-25","value":19.509521,"marketCap":123994976453},{"date":"2022-12-02","value":21.289136,"marketCap":137640729763},{"date":"2022-12-09","value":21.09321,"marketCap":137640729763},{"date":"2022-12-16","value":21.021018,"marketCap":136849691086},{"date":"2022-12-23","value":21.682564,"marketCap":141200403808},{"date":"2022-12-30","value":21.24228,"marketCap":140013845793},{"date":"2023-01-06","value":22.184508,"marketCap":147726569292},{"date":"2023-01-13","value":22.088744,"marketCap":149901927073},{"date":"2023-01-20","value":22.044785,"marketCap":148319848687},{"date":"2023-01-27","value":22.39292,"marketCap":150692966266},{"date":"2023-02-03","value":22.511549,"marketCap":152275761715},{"date":"2023-02-10","value":21.765261,"marketCap":146342939830},{"date":"2023-02-17","value":21.794935,"marketCap":145156375453},{"date":"2023-02-24","value":21.448551,"marketCap":141102985863},{"date":"2023-03-03","value":21.072353,"marketCap":139522000027},{"date":"2023-03-10","value":19.966128,"marketCap":131221824388},{"date":"2023-03-17","value":20.340642,"marketCap":134976665748},{"date":"2023-03-24","value":20.404191,"marketCap":136952898043},{"date":"2023-03-31","value":21.007831,"marketCap":127269359798},{"date":"2023-04-06","value":21.706869,"marketCap":131419447617},{"date":"2023-04-14","value":21.848506,"marketCap":132407563765},{"date":"2023-04-21","value":20.65257,"marketCap":125095504273},{"date":"2023-04-28","value":20.741758,"marketCap":124700257814},{"date":"2023-05-05","value":21.62293,"marketCap":130211068625},{"date":"2023-05-12","value":20.745118,"marketCap":124064730535},{"date":"2023-05-19","value":20.704674,"marketCap":122081699701},{"date":"2023-05-25","value":20.317449,"marketCap":119305524853},{"date":"2023-06-02","value":21.054434,"marketCap":123213918921},{"date":"2023-06-09","value":20.302442,"marketCap":118641729243},{"date":"2023-06-16","value":21.644253,"marketCap":125877146969},{"date":"2023-06-23","value":20.496631,"marketCap":118552721143},{"date":"2023-06-30","value":20.301793,"marketCap":116363578006},{"date":"2023-07-07","value":19.303493,"marketCap":110425785904},{"date":"2023-07-14","value":19.640278,"marketCap":113928946165},{"date":"2023-07-21","value":18.973717,"marketCap":109550850290},{"date":"2023-07-28","value":19.81034,"marketCap":114258928972},{"date":"2023-08-04","value":19.027284,"marketCap":109924969597},{"date":"2023-08-11","value":18.346597,"marketCap":105394012069},{"date":"2023-08-18","value":17.442701,"marketCap":99484067467},{"date":"2023-08-25","value":17.123387,"marketCap":97711084086},{"date":"2023-09-01","value":21.0548,"marketCap":104015024995},{"date":"2023-09-08","value":21.452862,"marketCap":104733857608},{"date":"2023-09-15","value":22.109268,"marketCap":108775378380},{"date":"2023-09-22","value":21.511768,"marketCap":105372992222},{"date":"2023-09-29","value":21.028363,"marketCap":103181743035},{"date":"2023-10-06","value":20.717852,"marketCap":101609449807},{"date":"2023-10-13","value":20.949512,"marketCap":102592133074},{"date":"2023-10-20","value":20.100105,"marketCap":98280826700},{"date":"2023-10-27","value":20.752211,"marketCap":101425813154},{"date":"2023-11-03","value":21.419251,"marketCap":104963922915},{"date":"2023-11-10","value":19.299927,"marketCap":94558519390},{"date":"2023-11-17","value":19.485311,"marketCap":96327805616},{"date":"2023-11-24","value":20.164149,"marketCap":100504375987},{"date":"2023-12-01","value":18.587589,"marketCap":93030469358},{"date":"2023-12-08","value":16.492901,"marketCap":82212972921},{"date":"2023-12-15","value":17.025891,"marketCap":85359880975},{"date":"2023-12-22","value":15.639743,"marketCap":78358010554},{"date":"2023-12-29","value":16.400238,"marketCap":82606336428},{"date":"2024-01-05","value":15.447069,"marketCap":77256592735},{"date":"2024-01-12","value":15.061526,"marketCap":75368447902},{"date":"2024-01-19","value":13.586612,"marketCap":67894541273},{"date":"2024-01-26","value":13.639697,"marketCap":67894541273},{"date":"2024-02-02","value":13.941962,"marketCap":69310649898},{"date":"2024-02-09","value":14.267328,"marketCap":71277467432},{"date":"2024-02-16","value":15.22464,"marketCap":76076502215},{"date":"2024-02-23","value":16.421172,"marketCap":81622927661},{"date":"2024-03-01","value":15.548868,"marketCap":77335265436},{"date":"2024-03-08","value":14.356152,"marketCap":71434812834},{"date":"2024-03-15","value":15.508252,"marketCap":77099247332},{"date":"2024-03-22","value":15.459094,"marketCap":76784556527},{"date":"2024-03-28","value":12.693997,"marketCap":66085069142},{"date":"2024-04-05","value":12.75828,"marketCap":66399759947},{"date":"2024-04-12","value":12.161834,"marketCap":63331524594},{"date":"2024-04-19","value":11.491789,"marketCap":59791253033},{"date":"2024-04-26","value":12.20239,"marketCap":63410197296},{"date":"2024-05-03","value":12.700978,"marketCap":65955502517},{"date":"2024-05-10","value":12.822099,"marketCap":66742561020},{"date":"2024-05-17","value":12.719807,"marketCap":66112914218},{"date":"2024-05-24","value":11.610627,"marketCap":60209975448},{"date":"2024-05-31","value":10.886214,"marketCap":56510800486},{"date":"2024-06-07","value":10.854189,"marketCap":56274682935},{"date":"2024-06-14","value":9.694159,"marketCap":50214332465},{"date":"2024-06-21","value":10.019025,"marketCap":51788449471},{"date":"2024-06-28","value":10.662961,"marketCap":55094095182},{"date":"2024-07-05","value":10.848111,"marketCap":56038565385},{"date":"2024-07-12","value":11.182116,"marketCap":57848799941},{"date":"2024-07-19","value":11.029772,"marketCap":57061741438},{"date":"2024-07-26","value":10.322031,"marketCap":53598684027},{"date":"2024-08-02","value":9.524251,"marketCap":49427273963},{"date":"2024-08-09","value":10.25967,"marketCap":53598684027},{"date":"2024-08-16","value":9.562937,"marketCap":49978214915},{"date":"2024-08-23","value":9.132783,"marketCap":47931862808},{"date":"2024-08-30","value":11.233505,"marketCap":52260684572},{"date":"2024-09-06","value":10.923722,"marketCap":50843979267},{"date":"2024-09-13","value":10.75851,"marketCap":49943924915},{"date":"2024-09-20","value":11.473367,"marketCap":53581896237},{"date":"2024-09-27","value":15.427054,"marketCap":72479341329},{"date":"2024-10-04","value":17.210057,"marketCap":80488976016},{"date":"2024-10-10","value":15.017387,"marketCap":69807329501},{"date":"2024-10-18","value":13.770504,"marketCap":63652024560},{"date":"2024-10-25","value":14.124368,"marketCap":65283570776},{"date":"2024-11-01","value":14.994062,"marketCap":69350056589},{"date":"2024-11-08","value":15.77509,"marketCap":72409617909},{"date":"2024-11-15","value":14.459368,"marketCap":65868675818},{"date":"2024-11-22","value":14.534808,"marketCap":66174233779},{"date":"2024-11-29","value":14.628005,"marketCap":66560657830},{"date":"2024-12-06","value":14.539869,"marketCap":66003782398},{"date":"2024-12-13","value":15.590172,"marketCap":70707139814},{"date":"2024-12-20","value":15.346021,"marketCap":69217743299},{"date":"2024-12-27","value":15.114435,"marketCap":68120293235},{"date":"2025-01-03","value":14.264298,"marketCap":64351696103},{"date":"2025-01-10","value":13.335817,"marketCap":59935003848},{"date":"2025-01-17","value":13.268776,"marketCap":59681829018},{"date":"2025-01-24","value":13.411113,"marketCap":60700022951},{"date":"2025-01-28","value":13.330161,"marketCap":60621700341},{"date":"2025-02-07","value":13.157423,"marketCap":59525183797},{"date":"2025-02-14","value":13.95249,"marketCap":62971378649},{"date":"2025-02-21","value":14.359642,"marketCap":65164411736},{"date":"2025-02-28","value":15.359518,"marketCap":69472155300},{"date":"2025-03-05","value":16.043917,"marketCap":72683382321}]},{"symbol":"00322","name":"康師傅控股","items":[{"date":"2020-03-13","value":26.303751,"marketCap":77608251768},{"date":"2020-03-20","value":24.48556,"marketCap":71197135317},{"date":"2020-03-27","value":18.546139,"marketCap":67485436320},{"date":"2020-04-03","value":19.826297,"marketCap":72209416862},{"date":"2020-04-09","value":21.103096,"marketCap":77383300313},{"date":"2020-04-17","value":19.907235,"marketCap":72659319771},{"date":"2020-04-24","value":21.411062,"marketCap":78058154676},{"date":"2020-04-29","value":21.1495,"marketCap":77158348859},{"date":"2020-05-08","value":21.324265,"marketCap":77835971222},{"date":"2020-05-15","value":21.996688,"marketCap":79973086039},{"date":"2020-05-22","value":20.143286,"marketCap":72999342952},{"date":"2020-05-29","value":20.703743,"marketCap":74911498315},{"date":"2020-06-05","value":20.523004,"marketCap":74799018588},{"date":"2020-06-12","value":19.660745,"marketCap":71649586226},{"date":"2020-06-19","value":18.793139,"marketCap":68612633592},{"date":"2020-06-26","value":18.933516,"marketCap":69062552500},{"date":"2020-07-03","value":19.181483,"marketCap":70074870045},{"date":"2020-07-10","value":19.152784,"marketCap":70637268681},{"date":"2020-07-17","value":20.492636,"marketCap":75698856405},{"date":"2020-07-24","value":20.664869,"marketCap":76036295587},{"date":"2020-07-31","value":21.942257,"marketCap":81210363038},{"date":"2020-08-07","value":22.252551,"marketCap":82447640037},{"date":"2020-08-14","value":20.622199,"marketCap":76598694223},{"date":"2020-08-21","value":19.986438,"marketCap":74574059133},{"date":"2020-08-28","value":17.875351,"marketCap":84922194036},{"date":"2020-09-04","value":17.816266,"marketCap":84928234036},{"date":"2020-09-11","value":17.019306,"marketCap":81216139038},{"date":"2020-09-18","value":16.318932,"marketCap":78628921312},{"date":"2020-09-25","value":16.190756,"marketCap":77391556313},{"date":"2020-09-30","value":15.996788,"marketCap":76829117677},{"date":"2020-10-09","value":16.185345,"marketCap":78853896767},{"date":"2020-10-16","value":16.76945,"marketCap":81666089947},{"date":"2020-10-23","value":16.605119,"marketCap":80991163584},{"date":"2020-10-30","value":16.325846,"marketCap":79641310857},{"date":"2020-11-06","value":15.795275,"marketCap":77953994949},{"date":"2020-11-13","value":15.59983,"marketCap":77054093132},{"date":"2020-11-20","value":16.000505,"marketCap":79528823130},{"date":"2020-11-27","value":15.470874,"marketCap":76716629950},{"date":"2020-12-04","value":15.382874,"marketCap":76829117677},{"date":"2020-12-11","value":15.126275,"marketCap":75366777224},{"date":"2020-12-18","value":15.034172,"marketCap":75029314042},{"date":"2020-12-24","value":14.455761,"marketCap":72217120862},{"date":"2020-12-31","value":14.899991,"marketCap":74466875406},{"date":"2021-01-08","value":15.503123,"marketCap":78178970404},{"date":"2021-01-15","value":14.542266,"marketCap":73229510407},{"date":"2021-01-22","value":15.196473,"marketCap":76491654496},{"date":"2021-01-29","value":17.111005,"marketCap":86840525398},{"date":"2021-02-05","value":16.879643,"marketCap":85153209490},{"date":"2021-02-11","value":16.699616,"marketCap":84365795400},{"date":"2021-02-19","value":16.759103,"marketCap":84703258581},{"date":"2021-02-26","value":17.375962,"marketCap":87627939488},{"date":"2021-03-05","value":17.756063,"marketCap":89320336996},{"date":"2021-03-12","value":17.361564,"marketCap":87182948580},{"date":"2021-03-19","value":17.143249,"marketCap":86058007308},{"date":"2021-03-26","value":16.53259,"marketCap":79758336184},{"date":"2021-04-01","value":16.764044,"marketCap":80662878002},{"date":"2021-04-09","value":16.14389,"marketCap":77850364822},{"date":"2021-04-16","value":16.873201,"marketCap":81675382747},{"date":"2021-04-23","value":16.483324,"marketCap":79987874839},{"date":"2021-04-30","value":16.140607,"marketCap":78647654512},{"date":"2021-05-07","value":16.151411,"marketCap":79210227148},{"date":"2021-05-14","value":16.322633,"marketCap":79997828839},{"date":"2021-05-21","value":17.190272,"marketCap":84273380872},{"date":"2021-05-28","value":16.772544,"marketCap":83035721073},{"date":"2021-06-04","value":16.856032,"marketCap":83053433073},{"date":"2021-06-11","value":16.925788,"marketCap":83391048655},{"date":"2021-06-18","value":17.22537,"marketCap":84178818345},{"date":"2021-06-25","value":17.190132,"marketCap":83953741291},{"date":"2021-07-02","value":18.536636,"marketCap":90371649341},{"date":"2021-07-09","value":17.792684,"marketCap":86657745944},{"date":"2021-07-16","value":17.677511,"marketCap":86095033308},{"date":"2021-07-23","value":17.07835,"marketCap":83168927600},{"date":"2021-07-30","value":16.122886,"marketCap":78779769040},{"date":"2021-08-06","value":16.209387,"marketCap":79011172094},{"date":"2021-08-13","value":16.141213,"marketCap":78786069040},{"date":"2021-08-20","value":15.077114,"marketCap":73383595734},{"date":"2021-08-27","value":17.235403,"marketCap":77097796132},{"date":"2021-09-03","value":17.505062,"marketCap":78335862931},{"date":"2021-09-10","value":17.736107,"marketCap":79573929730},{"date":"2021-09-17","value":18.191292,"marketCap":81374754165},{"date":"2021-09-24","value":17.730194,"marketCap":79348826676},{"date":"2021-09-30","value":18.148976,"marketCap":81494835292},{"date":"2021-10-08","value":18.626111,"marketCap":83633511909},{"date":"2021-10-15","value":17.836743,"marketCap":80144092166},{"date":"2021-10-22","value":17.610104,"marketCap":79693844457},{"date":"2021-10-29","value":18.15245,"marketCap":81945083001},{"date":"2021-11-05","value":18.77139,"marketCap":84878780708},{"date":"2021-11-12","value":19.661262,"marketCap":89269062469},{"date":"2021-11-19","value":19.589808,"marketCap":88818777160},{"date":"2021-11-26","value":19.037486,"marketCap":86342207962},{"date":"2021-12-03","value":19.382258,"marketCap":88068407710},{"date":"2021-12-10","value":18.829611,"marketCap":85703399319},{"date":"2021-12-17","value":18.817875,"marketCap":85590779872},{"date":"2021-12-24","value":19.344129,"marketCap":88068407710},{"date":"2021-12-31","value":19.771121,"marketCap":90208177207},{"date":"2022-01-07","value":20.168576,"marketCap":91672230020},{"date":"2022-01-14","value":20.100022,"marketCap":91559610573},{"date":"2022-01-21","value":20.078779,"marketCap":91672230020},{"date":"2022-01-28","value":19.88286,"marketCap":90546035548},{"date":"2022-02-04","value":20.290213,"marketCap":92355818704},{"date":"2022-02-11","value":22.07669,"marketCap":100690368196},{"date":"2022-02-18","value":22.165382,"marketCap":101591400574},{"date":"2022-02-25","value":21.154858,"marketCap":97198867733},{"date":"2022-03-04","value":20.241476,"marketCap":93037837547},{"date":"2022-03-11","value":17.842379,"marketCap":81886813434},{"date":"2022-03-18","value":17.37171,"marketCap":79408808076},{"date":"2022-03-25","value":17.026027,"marketCap":77831895575},{"date":"2022-04-01","value":16.527475,"marketCap":77381349146},{"date":"2022-04-08","value":17.073398,"marketCap":79971991112},{"date":"2022-04-14","value":17.776117,"marketCap":83125816113},{"date":"2022-04-22","value":18.065613,"marketCap":82900542899},{"date":"2022-04-29","value":17.937028,"marketCap":80985720576},{"date":"2022-05-06","value":18.189718,"marketCap":81444422445},{"date":"2022-05-13","value":18.213702,"marketCap":80092647799},{"date":"2022-05-20","value":16.597506,"marketCap":74009661890},{"date":"2022-05-27","value":17.269314,"marketCap":76938506957},{"date":"2022-06-02","value":17.504689,"marketCap":78405713491},{"date":"2022-06-10","value":17.116754,"marketCap":76152675747},{"date":"2022-06-17","value":15.792074,"marketCap":70182125725},{"date":"2022-06-24","value":16.638374,"marketCap":74237593664},{"date":"2022-06-30","value":16.996009,"marketCap":75702740198},{"date":"2022-07-08","value":17.812299,"marketCap":79420285476},{"date":"2022-07-15","value":17.188357,"marketCap":75928045972},{"date":"2022-07-22","value":17.049663,"marketCap":75364781536},{"date":"2022-07-29","value":16.443443,"marketCap":72773765131},{"date":"2022-08-05","value":16.153998,"marketCap":71310670197},{"date":"2022-08-12","value":16.106528,"marketCap":71198015110},{"date":"2022-08-19","value":15.883237,"marketCap":69508188802},{"date":"2022-08-26","value":22.50596,"marketCap":77619355080},{"date":"2022-09-02","value":22.685646,"marketCap":77958150742},{"date":"2022-09-09","value":22.838156,"marketCap":78183463316},{"date":"2022-09-16","value":22.61936,"marketCap":76718931583},{"date":"2022-09-23","value":23.874839,"marketCap":79422682476},{"date":"2022-09-30","value":22.888388,"marketCap":76286585434},{"date":"2022-10-07","value":23.058757,"marketCap":76850001870},{"date":"2022-10-14","value":22.622497,"marketCap":74596336126},{"date":"2022-10-21","value":22.262358,"marketCap":72906086818},{"date":"2022-10-28","value":22.059279,"marketCap":72117303808},{"date":"2022-11-04","value":19.696159,"marketCap":65018256714},{"date":"2022-11-11","value":19.21768,"marketCap":64004107129},{"date":"2022-11-18","value":19.860895,"marketCap":65919723012},{"date":"2022-11-25","value":20.73838,"marketCap":68286072043},{"date":"2022-12-02","value":20.521098,"marketCap":68736805192},{"date":"2022-12-09","value":22.665448,"marketCap":76624635296},{"date":"2022-12-16","value":22.918897,"marketCap":77300735019},{"date":"2022-12-23","value":22.878363,"marketCap":77188051732},{"date":"2022-12-30","value":22.735738,"marketCap":77638784880},{"date":"2023-01-06","value":22.014599,"marketCap":75948535572},{"date":"2023-01-13","value":21.921971,"marketCap":77075368444},{"date":"2023-01-20","value":21.044919,"marketCap":73356819967},{"date":"2023-01-27","value":21.299178,"marketCap":74258286264},{"date":"2023-02-03","value":20.77145,"marketCap":72793403531},{"date":"2023-02-10","value":20.573534,"marketCap":71666570659},{"date":"2023-02-17","value":21.325162,"marketCap":73582186541},{"date":"2023-02-24","value":21.159306,"marketCap":72117303808},{"date":"2023-03-03","value":21.15514,"marketCap":72568036956},{"date":"2023-03-10","value":21.709573,"marketCap":73920236403},{"date":"2023-03-17","value":23.566471,"marketCap":81019283496},{"date":"2023-03-24","value":23.039734,"marketCap":80117817199},{"date":"2023-03-31","value":24.506234,"marketCap":73694869828},{"date":"2023-04-06","value":24.522051,"marketCap":73694869828},{"date":"2023-04-14","value":24.909905,"marketCap":74934385988},{"date":"2023-04-21","value":25.035158,"marketCap":75272435849},{"date":"2023-04-28","value":25.827109,"marketCap":77075368444},{"date":"2023-05-05","value":26.1241,"marketCap":78089518029},{"date":"2023-05-12","value":25.128937,"marketCap":74597554206},{"date":"2023-05-19","value":23.331304,"marketCap":68287187083},{"date":"2023-05-25","value":23.582346,"marketCap":68737927592},{"date":"2023-06-02","value":23.507422,"marketCap":68287187083},{"date":"2023-06-09","value":23.036372,"marketCap":66822280429},{"date":"2023-06-16","value":23.498534,"marketCap":67836446574},{"date":"2023-06-23","value":23.588157,"marketCap":67723761447},{"date":"2023-06-30","value":24.120328,"marketCap":68625242464},{"date":"2023-07-07","value":22.857907,"marketCap":64906633267},{"date":"2023-07-14","value":22.972484,"marketCap":66147343666},{"date":"2023-07-21","value":23.079748,"marketCap":66147343666},{"date":"2023-07-28","value":23.261919,"marketCap":66598092175},{"date":"2023-08-04","value":22.005172,"marketCap":63104791232},{"date":"2023-08-11","value":22.24868,"marketCap":63442852613},{"date":"2023-08-18","value":21.851881,"marketCap":61865232832},{"date":"2023-08-25","value":20.586111,"marketCap":66823466429},{"date":"2023-09-01","value":19.913272,"marketCap":64907785267},{"date":"2023-09-08","value":19.905611,"marketCap":64118975376},{"date":"2023-09-15","value":18.919314,"marketCap":61414484324},{"date":"2023-09-22","value":19.037265,"marketCap":61527171451},{"date":"2023-09-29","value":19.039478,"marketCap":61639858578},{"date":"2023-10-06","value":18.804834,"marketCap":60851048688},{"date":"2023-10-13","value":18.344704,"marketCap":59273428907},{"date":"2023-10-20","value":17.394981,"marketCap":56118189345},{"date":"2023-10-27","value":17.751894,"marketCap":57245060617},{"date":"2023-11-03","value":18.401925,"marketCap":59498803161},{"date":"2023-11-10","value":17.499427,"marketCap":56568937854},{"date":"2023-11-17","value":17.239368,"marketCap":56230876472},{"date":"2023-11-24","value":17.372728,"marketCap":57132373490},{"date":"2023-12-01","value":16.43082,"marketCap":54258851746},{"date":"2023-12-08","value":15.777981,"marketCap":51892422075},{"date":"2023-12-15","value":15.636294,"marketCap":51723391384},{"date":"2023-12-22","value":15.629701,"marketCap":51667047821},{"date":"2023-12-29","value":16.140198,"marketCap":53639072547},{"date":"2024-01-05","value":15.896273,"marketCap":52455857711},{"date":"2024-01-12","value":14.710309,"marketCap":48568151823},{"date":"2024-01-19","value":12.286843,"marketCap":40511022228},{"date":"2024-01-26","value":12.918138,"marketCap":42426703390},{"date":"2024-02-02","value":13.295356,"marketCap":43609918226},{"date":"2024-02-09","value":13.230201,"marketCap":43609918226},{"date":"2024-02-16","value":13.67167,"marketCap":45074850880},{"date":"2024-02-23","value":14.34543,"marketCap":47046875606},{"date":"2024-03-01","value":14.971758,"marketCap":49131587459},{"date":"2024-03-08","value":15.188207,"marketCap":49864053786},{"date":"2024-03-15","value":15.442141,"marketCap":50652863676},{"date":"2024-03-22","value":15.90329,"marketCap":52117796330},{"date":"2024-03-28","value":14.325116,"marketCap":48342777568},{"date":"2024-04-05","value":14.262621,"marketCap":48117403314},{"date":"2024-04-12","value":14.38806,"marketCap":48568151823},{"date":"2024-04-19","value":13.865769,"marketCap":46765157788},{"date":"2024-04-26","value":14.752657,"marketCap":49695023095},{"date":"2024-05-03","value":14.896766,"marketCap":50145771604},{"date":"2024-05-10","value":16.280838,"marketCap":54934974510},{"date":"2024-05-17","value":17.492091,"marketCap":58935367525},{"date":"2024-05-24","value":16.00687,"marketCap":53808103238},{"date":"2024-05-31","value":15.990595,"marketCap":53808103238},{"date":"2024-06-07","value":16.429573,"marketCap":55216692328},{"date":"2024-06-14","value":15.689529,"marketCap":52681231966},{"date":"2024-06-21","value":15.772889,"marketCap":52850262656},{"date":"2024-06-28","value":15.829902,"marketCap":53019293347},{"date":"2024-07-05","value":17.128949,"marketCap":57357747744},{"date":"2024-07-12","value":16.666989,"marketCap":55892815091},{"date":"2024-07-19","value":15.877026,"marketCap":53244667602},{"date":"2024-07-26","value":15.399787,"marketCap":51836078512},{"date":"2024-08-02","value":15.793984,"marketCap":53131980474},{"date":"2024-08-09","value":15.057183,"marketCap":50990925058},{"date":"2024-08-16","value":15.883124,"marketCap":53808867238},{"date":"2024-08-23","value":15.402237,"marketCap":52400258148},{"date":"2024-08-30","value":15.971996,"marketCap":59048893052},{"date":"2024-09-06","value":16.086172,"marketCap":59499647961},{"date":"2024-09-13","value":16.036752,"marketCap":59161581780},{"date":"2024-09-20","value":16.335889,"marketCap":60626535233},{"date":"2024-09-27","value":16.781517,"marketCap":62654932323},{"date":"2024-10-04","value":18.434747,"marketCap":68514746137},{"date":"2024-10-10","value":18.951625,"marketCap":69979699591},{"date":"2024-10-18","value":18.529436,"marketCap":68063991228},{"date":"2024-10-25","value":17.947695,"marketCap":65922905412},{"date":"2024-11-01","value":17.567695,"marketCap":64570640685},{"date":"2024-11-08","value":18.010751,"marketCap":65697527957},{"date":"2024-11-15","value":16.996156,"marketCap":61528045051},{"date":"2024-11-22","value":16.07155,"marketCap":58147383235},{"date":"2024-11-29","value":15.19252,"marketCap":54935754510},{"date":"2024-12-06","value":15.525148,"marketCap":56006297418},{"date":"2024-12-13","value":16.133368,"marketCap":58147383235},{"date":"2024-12-20","value":15.609367,"marketCap":55949953054},{"date":"2024-12-27","value":15.983313,"marketCap":57245873417},{"date":"2025-01-03","value":15.684788,"marketCap":56231674872},{"date":"2025-01-10","value":17.290491,"marketCap":61753422505},{"date":"2025-01-17","value":17.90708,"marketCap":64007197049},{"date":"2025-01-24","value":18.046215,"marketCap":64908706867},{"date":"2025-01-28","value":18.481972,"marketCap":66824415229},{"date":"2025-02-07","value":18.179661,"marketCap":65359461776},{"date":"2025-02-14","value":18.034665,"marketCap":64683329412},{"date":"2025-02-21","value":17.842551,"marketCap":64345263231},{"date":"2025-02-28","value":17.744792,"marketCap":63781819595},{"date":"2025-03-05","value":19.438133,"marketCap":69979699591}]}],"industryCompare":{"bkCode":"BK1237","name":"包裝食品與肉類","current":14.965519,"rank":29,"totalCount":50,"items":[{"symbol":"00142","name":"第一太平","value":5.820863008552639,"marketCap":19609530109},{"symbol":"00374","name":"四洲集團","value":39.006651,"marketCap":969315282},{"symbol":"00345","name":"維他奶國際","value":80.510039,"marketCap":9999427294},{"symbol":"00151","name":"中國旺旺","value":12.634317045789036,"marketCap":55710495757},{"symbol":"00322","name":"康師傅控股","value":19.438132729536964,"marketCap":69979699591},{"symbol":"01475","name":"日清食品","value":18.679474,"marketCap":6126325759},{"symbol":"00660","name":"瑋俊生物科技","value":-0.385612,"marketCap":19719792},{"symbol":"02119","name":"捷榮國際控股","value":6.659937,"marketCap":418024276},{"symbol":"00411","name":"南順(香港)","value":8.129471,"marketCap":2112939000},{"symbol":"02218","name":"安德利果汁","value":41.121244854934496,"marketCap":10517041723},{"symbol":"02317","name":"味丹國際","value":6.885985277317498,"marketCap":898417780},{"symbol":"02319","name":"蒙牛乳業","value":16.043916681658658,"marketCap":72683382321},{"symbol":"01262","name":"蠟筆小新食品","value":-2.1291272654510824,"marketCap":327624132},{"symbol":"01068","name":"雨潤食品","value":-1.988273,"marketCap":273413347},{"symbol":"09977","name":"鳳祥股份","value":15.165877363710061,"marketCap":2248354160},{"symbol":"00834","name":"康大食品","value":-6.132529236706561,"marketCap":145360408.44},{"symbol":"03889","name":"大成糖業","value":0.361871,"marketCap":195068860},{"symbol":"03838","name":"中國澱粉","value":3.527262865905746,"marketCap":1359904185},{"symbol":"03999","name":"大成食品","value":35.07813441783395,"marketCap":650360960},{"symbol":"00220","name":"統一企業中國","value":19.826734118049746,"marketCap":37319045760},{"symbol":"00756","name":"森美控股","value":-9.188791284495515,"marketCap":292880107},{"symbol":"00841","name":"木薯資源","value":-0.470161,"marketCap":64319938},{"symbol":"01717","name":"澳優","value":25.545420132384542,"marketCap":3701195349},{"symbol":"00829","name":"神冠控股","value":23.63140653352721,"marketCap":969144000},{"symbol":"00926","name":"碧生源","value":-1.3477011814754287,"marketCap":253089760},{"symbol":"01112","name":"H&H國際控股","value":19.686749106172712,"marketCap":5900430775},{"symbol":"06868","name":"天福","value":19.679927031719277,"marketCap":3869385412},{"symbol":"01699","name":"普甜食品","value":-1.0736482250331347,"marketCap":89960000},{"symbol":"00288","name":"萬洲國際","value":12.349358423473957,"marketCap":95320113000},{"symbol":"02226","name":"老恆和釀造","value":-0.656970248757243,"marketCap":370400000},{"symbol":"01340","name":"惠生國際","value":-0.18052301205191276,"marketCap":28607978},{"symbol":"02425","name":"澳亞集團","value":-0.9614758553137828,"marketCap":839181734},{"symbol":"01285","name":"嘉士利集團","value":6.706592865802827,"marketCap":406700000},{"symbol":"01583","name":"親親食品","value":180.36970908965037,"marketCap":898564902},{"symbol":"01579","name":"頤海國際","value":16.40874139829887,"marketCap":14125121920},{"symbol":"01610","name":"中糧家佳康","value":10.442623632442448,"marketCap":6552257601},{"symbol":"01458","name":"周黑鴨","value":77.81766954252133,"marketCap":3891807785},{"symbol":"06186","name":"中國飛鶴","value":13.48679148986656,"marketCap":51592662195},{"symbol":"01695","name":"椰豐集團","value":9.228049849420303,"marketCap":97200000},{"symbol":"01676","name":"高地股份","value":-0.8564502430224029,"marketCap":75377942},{"symbol":"01837","name":"五穀磨房","value":7.303675403368805,"marketCap":1247452980},{"symbol":"01767","name":"TS WONDERS","value":5.51030703613295,"marketCap":196000000},{"symbol":"06911","name":"瀾滄古茶","value":7.733673219281202,"marketCap":504000000},{"symbol":"01927","name":"久久王","value":15.707775282566411,"marketCap":91872000},{"symbol":"09676","name":"十月稻田","value":72.77315567819026,"marketCap":6633231061},{"symbol":"09985","name":"衛龍美味","value":19.866582422194487,"marketCap":22453440269},{"symbol":"01497","name":"燕之屋","value":18.69991212313329,"marketCap":3165400000},{"symbol":"02147","name":"正味集團","value":-1.4134767423813592,"marketCap":42560000},{"symbol":"02419","name":"德康農牧","value":4.9432833593349885,"marketCap":11510718825},{"symbol":"06683","name":"巨星傳奇","value":71.6391496388249,"marketCap":3566688780}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"06186\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2490821189","title":"港股異動 | 乳業股集體走高 蒙牛乳業(02319)盤中漲超8% 乳製品需求有望得到改善","url":"https://stock-news.laohu8.com/highlight/detail?id=2490821189","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490821189?lang=zh_tw&edition=fundamental","pubTime":"2024-12-12 13:37","pubTimestamp":1733981849,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，乳业股集体走高，截至发稿，蒙牛乳业涨7.32%，报18.76港元；中国飞鹤涨1.48%，报6.17港元；优然牧业涨1.2%，报1.69港元；现代牧业涨1.11%，报0.91港元。此外，该行看好顶层设计对生育支持的重视，奶粉行业集中度提升仍为主线。","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/1223918.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0543330483.HKD","IE00B031J352.USD","LU0651946864.USD","IE00B0169L03.USD","LU0228659784.USD","LU0287142896.SGD","BK1587","IE00B29SXG58.USD","LU0823426308.USD","LU0326950275.SGD","LU0163747925.USD","BK1553","LU0672654166.SGD","LU0048580855.USD","LU0385154629.USD","02319","LU0823426480.USD","IE00B067MR52.USD","LU0072462343.USD","LU2125910500.SGD","SG9999014674.SGD","IE0032834883.USD","LU1439103000.SGD","06186","LU0328353924.USD","09858","IE0008368742.USD","LU1224709979.USD","BK1521","BK1500","LU1769817096.USD","LU1051768304.USD","BK1589","LU0315179316.USD","IE00B97KM107.HKD","LU0228367735.SGD","IE00B031HY20.USD","LU0251143458.SGD","LU0029875118.USD","BK1237","LU0173614495.USD","LU0307460666.USD","SG9999002828.SGD","LU0359201612.USD","LU0128522157.USD","LU0106959298.USD","LU0348788117.USD","LU0471298777.SGD","LU0359202008.SGD","01117"],"gpt_icon":0},{"id":"2490836031","title":"中國飛鶴盤中異動 早盤大幅上漲5.08%報6.000港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2490836031","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490836031?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 09:30","pubTimestamp":1733794238,"startTime":"0","endTime":"0","summary":"2024年12月10日早盘09时30分，中国飞鹤股票出现异动，股价大幅拉升5.08%。截至发稿，该股报6.000港元/股，成交量113.3万股，换手率0.01%，振幅3.15%。资金方面，该股资金流入407.478万港元，流出34.672万港元。中国飞鹤股票所在的乳制品行业中，整体涨幅为0.37%。其相关个股中，中国飞鹤、现代牧业、蒙牛乳业涨幅较大，振幅较大的相关个股有中国飞鹤、现代牧业、优然牧业，振幅分别为3.15%、2.33%、2.03%。该公司产品销往国内外市场。","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=nesSN2024121009304295e88362&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=nesSN2024121009304295e88362&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1500","BK1553","BK1237","06186","BK1597","BK1589"],"gpt_icon":0},{"id":"2490368750","title":"中國飛鶴(06186.HK)附屬斥5億人幣購信行理財產品 年息2.7%","url":"https://stock-news.laohu8.com/highlight/detail?id=2490368750","media":"阿斯达克财经","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2490368750?lang=zh_tw&edition=fundamental","pubTime":"2024-12-10 08:56","pubTimestamp":1733792160,"startTime":"0","endTime":"0","summary":"中国飞鹤(06186.HK) 公布，旗下全资附属公司黑龙江飞鹤于昨日(9日)以其闲置资金，认购中信银行(00998.HK) 发售的理财金融产品，认购本金金额为5亿元人民币，预期年收益率2.7%，到期日为2025年12月12日。(js/w)(港股报价延迟最少十五分钟。沽空资料截至 2024-12-09 16:25。)AASTOCKS新闻","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220221150402569_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220221150402569_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/analysis/china-hot-topic-content.aspx?id=NOW.1402889&catg=4&source=AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1553","BK1597","BK1237","BK1500","BK1589","06186"],"gpt_icon":0},{"id":"2489447317","title":"南向資金12月5日淨買入中國飛鶴65.00萬股 連續3日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2489447317","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2489447317?lang=zh_tw&edition=fundamental","pubTime":"2024-12-06 09:30","pubTimestamp":1733448616,"startTime":"0","endTime":"0","summary":"12月5日, 南向资金增持中国飞鹤65.00万股，连续3日增持。截止当日收盘，港股通共持有中国飞鹤97415.88万股，占流通股10.73%。中国飞鹤近5个交易日下跌2.14%，港股通累计增持411.02万股；近20个交易日下跌8.97%，港股通累计减持2286.44万股。","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=nesSN20241206093257a1d7d0bc&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=nesSN20241206093257a1d7d0bc&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":["BK1553","BK1597","06186","BK1589","BK1237","BK1500"],"gpt_icon":0},{"id":"2488077134","title":"健合集團多元化發展遇阻：增長引擎失速，合生元奶粉拖累業績","url":"https://stock-news.laohu8.com/highlight/detail?id=2488077134","media":"智瑾财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488077134?lang=zh_tw&edition=fundamental","pubTime":"2024-12-04 13:04","pubTimestamp":1733288643,"startTime":"0","endTime":"0","summary":"近日，健合（H&amp;H）国际控股有限公司（01112.HK，下称“健合集团”或“健合”“ H&amp;H国际控股”）发布了2024年前九个月未经审核营运数据。财报显示，健合集团2024年前三季度的收入同比下滑6.1%至96.48亿元，而其2023年同期收入规模曾突破百亿大关；三季度单季的收入为29.56亿元，亦较2023年同期的32.98亿元下滑10.5%...","market":"us","thumbnail":"https://inews.gtimg.com/om_ls/OlVOCGm6xraMN0qrKMJtezioTzajWWxe1kLbt3tGcp3KIAA_294195/0","type":0,"news_type":0,"thumbnails":["https://inews.gtimg.com/om_ls/OlVOCGm6xraMN0qrKMJtezioTzajWWxe1kLbt3tGcp3KIAA_294195/0"],"rights":{"source":"tencent_tech","url":"https://new.qq.com/rain/a/20241204A04IWG00","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.title{#titleStyle#}a{#lv2TextColor#}.author, .pubtime{#sourceStyle#; display: inline-block;} .pubtime{margin-left: 3px;}strong{font-weight:500;#lv2TextColor#}","selectors":".main-wrapper","filters":".follow_top, .channel-entry, .collapseWrapper, .pic, .gap, .showDividingLine, .loader, .container, .ct-sumary, .nav, .landad, .hairline-top, .footer, .recommend-modules, .headroom-wrapper, .elevator","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://new.qq.com/rain/a/20241204A04IWG00","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent_tech","symbols":["BK1237","BK4504","BK4207","BK4585","LU0128525689.USD","BK4566","LU1363072403.SGD","LU0052756011.USD","LU1267930227.SGD","BK4588","IE000M9KFDE8.USD","01717","LU0310800965.SGD","BK1589","PNC","BK1597","06186","BK4211","LU0971096721.USD","BK1553","BK1500"],"gpt_icon":0},{"id":"2488893644","title":"中國飛鶴(06186.HK)認購4億人幣金融產品","url":"https://stock-news.laohu8.com/highlight/detail?id=2488893644","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488893644?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 09:16","pubTimestamp":1733188560,"startTime":"0","endTime":"0","summary":"中国飞鹤(06186.HK) 公布，于12月2日(昨日)，全资附属黑龙江飞鹤以闲置资金认购建设银行发售的金额为4亿元人民币(下同)金融产品。预期年收益率2.85%。到期日为明年12月2日。目前集团向建设银行认购的理财及结构性存款金融产品的未到期本金金额合计为28.05亿元。(ha/da)(港股报价延迟最少十五分钟。沽空资料截至 2024-12-02 16:25。)AASTOCKS新闻","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20220221150403412_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20220221150403412_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1401300/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["06186","BK1237","BK1589","BK1500","BK1597","BK1553","159940"],"gpt_icon":0},{"id":"2488993525","title":"中國飛鶴認購4億元理財產品 年收益率2.85%","url":"https://stock-news.laohu8.com/highlight/detail?id=2488993525","media":"财中社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488993525?lang=zh_tw&edition=fundamental","pubTime":"2024-12-03 08:40","pubTimestamp":1733186433,"startTime":"0","endTime":"0","summary":"财中社12月3日电中国飞鹤 发布公告，宣布其全资附属公司黑龙江飞鹤于2024年12月2日认购建设银行发售的金融产品，金额为4亿元，年收益率为2.85%。该金融产品名为“专享嘉鑫固定收益类2024年第213期”，预计到期日为2025年。公告中提到，本集团向建设银行认购的理财及结构性存款金融产品的未到期本金合计为28.05亿元。董事会认为，认购的条款公平合理，符合公司及股东的整体利益。文章来源：财中社中国飞鹤认购4亿元理财产品 年收益率2.85%","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=nesSN20241203085635a267c90d&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=nesSN20241203085635a267c90d&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":["BK1500","BK1553","BK1237","06186","BK1597","BK1589"],"gpt_icon":0},{"id":"2488623912","title":"中國飛鶴(06186)出現大手賣出85.5萬股，成交價$5.73，涉資489.915萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2488623912","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2488623912?lang=zh_tw&edition=fundamental","pubTime":"2024-12-02 16:08","pubTimestamp":1733126880,"startTime":"0","endTime":"0","summary":"[大手成交]中国飞鹤(06186)在下午04:08出现大手卖出，成交量为85.5万，成交价为港币$5.73，涉资489.915万。至目前为止，股价无升跌，今日最高价为$5.87，而最低价为$5.62，总成交量为2.566千万股，总成交金额港币$1.472亿。","market":"fut","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_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/AAV2412027655/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1553","BK1597","BK1237","06186","BK1500","BK1589"],"gpt_icon":0},{"id":"2487030767","title":"港股異動 | 乳業股集體回暖 消費政策有望改善乳製品需求 奶粉行業集中度提升仍為主線","url":"https://stock-news.laohu8.com/highlight/detail?id=2487030767","media":"智通财经","labels":["policyRegulatory","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487030767?lang=zh_tw&edition=fundamental","pubTime":"2024-11-29 13:52","pubTimestamp":1732859564,"startTime":"0","endTime":"0","summary":"海通国际指出，24Q3乳制品行业受终端需求较弱等因素影响，整体板块营收同比承压，然而环比表现由负转正，春节备货Q4收入有望进一步改善；利润表现方面，受益于原奶价格下行及整体费用率管控良好，整体板块利润端表现亮眼。此外，10月28日国务院办公厅印发《关于加快完善生育支持政策体系推动建设生育友好型社会的若干措施》，旨在推动生育水平回升，我们看好顶层设计对生育支持的重视，奶粉行业集中度提升仍为主线。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1217815.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"policyRegulatory,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0359202008.SGD","LU0211977185.USD","06186","LU1515016050.SGD","LU0287142896.SGD","BK1500","LU1769817179.HKD","LU0072462343.USD","BK1589","LU1048588211.SGD","BK1237","LU0326950275.SGD","IE00B97KM107.HKD","LU0228659784.USD","LU0029875118.USD","LU0650527681.SGD","01117","02319","LU0823426308.USD","LU1439103000.SGD","IE00B067MR52.USD","BK1521","LU0737861699.HKD","LU1051768304.USD","LU0259732245.USD","LU0594300419.USD","LU0471298777.SGD","IE0031814852.USD","BK1212","LU0651946864.USD","LU0315179316.USD","IE0032834883.USD","IE0008369823.USD","IE00B0169L03.USD","IE0008368742.USD","IE00B031J352.USD","LU0048580855.USD","LU0173614495.USD","SG9999002828.SGD","LU0370786039.SGD","LU1769817096.USD","09858","LU0106959298.USD","BK1597","LU0328353924.USD","LU0348788117.USD","LU1224709979.USD","LU0320764755.SGD","BK1553","LU1023057109.AUD"],"gpt_icon":0},{"id":"2487374673","title":"港股乳製品股震盪上升，阿爾法企業(00948.HK)漲近10%，現代牧業(01117.HK)漲超2.5%，優然牧業(09","url":"https://stock-news.laohu8.com/highlight/detail?id=2487374673","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2487374673?lang=zh_tw&edition=fundamental","pubTime":"2024-11-29 10:10","pubTimestamp":1732846238,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["09858","BK1237","HSCEI","BK1500","BK1162","BK1212","BK1597","SG9999014674.SGD","07226","HSTECH","BK1589","06186","BK1553","00948","01117","BK1121","BK1587","YANG"],"gpt_icon":0},{"id":"1102402609","title":"異動解讀 | 中國飛鶴盤中大漲近6%，消費旺季來臨或為主因","url":"https://stock-news.laohu8.com/highlight/detail?id=1102402609","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1102402609?lang=zh_tw&edition=fundamental","pubTime":"2024-11-27 15:34","pubTimestamp":1732692877,"startTime":"0","endTime":"0","summary":"2024年11月27日星期三,中国大型婴幼儿配方奶粉企业中国飞鹤(06186)在港交所盘中大涨5.97%,报收5.68港元。\n\n分析人士认为,中国飞鹤作为中国本土主要的婴幼儿乳业品牌,其股价上涨或与年末消费旺季的来临有关。随着各地启动消费券发放活动,有望刺激婴幼儿奶粉等大众消费品需求回暖,从而带动中国飞鹤等公司业绩向好。\n\n不过中国飞鹿既是品牌费较高的奶粉企业,也面临产能利用率偏低、竞争加剧等挑战。因此投资者也需关注公司经营数据变化,以及竞争形势等因素的影响。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["06186"],"gpt_icon":0},{"id":"2486081511","title":"港股異動 | 大消費股多數走高 海倫司(09869)漲超7% 中國飛鶴(06186)漲近6%","url":"https://stock-news.laohu8.com/highlight/detail?id=2486081511","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2486081511?lang=zh_tw&edition=fundamental","pubTime":"2024-11-27 15:24","pubTimestamp":1732692282,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，大消费股多数走高，截至发稿，海伦司涨7.38%，报2.62港元；中国飞鹤涨5.97%，报5.68港元；珍酒李渡涨5.55%，报7.04港元；华润啤酒涨5.24%，报27.1港元；九毛九涨5.05%，报3.33港元；李宁涨3.9%，报16港元。消息面上，近日，随着年末消费旺季的到来，为进一步激发市场活力，提振消费信心，全国各地纷纷启动新一轮消费券发放活动。东兴证券表示，预期在各地消费券刺激下，餐饮消费将有进一步的复苏空间。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1216520.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["000997.SH","BK1192","CRHKY","LU0359202008.SGD","SG9999006514.SGD","BK1180","06186","06979","LU1023057109.AUD","IE00B031HY20.USD","80291","BK1591","IE00B5MMRT66.SGD","IE00B543WZ88.USD","09922","BK1604","BK1553","BK1578","IE0008368742.USD","IE0034224299.USD","LU1720050803.USD","BK1510","IE0008369823.USD","BK1597","LU1328615791.USD","LU1794554557.SGD","BK1589","IE00B0169L03.USD","BK1237","IE00B29SXG58.USD","BK1500","BK1233","09869","IE00BPRC5H50.USD","00291","BK1521","BK1570","BK1583","LU0359201612.USD"],"gpt_icon":0},{"id":"2486815439","title":"中國飛鶴盤中異動 下午盤股價大漲5.04%","url":"https://stock-news.laohu8.com/highlight/detail?id=2486815439","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2486815439?lang=zh_tw&edition=fundamental","pubTime":"2024-11-27 15:11","pubTimestamp":1732691489,"startTime":"0","endTime":"0","summary":"2024年11月27日下午盘15时11分，中国飞鹤股票出现异动，股价快速拉升5.04%。中国飞鹤股票所在的乳制品行业中，整体涨幅为0.21%。其相关个股中，中国飞鹤、阿尔法企业、蒙牛乳业涨幅较大，振幅较大的相关个股有中国飞鹤、蒙牛乳业、优然牧业，振幅分别为6.53%、4.79%、3.23%。中国飞鹤公司简介：中国飞鹤有限公司是一家主要从事生产及销售乳制品及原料奶,以及销售营养补充剂的投资控股公司。该公司产品销往国内外市场。","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=nesSN20241127151129abe28cc5&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=nesSN20241127151129abe28cc5&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1597","06186","BK1500","BK1589","BK1553","BK1237"],"gpt_icon":0},{"id":"2485895022","title":"中國飛鶴(06186)下跌5.16%，報5.33元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2485895022","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485895022?lang=zh_tw&edition=fundamental","pubTime":"2024-11-22 14:51","pubTimestamp":1732258316,"startTime":"0","endTime":"0","summary":"11月22日，中国飞鹤(06186)盘中下跌5.16%，截至14:51，报5.33元/股，成交7762.61万元。中国飞鹤有限公司是全国乳品行业龙头企业，主要业务是生产婴幼儿奶粉，2023年在婴幼儿奶粉市场的市占率达21.5%。其拥有11个现代化智能工厂，12个自有牧场，以及近100万亩专属农场，全程可控的农场到工厂的生产流程确保了婴幼儿奶粉的品质。截至2024年中报，中国飞鹤营业总收入100.95亿元、净利润18.75亿元。","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/2024/11/22145145570278.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":["BK1237","BK1589","06186","BK1500","BK1553","BK1597"],"gpt_icon":0},{"id":"2485828187","title":"中國飛鶴盤中異動 急速下跌5.16%報5.330港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2485828187","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485828187?lang=zh_tw&edition=fundamental","pubTime":"2024-11-22 14:51","pubTimestamp":1732258310,"startTime":"0","endTime":"0","summary":"2024年11月22日下午盘14时51分，中国飞鹤股票出现异动，股价急速下跌5.16%。截至发稿，该股报5.330港元/股，成交量1415.55万股，换手率0.16%，振幅5.16%。资金方面，该股资金流入2949.2万港元，流出4085.48万港元。中国飞鹤股票所在的乳制品行业中，整体跌幅为0.14%。其相关个股中，中国圣牧、阿尔法企业、蒙牛乳业涨幅较大，振幅较大的相关个股有现代牧业、优然牧业、中国飞鹤，振幅分别为7.14%、6.06%、5.16%。该公司产品销往国内外市场。","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=nesSN20241122145150a24d31a0&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=nesSN20241122145150a24d31a0&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1597","BK1589","BK1237","BK1500","06186","BK1553"],"gpt_icon":0},{"id":"2485510272","title":"南向資金11月20日淨賣出中國飛鶴44.00萬股 連續5日減持","url":"https://stock-news.laohu8.com/highlight/detail?id=2485510272","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485510272?lang=zh_tw&edition=fundamental","pubTime":"2024-11-21 09:30","pubTimestamp":1732152616,"startTime":"0","endTime":"0","summary":"11月20日，南向资金减持中国飞鹤44.00万股连续5日减持。截止当日收盘，港股通共持有中国飞鹤97416.36万股，占流通股10.74%。港股通减持金额前五个股分别为招商银行、中国财险、招商证券、中国铝业、中国海外发展。中国飞鹤近5个交易日下跌1.75%，港股通累计减持2923.18万股；近20个交易日下跌5.70%，港股通累计增持4287.22万股。","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=nesSN20241121093243a249ede1&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=nesSN20241121093243a249ede1&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1589","BK1237","06186","BK1597","BK1500","BK1553"],"gpt_icon":0}],"pageSize":16,"totalPage":11,"pageCount":5,"totalSize":165}]}}