港股詳情

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

高鑫零售

2.010

+0.0100.50%

成交量：3,144.39萬

成交額：6,117.12萬

市值：191.75億

市盈率：-11.13

高：2.030

開：2.030

低：1.890

收：2.000

資料載入中...

總覽公司新聞資訊公告

高鑫零售(06808)出現大手賣出150萬股，成交價$1.78，涉資267萬

阿斯达克财经

港股異動 | 高鑫零售(06808)早盤跌超6% 獨立供應商涉及稅務調查公司擬計提5800萬稅務支出準備金

高鑫零售黃明端將辭任董事會主席，華裕能將接任

高鑫零售盤中異動早盤大幅跳水5.21%報1.820港元

高鑫零售(06808.HK)主席變更

阿斯达克财经

高鑫零售(06808)委任華裕能為董事會主席、非執行董事

高鑫零售(06808)：買賣協議交割已完成要約人將提出強制性無條件要約

智通财经网

高鑫零售：買賣協議交割已完成要約人將提出強制性無條件要約

高鑫零售：供應商因增值稅發票問題被調查，預期計提約5800萬稅務支出準備金

高鑫零售因供應商調查預計計提5800萬元稅務準備金

高鑫零售(06808.HK)：提交增值稅發票供應商正接受調查料計提稅務支出準備金5,800萬人幣

阿斯达克财经

高鑫零售(06808)：某獨立供應商被調查預期在2025年度綜合財務報表中計提約5800萬稅務支出準備金

【港股異動 | 高鑫零售(06808.HK)急升逾17% 】高鑫零售(06808.HK)午前急升逾17%，截至發稿，漲13.37%，報1.95港元，成交額5148.88萬港元。

港股異動 | 高鑫零售(06808)急升逾17% Paragon收購高鑫零售股權獲市場監管總局批准

高鑫零售(06808)上漲20.35%，報2.07元/股

高鑫零售盤中異動臨近午盤股價大漲5.23%

{"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/06808/news?page=2"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"06808"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06808\",,,,,undefined,":{"symbol":"06808","market":"HK","secType":"STK","nameCN":"高鑫零售","latestPrice":2.01,"timestamp":1741248512034,"preClose":2,"halted":0,"volume":31443889,"delay":0,"changeRate":0.005,"change":0.01,"floatShares":9539704700,"shares":9539704700,"eps":-0.11697647,"lyrEps":-0.180526,"pbRate":0.83,"amount":61171243,"amplitude":0.07,"volumeRatio":0.778796,"dividePrice":0.183999,"prevYearClose":2.48,"fiveDayClose":1.92,"twentyDayClose":1.78},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06808\",,,,,undefined,":{"symbol":"06808","floatShares":9539704700,"roa":"0.02%","roe":"-4.88%","lyrEps":-0.180528,"volumeRatio":0.778796,"shares":9539704700,"dividePrice":0.184001,"high":2.03,"amplitude":0.07,"preClose":2,"low":1.89,"week52Low":1.102,"pbRate":"0.83","psRate":"0.25","week52High":2.613,"institutionHeld":0,"latestPrice":2.01,"committee":-0.919228,"eps":-0.18052781004787663,"divideRate":0.091577,"volume":31443889,"delay":0,"ttmEps":-0.11697760868619038,"open":2.03,"prevYearClose":2.48,"prevWeekClose":1.78,"prevMonthClose":1.78,"prevQuarterClose":2.48,"fiveDayClose":1.92,"twentyDayClose":1.78,"sixtyDayClose":2.295},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/06808\",params:#limit:5,,,undefined,":[{"date":"2024-12-23","symbol":"06808","amount":0.17,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-12-27","defaultRemindTime":1734917400000,"name":"高鑫零售","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-01-24","payableDate":"2024-12-27","currency":"HKD","dateTimestamp":1734883200000,"payDate":"2025-01-24"},{"market":"HK","date":"2024-11-12","symbol":"06808","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1731340800000,"reportTimeType":"post","actualEps":null},{"date":"2024-08-20","symbol":"06808","amount":0.02,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-08-21","defaultRemindTime":1724117400000,"name":"高鑫零售","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-04","payableDate":"2024-08-21","currency":"HKD","dateTimestamp":1724083200000,"payDate":"2024-09-04"},{"date":"2024-05-21","symbol":"06808","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1716255000000,"name":null,"time":"","dateTimestamp":1716220800000,"actualEps":null},{"date":"2023-11-14","symbol":"06808","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1699925400000,"name":null,"time":"","dateTimestamp":1699891200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"06808\",market:\"HK\",,,undefined,":[{"executeDate":"2015-05-20","recordDate":"2015-05-21","paymentDate":"2015-07-15","value":0.16,"currency":"HKD"},{"executeDate":"2016-05-19","recordDate":"2016-05-20","paymentDate":"2016-06-16","value":0.19,"currency":"HKD"},{"executeDate":"2017-05-16","recordDate":"2017-05-17","paymentDate":"2017-07-12","value":0.23,"currency":"HKD"},{"executeDate":"2018-05-15","recordDate":"2018-05-16","paymentDate":"2018-07-13","value":0.16,"currency":"HKD"},{"executeDate":"2019-05-22","recordDate":"2019-05-23","paymentDate":"2019-07-12","value":0.14,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"06808\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.1429,"buy":0.2857,"hold":0.5714,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.2857,"analysts":7,"updateTime":1740412800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/06808\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"06808","date":"2025-03-05","current":-17.116378,"percent":0.313058,"low":-85.829344,"twenty":-25.177104,"median":10.195063,"eighty":27.088318,"high":190.81718,"avg":10.934519,"sd":56.037874,"marketCap":19079409400},"quantilePoints":[{"date":"2020-03-06","current":32.838744,"twenty":31.14247,"median":32.088172,"eighty":33.629304,"marketCap":104364369418},{"date":"2020-03-13","current":31.742888,"twenty":31.295094,"median":32.084601,"eighty":33.521915,"marketCap":99785311162},{"date":"2020-03-20","current":32.57903,"twenty":31.001191,"median":31.985815,"eighty":33.359356,"marketCap":100930075726},{"date":"2020-03-27","current":34.573517,"twenty":31.097965,"median":32.091743,"eighty":33.521915,"marketCap":107035486734},{"date":"2020-04-03","current":35.096181,"twenty":31.226939,"median":32.381758,"eighty":33.837711,"marketCap":108752633580},{"date":"2020-04-09","current":35.837176,"twenty":31.294395,"median":32.543284,"eighty":34.001018,"marketCap":111805339084},{"date":"2020-04-17","current":36.86448,"twenty":31.297192,"median":32.704531,"eighty":34.196094,"marketCap":114476456400},{"date":"2020-04-24","current":38.875344,"twenty":31.324062,"median":32.763259,"eighty":34.573517,"marketCap":120581867408},{"date":"2020-04-29","current":39.708817,"twenty":31.399173,"median":32.818074,"eighty":35.203396,"marketCap":123252984724},{"date":"2020-05-08","current":37.783839,"twenty":31.450527,"median":32.949725,"eighty":35.658216,"marketCap":117338367810},{"date":"2020-05-15","current":37.501984,"twenty":31.453562,"median":33.187409,"eighty":36.888174,"marketCap":116002809152},{"date":"2020-05-22","current":35.023944,"twenty":31.45792,"median":33.45789,"eighty":36.98166,"marketCap":107989457204},{"date":"2020-05-29","current":36.75296,"twenty":31.529441,"median":33.716611,"eighty":36.888174,"marketCap":113140897742},{"date":"2020-06-05","current":34.517961,"twenty":31.624509,"median":33.864283,"eighty":36.867821,"marketCap":107035486734},{"date":"2020-06-12","current":34.336633,"twenty":31.686021,"median":33.980396,"eighty":36.832882,"marketCap":106463104452},{"date":"2020-06-19","current":39.86366,"twenty":31.711039,"median":34.109657,"eighty":36.867821,"marketCap":123825367006},{"date":"2020-06-26","current":40.022746,"twenty":31.726036,"median":34.196094,"eighty":37.137331,"marketCap":124206955194},{"date":"2020-07-03","current":37.751328,"twenty":31.763602,"median":34.335228,"eighty":37.497266,"marketCap":117338367810},{"date":"2020-07-10","current":36.057029,"twenty":31.862955,"median":34.356793,"eighty":37.497266,"marketCap":113140897742},{"date":"2020-07-17","current":34.360714,"twenty":31.935723,"median":34.366122,"eighty":37.460058,"marketCap":107989457204},{"date":"2020-07-24","current":34.069107,"twenty":31.972009,"median":34.35409,"eighty":37.380274,"marketCap":106653898546},{"date":"2020-07-31","current":32.597881,"twenty":32.023982,"median":34.335228,"eighty":37.3408,"marketCap":102647222572},{"date":"2020-08-07","current":32.925905,"twenty":32.086029,"median":34.156854,"eighty":37.26292,"marketCap":103791987136},{"date":"2020-08-14","current":30.557524,"twenty":31.868595,"median":34.099184,"eighty":37.153984,"marketCap":106653898546},{"date":"2020-08-21","current":27.916291,"twenty":31.720418,"median":34.066652,"eighty":37.052133,"marketCap":97877370222},{"date":"2020-08-28","current":28.564006,"twenty":31.483051,"median":34.014765,"eighty":36.903515,"marketCap":100930075726},{"date":"2020-09-04","current":26.019032,"twenty":31.415932,"median":33.886874,"eighty":36.871162,"marketCap":92248944449},{"date":"2020-09-11","current":24.808543,"twenty":31.204686,"median":33.823111,"eighty":36.853947,"marketCap":88051474381},{"date":"2020-09-18","current":23.798358,"twenty":30.850906,"median":33.716611,"eighty":36.800046,"marketCap":85284960018},{"date":"2020-09-25","current":23.988945,"twenty":30.314315,"median":33.564599,"eighty":36.719553,"marketCap":85284960018},{"date":"2020-09-30","current":22.833535,"twenty":30.037827,"median":33.509985,"eighty":36.619334,"marketCap":81564475185},{"date":"2020-10-09","current":21.035152,"twenty":29.595508,"median":33.350655,"eighty":36.584019,"marketCap":76222240553},{"date":"2020-10-16","current":20.885761,"twenty":28.627034,"median":33.187409,"eighty":36.512156,"marketCap":75649858271},{"date":"2020-10-23","current":22.904593,"twenty":28.157221,"median":33.148593,"eighty":36.332762,"marketCap":83090827937},{"date":"2020-10-30","current":22.033394,"twenty":27.641452,"median":33.12042,"eighty":36.278639,"marketCap":79942725386},{"date":"2020-11-06","current":22.090615,"twenty":26.109258,"median":32.919899,"eighty":36.14201,"marketCap":81087489950},{"date":"2020-11-13","current":21.293061,"twenty":24.925267,"median":32.797404,"eighty":35.929897,"marketCap":78225578540},{"date":"2020-11-20","current":21.340998,"twenty":24.694787,"median":32.750252,"eighty":35.840363,"marketCap":78893357869},{"date":"2020-11-27","current":21.365126,"twenty":24.066797,"median":32.597881,"eighty":35.793276,"marketCap":78797960822},{"date":"2020-12-04","current":20.878643,"twenty":23.784872,"median":32.478707,"eighty":35.62895,"marketCap":77557799211},{"date":"2020-12-11","current":20.851492,"twenty":23.200605,"median":32.201152,"eighty":35.532543,"marketCap":77271608070},{"date":"2020-12-18","current":20.894845,"twenty":22.864535,"median":32.046714,"eighty":35.49221,"marketCap":77557799211},{"date":"2020-12-24","current":19.666615,"twenty":22.46698,"median":31.945878,"eighty":35.46595,"marketCap":73074138002},{"date":"2020-12-31","current":20.223166,"twenty":22.120534,"median":31.849981,"eighty":35.443709,"marketCap":75172873036},{"date":"2021-01-08","current":18.720056,"twenty":19.055129,"median":19.553245,"eighty":20.110408,"marketCap":70212226592},{"date":"2021-01-15","current":18.262708,"twenty":18.433585,"median":19.032328,"eighty":19.932474,"marketCap":68399682699},{"date":"2021-01-22","current":19.366111,"twenty":18.457357,"median":19.146335,"eighty":19.904689,"marketCap":72501755720},{"date":"2021-01-29","current":20.344595,"twenty":18.563306,"median":19.208787,"eighty":20.022446,"marketCap":76794622835},{"date":"2021-02-05","current":19.701162,"twenty":18.684346,"median":19.553245,"eighty":20.191365,"marketCap":67827300417},{"date":"2021-02-11","current":19.645288,"twenty":18.781546,"median":19.553245,"eighty":20.133551,"marketCap":67731903370},{"date":"2021-02-19","current":20.051581,"twenty":18.882689,"median":19.645288,"eighty":20.202894,"marketCap":69162859075},{"date":"2021-02-26","current":18.571245,"twenty":18.882689,"median":19.655921,"eighty":20.174374,"marketCap":63916021490},{"date":"2021-03-05","current":18.617917,"twenty":18.73738,"median":19.553245,"eighty":20.134849,"marketCap":63916021490},{"date":"2021-03-12","current":18.873262,"twenty":18.819995,"median":19.481648,"eighty":20.061615,"marketCap":64679197866},{"date":"2021-03-19","current":19.826306,"twenty":18.819995,"median":19.493704,"eighty":20.040197,"marketCap":67922697464},{"date":"2021-03-26","current":17.900424,"twenty":18.698011,"median":19.417852,"eighty":19.994345,"marketCap":61054110080},{"date":"2021-04-01","current":18.396171,"twenty":18.630781,"median":19.266569,"eighty":19.993079,"marketCap":62580462832},{"date":"2021-04-09","current":18.551524,"twenty":18.599248,"median":19.226087,"eighty":19.987671,"marketCap":63248242161},{"date":"2021-04-16","current":19.596573,"twenty":18.612738,"median":19.266569,"eighty":19.930388,"marketCap":67064124041},{"date":"2021-04-23","current":20.354023,"twenty":18.625635,"median":19.434723,"eighty":20.056598,"marketCap":69830638404},{"date":"2021-04-30","current":19.827394,"twenty":18.646673,"median":19.467796,"eighty":20.056598,"marketCap":68304285652},{"date":"2021-05-07","current":19.094452,"twenty":18.660013,"median":19.469593,"eighty":20.068556,"marketCap":66205550618},{"date":"2021-05-14","current":16.463816,"twenty":18.612738,"median":19.446313,"eighty":20.056598,"marketCap":56761242965},{"date":"2021-05-21","current":16.542268,"twenty":18.5081,"median":19.318675,"eighty":20.028813,"marketCap":57047434106},{"date":"2021-05-28","current":16.161718,"twenty":18.401136,"median":19.233899,"eighty":19.994028,"marketCap":56284257730},{"date":"2021-06-04","current":16.183655,"twenty":17.958663,"median":19.169972,"eighty":19.989913,"marketCap":56093463636},{"date":"2021-06-11","current":16.377513,"twenty":17.616245,"median":19.108448,"eighty":19.984724,"marketCap":56761242965},{"date":"2021-06-18","current":16.372662,"twenty":16.573835,"median":19.060471,"eighty":19.974505,"marketCap":56284257730},{"date":"2021-06-25","current":16.133063,"twenty":16.471405,"median":18.982886,"eighty":19.927931,"marketCap":55425684307},{"date":"2021-07-02","current":15.744058,"twenty":16.380956,"median":18.958029,"eighty":19.894604,"marketCap":53994728602},{"date":"2021-07-09","current":15.11943,"twenty":16.365878,"median":18.873781,"eighty":19.848043,"marketCap":51800596521},{"date":"2021-07-16","current":15.843708,"twenty":16.244975,"median":18.763367,"eighty":19.844707,"marketCap":54280919743},{"date":"2021-07-23","current":14.425009,"twenty":16.183655,"median":18.6925,"eighty":19.832112,"marketCap":49415670346},{"date":"2021-07-30","current":13.405306,"twenty":16.133063,"median":18.644024,"eighty":19.827394,"marketCap":46076773701},{"date":"2021-08-06","current":13.882899,"twenty":16.04402,"median":18.604969,"eighty":19.826306,"marketCap":47603126453},{"date":"2021-08-13","current":13.586173,"twenty":15.924464,"median":18.515337,"eighty":19.798695,"marketCap":46649155983},{"date":"2021-08-20","current":12.036619,"twenty":15.491031,"median":18.450253,"eighty":19.702113,"marketCap":41211524304},{"date":"2021-08-27","current":12.816011,"twenty":15.30861,"median":18.329439,"eighty":19.701162,"marketCap":44073435714},{"date":"2021-09-03","current":12.561244,"twenty":15.11943,"median":17.984139,"eighty":19.690589,"marketCap":43214862291},{"date":"2021-09-10","current":11.090811,"twenty":14.265524,"median":17.920445,"eighty":19.666555,"marketCap":38254215847},{"date":"2021-09-17","current":10.152813,"twenty":14.015012,"median":17.490772,"eighty":19.645288,"marketCap":34915319202},{"date":"2021-09-24","current":9.870847,"twenty":13.85524,"median":16.601704,"eighty":19.622499,"marketCap":33961348732},{"date":"2021-09-30","current":9.948462,"twenty":13.682242,"median":16.542268,"eighty":19.606772,"marketCap":34342936920},{"date":"2021-10-08","current":11.220167,"twenty":13.337861,"median":16.482788,"eighty":19.597978,"marketCap":38731201082},{"date":"2021-10-15","current":11.378178,"twenty":12.914009,"median":16.409885,"eighty":19.579242,"marketCap":39303583364},{"date":"2021-10-22","current":12.750333,"twenty":12.751156,"median":16.377513,"eighty":19.53025,"marketCap":44359626855},{"date":"2021-10-29","current":12.589522,"twenty":12.736879,"median":16.36927,"eighty":19.494936,"marketCap":43691847526},{"date":"2021-11-05","current":12.010627,"twenty":12.691836,"median":16.308848,"eighty":19.489502,"marketCap":31290231416},{"date":"2021-11-12","current":12.581256,"twenty":12.575936,"median":16.242199,"eighty":19.477757,"marketCap":32911981215},{"date":"2021-11-19","current":12.124337,"twenty":12.568335,"median":16.22431,"eighty":19.468155,"marketCap":31671819604},{"date":"2021-11-26","current":10.988728,"twenty":12.451473,"median":16.168593,"eighty":19.46276,"marketCap":28714511147},{"date":"2021-12-03","current":10.786249,"twenty":12.313773,"median":16.133063,"eighty":19.44863,"marketCap":28237525912},{"date":"2021-12-10","current":11.822822,"twenty":12.233001,"median":16.084859,"eighty":19.407278,"marketCap":31004040275},{"date":"2021-12-17","current":10.957327,"twenty":12.117574,"median":16.032548,"eighty":19.328163,"marketCap":28714511147},{"date":"2021-12-24","current":10.692294,"twenty":11.975285,"median":15.932986,"eighty":19.267504,"marketCap":28046731818},{"date":"2021-12-31","current":11.358585,"twenty":11.782227,"median":15.793883,"eighty":19.256299,"marketCap":29859275711},{"date":"2022-01-07","current":11.292592,"twenty":11.288293,"median":11.359532,"eighty":11.64594,"marketCap":29573084570},{"date":"2022-01-14","current":11.377096,"twenty":11.332188,"median":11.530118,"eighty":11.791544,"marketCap":29859275711},{"date":"2022-01-21","current":11.278579,"twenty":11.110437,"median":11.359532,"eighty":11.743779,"marketCap":29668481617},{"date":"2022-01-28","current":10.580274,"twenty":10.98503,"median":11.325589,"eighty":11.6789,"marketCap":27760540677},{"date":"2022-02-04","current":10.694591,"twenty":10.895113,"median":11.287218,"eighty":11.654328,"marketCap":28046731818},{"date":"2022-02-11","current":12.560781,"twenty":10.732778,"median":11.292592,"eighty":11.715759,"marketCap":33007378262},{"date":"2022-02-18","current":12.174263,"twenty":10.895113,"median":11.366263,"eighty":11.946968,"marketCap":32148804839},{"date":"2022-02-25","current":10.378531,"twenty":10.868344,"median":11.358585,"eighty":11.865404,"marketCap":27474349536},{"date":"2022-03-04","current":9.978307,"twenty":10.580274,"median":11.280212,"eighty":11.804337,"marketCap":26424982019},{"date":"2022-03-11","current":9.740855,"twenty":10.320256,"median":11.197623,"eighty":11.800146,"marketCap":25757202690},{"date":"2022-03-18","current":11.30116,"twenty":10.287225,"median":11.167357,"eighty":11.785809,"marketCap":29763878664},{"date":"2022-03-25","current":10.902264,"twenty":10.320256,"median":11.137091,"eighty":11.715759,"marketCap":28714511147},{"date":"2022-04-01","current":9.731644,"twenty":10.287225,"median":11.081896,"eighty":11.654328,"marketCap":25661805643},{"date":"2022-04-08","current":9.401976,"twenty":10.152794,"median":11.023876,"eighty":11.643144,"marketCap":24803232220},{"date":"2022-04-14","current":9.381332,"twenty":9.976883,"median":10.928887,"eighty":11.574698,"marketCap":24707835173},{"date":"2022-04-22","current":8.526505,"twenty":9.765918,"median":10.892257,"eighty":11.486514,"marketCap":22036717857},{"date":"2022-04-29","current":9.228708,"twenty":9.429216,"median":10.868344,"eighty":11.402771,"marketCap":23467673562},{"date":"2022-05-06","current":8.625082,"twenty":9.336011,"median":10.732778,"eighty":11.376276,"marketCap":21750526716},{"date":"2022-05-13","current":9.051846,"twenty":9.177625,"median":10.669313,"eighty":11.372994,"marketCap":22418306045},{"date":"2022-05-20","current":8.888614,"twenty":9.099725,"median":10.493091,"eighty":11.359532,"marketCap":22322908998},{"date":"2022-05-27","current":-26.111832,"twenty":9.00864,"median":10.378531,"eighty":11.358585,"marketCap":22609100139},{"date":"2022-06-02","current":-27.287496,"twenty":8.963625,"median":10.287225,"eighty":11.312645,"marketCap":23753864703},{"date":"2022-06-10","current":-26.699877,"twenty":8.826864,"median":10.161739,"eighty":11.294306,"marketCap":23086085374},{"date":"2022-06-17","current":-25.293318,"twenty":8.563652,"median":10.106464,"eighty":11.283994,"marketCap":21845923763},{"date":"2022-06-24","current":-27.063239,"twenty":8.070685,"median":9.900669,"eighty":11.279232,"marketCap":23467673562},{"date":"2022-06-30","current":-28.101739,"twenty":-25.281301,"median":9.772184,"eighty":11.278365,"marketCap":24326246985},{"date":"2022-07-08","current":-27.962751,"twenty":-25.669983,"median":9.587012,"eighty":11.240852,"marketCap":24230849938},{"date":"2022-07-15","current":-25.11298,"twenty":-25.832387,"median":9.400648,"eighty":11.21346,"marketCap":21559732622},{"date":"2022-07-22","current":-25.762796,"twenty":-25.832387,"median":9.35172,"eighty":11.203297,"marketCap":22132114904},{"date":"2022-07-29","current":-25.620497,"twenty":-26.017816,"median":9.229306,"eighty":11.182981,"marketCap":22036717857},{"date":"2022-08-05","current":-25.018754,"twenty":-25.93417,"median":9.16352,"eighty":11.151542,"marketCap":21464335575},{"date":"2022-08-12","current":-24.09636,"twenty":-25.900237,"median":9.075785,"eighty":11.111457,"marketCap":20701159199},{"date":"2022-08-19","current":-23.106168,"twenty":-25.830074,"median":9.026131,"eighty":11.093748,"marketCap":19651791682},{"date":"2022-08-26","current":-23.516874,"twenty":-25.771614,"median":8.999329,"eighty":11.079608,"marketCap":19842585776},{"date":"2022-09-02","current":-22.69386,"twenty":-25.75684,"median":8.894817,"eighty":11.054008,"marketCap":19079409400},{"date":"2022-09-09","current":-22.780584,"twenty":-25.751158,"median":8.882962,"eighty":11.020043,"marketCap":19079409400},{"date":"2022-09-16","current":-22.763116,"twenty":-25.74144,"median":8.620166,"eighty":10.98503,"marketCap":18888615306},{"date":"2022-09-23","current":-20.512693,"twenty":-25.727619,"median":8.570873,"eighty":10.934212,"marketCap":16694483225},{"date":"2022-09-30","current":-19.654639,"twenty":-25.711426,"median":8.507827,"eighty":10.899404,"marketCap":16026703896},{"date":"2022-10-07","current":-20.006765,"twenty":-25.68285,"median":8.060916,"eighty":10.89397,"marketCap":16312895037},{"date":"2022-10-14","current":-18.920464,"twenty":-25.649792,"median":-18.920464,"eighty":10.885357,"marketCap":15263527520},{"date":"2022-10-21","current":-17.264902,"twenty":-25.583996,"median":-18.841201,"eighty":10.869018,"marketCap":13832571815},{"date":"2022-10-28","current":-16.101796,"twenty":-25.429577,"median":-17.675938,"eighty":10.860134,"marketCap":12878601345},{"date":"2022-11-04","current":-17.127854,"twenty":-25.378769,"median":-16.967785,"eighty":10.808391,"marketCap":13832571815},{"date":"2022-11-11","current":-18.849842,"twenty":-25.306784,"median":-17.675938,"eighty":10.725141,"marketCap":15358924567},{"date":"2022-11-18","current":-18.584039,"twenty":-25.289312,"median":-17.615919,"eighty":10.689535,"marketCap":18888615306},{"date":"2022-11-25","current":-16.556639,"twenty":-25.241228,"median":-17.279831,"eighty":10.651505,"marketCap":16694483225},{"date":"2022-12-02","current":-20.739942,"twenty":-25.099414,"median":-17.615919,"eighty":10.579857,"marketCap":21273541481},{"date":"2022-12-09","current":-22.944927,"twenty":-25.039872,"median":-18.10809,"eighty":10.54415,"marketCap":23753864703},{"date":"2022-12-16","current":-24.199302,"twenty":-24.967114,"median":-18.481497,"eighty":10.407246,"marketCap":24994026314},{"date":"2022-12-23","current":-22.345068,"twenty":-24.73247,"median":-18.596313,"eighty":10.399111,"marketCap":23086085374},{"date":"2022-12-30","current":-23.354025,"twenty":-24.64822,"median":-18.829973,"eighty":10.383676,"marketCap":24421644032},{"date":"2023-01-06","current":-26.006104,"twenty":-25.029313,"median":-18.85993,"eighty":10.343566,"marketCap":27474349536},{"date":"2023-01-13","current":-29.328066,"twenty":-25.300051,"median":-19.003483,"eighty":10.300437,"marketCap":31576422557},{"date":"2023-01-20","current":-27.347626,"twenty":-25.565168,"median":-19.454476,"eighty":10.280898,"marketCap":29191496382},{"date":"2023-01-27","current":-27.610092,"twenty":-25.657116,"median":-19.518408,"eighty":10.27668,"marketCap":29477687523},{"date":"2023-02-03","current":-28.001209,"twenty":-25.750017,"median":-19.768386,"eighty":10.165817,"marketCap":30050069805},{"date":"2023-02-10","current":-24.772138,"twenty":-25.784841,"median":-20.043424,"eighty":10.157662,"marketCap":26424982019},{"date":"2023-02-17","current":-29.522889,"twenty":-25.903707,"median":-20.170522,"eighty":10.133322,"marketCap":31194834369},{"date":"2023-02-24","current":-26.59784,"twenty":-26.101394,"median":-20.498843,"eighty":10.106464,"marketCap":27760540677},{"date":"2023-03-03","current":-26.336615,"twenty":-26.15104,"median":-20.888637,"eighty":9.978307,"marketCap":27665143630},{"date":"2023-03-10","current":-26.44096,"twenty":-26.94427,"median":-26.604028,"eighty":-26.44096,"marketCap":27569746583},{"date":"2023-03-17","current":-24.284681,"twenty":9.957764,"median":22.720162,"eighty":29.431626,"marketCap":25566408596},{"date":"2023-03-24","current":-22.127724,"twenty":9.765918,"median":22.522447,"eighty":29.431626,"marketCap":23563070609},{"date":"2023-03-31","current":-28.436781,"twenty":9.540238,"median":22.389862,"eighty":29.430463,"marketCap":30050069805},{"date":"2023-04-06","current":-27.100129,"twenty":9.401445,"median":22.288864,"eighty":29.4293,"marketCap":28619114100},{"date":"2023-04-14","current":-27.253886,"twenty":9.335497,"median":22.090615,"eighty":29.431626,"marketCap":28809908194},{"date":"2023-04-21","current":-27.809658,"twenty":9.156873,"median":21.943716,"eighty":29.431626,"marketCap":29382290476},{"date":"2023-04-28","current":-30.92927,"twenty":9.015636,"median":21.783242,"eighty":29.431626,"marketCap":32434995980},{"date":"2023-05-05","current":-31.060273,"twenty":8.929221,"median":21.442517,"eighty":29.431626,"marketCap":32625790074},{"date":"2023-05-12","current":-29.995351,"twenty":8.619183,"median":21.331132,"eighty":29.431626,"marketCap":31290231416},{"date":"2023-05-19","current":175.529634,"twenty":8.549209,"median":21.293061,"eighty":29.47994,"marketCap":21273541481},{"date":"2023-05-25","current":160.447303,"twenty":8.556431,"median":21.304149,"eighty":29.534102,"marketCap":19365600541},{"date":"2023-06-02","current":160.993228,"twenty":8.549209,"median":21.293061,"eighty":29.629407,"marketCap":19365600541},{"date":"2023-06-09","current":157.254752,"twenty":8.549209,"median":21.293061,"eighty":29.660724,"marketCap":18888615306},{"date":"2023-06-16","current":166.789908,"twenty":8.549209,"median":21.293061,"eighty":29.67928,"marketCap":19937982823},{"date":"2023-06-23","current":148.446666,"twenty":8.549209,"median":21.293061,"eighty":29.687666,"marketCap":17648453695},{"date":"2023-06-30","current":163.5673,"twenty":8.549209,"median":21.293061,"eighty":29.725121,"marketCap":19270203494},{"date":"2023-07-07","current":170.377588,"twenty":8.556431,"median":21.304149,"eighty":29.778019,"marketCap":20033379870},{"date":"2023-07-14","current":180.021282,"twenty":8.556431,"median":21.304149,"eighty":29.783021,"marketCap":21464335575},{"date":"2023-07-21","current":178.450359,"twenty":8.556431,"median":21.304149,"eighty":29.794343,"marketCap":21178144434},{"date":"2023-07-28","current":188.297872,"twenty":8.556431,"median":21.304149,"eighty":29.794343,"marketCap":22322908998},{"date":"2023-08-04","current":184.77196,"twenty":8.556431,"median":21.304149,"eighty":29.883261,"marketCap":21941320810},{"date":"2023-08-11","current":181.781574,"twenty":8.556431,"median":21.304149,"eighty":29.932443,"marketCap":21464335575},{"date":"2023-08-18","current":162.748863,"twenty":8.556431,"median":21.304149,"eighty":30.056414,"marketCap":19079409400},{"date":"2023-08-25","current":148.028386,"twenty":8.556431,"median":21.304149,"eighty":30.103271,"marketCap":17362262554},{"date":"2023-09-01","current":149.036278,"twenty":8.556431,"median":21.304149,"eighty":30.164052,"marketCap":17553056648},{"date":"2023-09-08","current":150.811716,"twenty":8.556431,"median":21.304149,"eighty":30.240202,"marketCap":17553056648},{"date":"2023-09-15","current":146.398088,"twenty":8.556431,"median":21.304149,"eighty":30.356073,"marketCap":17171468460},{"date":"2023-09-22","current":144.590308,"twenty":8.556431,"median":21.304149,"eighty":30.559883,"marketCap":16885277319},{"date":"2023-09-29","current":135.372303,"twenty":8.563652,"median":21.315236,"eighty":30.667732,"marketCap":15835909802},{"date":"2023-10-06","current":127.278295,"twenty":8.563652,"median":21.315236,"eighty":30.850906,"marketCap":14881939332},{"date":"2023-10-13","current":129.102916,"twenty":8.563652,"median":21.315236,"eighty":31.23347,"marketCap":15072733426},{"date":"2023-10-20","current":122.755198,"twenty":8.570873,"median":21.323107,"eighty":31.449247,"marketCap":14309557050},{"date":"2023-10-27","current":132.632516,"twenty":8.563652,"median":21.315236,"eighty":31.586116,"marketCap":15454321614},{"date":"2023-11-03","current":124.932314,"twenty":8.563652,"median":21.315236,"eighty":31.720418,"marketCap":14595748191},{"date":"2023-11-10","current":127.408593,"twenty":8.563652,"median":21.315236,"eighty":31.935723,"marketCap":14881939332},{"date":"2023-11-17","current":-72.62882,"twenty":8.070685,"median":21.085604,"eighty":31.972009,"marketCap":14214160003},{"date":"2023-11-24","current":-75.420008,"twenty":-15.93947,"median":21.048487,"eighty":31.972009,"marketCap":14881939332},{"date":"2023-12-01","current":-64.516333,"twenty":-16.573035,"median":20.894845,"eighty":31.972009,"marketCap":12783204298},{"date":"2023-12-08","current":-62.361057,"twenty":-17.103304,"median":20.812419,"eighty":31.972009,"marketCap":12306219063},{"date":"2023-12-15","current":-63.444944,"twenty":-17.579908,"median":20.752946,"eighty":31.972009,"marketCap":12592410204},{"date":"2023-12-22","current":-59.158667,"twenty":-18.446217,"median":20.657086,"eighty":31.972009,"marketCap":11733836781},{"date":"2023-12-29","current":-66.977951,"twenty":-18.639527,"median":20.597648,"eighty":31.972009,"marketCap":13355586580},{"date":"2024-01-05","current":-62.153742,"twenty":-18.880108,"median":20.384555,"eighty":31.972009,"marketCap":12306219063},{"date":"2024-01-12","current":-56.823561,"twenty":-19.487168,"median":20.225021,"eighty":31.972009,"marketCap":11256851546},{"date":"2024-01-19","current":-49.668448,"twenty":-20.021428,"median":20.075203,"eighty":31.972009,"marketCap":9825895841},{"date":"2024-01-26","current":-50.830712,"twenty":-20.490534,"median":19.985163,"eighty":31.972009,"marketCap":10016689935},{"date":"2024-02-02","current":-48.472002,"twenty":-21.4548,"median":19.844707,"eighty":31.972009,"marketCap":9539704700},{"date":"2024-02-09","current":-56.916662,"twenty":-22.125739,"median":19.8125,"eighty":31.949264,"marketCap":11256851546},{"date":"2024-02-16","current":-62.209004,"twenty":-22.25945,"median":19.678602,"eighty":31.962804,"marketCap":12306219063},{"date":"2024-02-23","current":-61.569093,"twenty":-22.540443,"median":19.608444,"eighty":31.962804,"marketCap":12115424969},{"date":"2024-03-01","current":-63.468692,"twenty":-22.708466,"median":19.493704,"eighty":31.956034,"marketCap":12497013157},{"date":"2024-03-08","current":-59.081974,"twenty":-22.80217,"median":19.434723,"eighty":31.956034,"marketCap":11638439734},{"date":"2024-03-15","current":-63.011978,"twenty":-22.890037,"median":19.226087,"eighty":31.956034,"marketCap":12401616110},{"date":"2024-03-22","current":-68.406334,"twenty":-23.035648,"median":19.094452,"eighty":31.956034,"marketCap":13450983627},{"date":"2024-03-28","current":-75.926444,"twenty":-23.101946,"median":18.965089,"eighty":31.956034,"marketCap":14881939332},{"date":"2024-04-05","current":-78.411619,"twenty":-23.250563,"median":18.873522,"eighty":31.981213,"marketCap":15358924567},{"date":"2024-04-12","current":-70.579086,"twenty":-23.529389,"median":18.6925,"eighty":31.972009,"marketCap":13832571815},{"date":"2024-04-19","current":-69.177885,"twenty":-24.01639,"median":18.604969,"eighty":31.972009,"marketCap":13546380674},{"date":"2024-04-26","current":-76.09206,"twenty":-24.123314,"median":18.462093,"eighty":31.956034,"marketCap":14881939332},{"date":"2024-05-03","current":-82.001978,"twenty":-24.303788,"median":18.262708,"eighty":31.956034,"marketCap":16026703896},{"date":"2024-05-10","current":-80.833854,"twenty":-24.73247,"median":17.900424,"eighty":31.956034,"marketCap":15835909802},{"date":"2024-05-17","current":-85.829344,"twenty":-25.014986,"median":16.601704,"eighty":31.956034,"marketCap":16789880272},{"date":"2024-05-24","current":-9.095019,"twenty":-25.099414,"median":16.463816,"eighty":31.956034,"marketCap":15740512755},{"date":"2024-05-31","current":-9.636424,"twenty":-25.099414,"median":16.37689,"eighty":31.956034,"marketCap":16694483225},{"date":"2024-06-07","current":-8.821385,"twenty":-25.099414,"median":16.245882,"eighty":31.956034,"marketCap":15263527520},{"date":"2024-06-14","current":-8.388002,"twenty":-25.099414,"median":16.22431,"eighty":31.956034,"marketCap":14500351144},{"date":"2024-06-21","current":-8.018498,"twenty":-25.099414,"median":16.133063,"eighty":31.956034,"marketCap":13832571815},{"date":"2024-06-28","current":-8.243117,"twenty":-25.099414,"median":16.032548,"eighty":31.956034,"marketCap":14214160003},{"date":"2024-07-05","current":-7.912899,"twenty":-25.099414,"median":15.843708,"eighty":31.956034,"marketCap":13641777721},{"date":"2024-07-12","current":-7.790784,"twenty":-25.099414,"median":15.451706,"eighty":31.956034,"marketCap":13450983627},{"date":"2024-07-19","current":-7.348617,"twenty":-25.099414,"median":15.202593,"eighty":31.956034,"marketCap":12687807251},{"date":"2024-07-26","current":-6.881031,"twenty":-25.099414,"median":14.425009,"eighty":31.956034,"marketCap":11924630875},{"date":"2024-08-02","current":-7.105364,"twenty":-25.099414,"median":14.015012,"eighty":31.956034,"marketCap":12306219063},{"date":"2024-08-09","current":-6.94889,"twenty":-25.099414,"median":13.704969,"eighty":31.956034,"marketCap":12115424969},{"date":"2024-08-16","current":-6.836803,"twenty":-25.099414,"median":13.586173,"eighty":31.956034,"marketCap":11924630875},{"date":"2024-08-23","current":-6.590171,"twenty":-25.099414,"median":13.236694,"eighty":31.956034,"marketCap":11543042687},{"date":"2024-08-30","current":-7.574142,"twenty":-25.099414,"median":12.935319,"eighty":31.956034,"marketCap":13355586580},{"date":"2024-09-06","current":-7.246046,"twenty":-25.099414,"median":12.782797,"eighty":31.956034,"marketCap":12783204298},{"date":"2024-09-13","current":-6.885545,"twenty":-25.099414,"median":12.667788,"eighty":31.956034,"marketCap":12115424969},{"date":"2024-09-20","current":-7.760693,"twenty":-25.11298,"median":12.569011,"eighty":31.962804,"marketCap":13737174768},{"date":"2024-09-27","current":-9.589302,"twenty":-25.11298,"median":12.451842,"eighty":31.962804,"marketCap":17076071413},{"date":"2024-10-04","current":-9.633058,"twenty":-25.11298,"median":12.314957,"eighty":31.962804,"marketCap":17076071413},{"date":"2024-10-10","current":-9.69584,"twenty":-25.099414,"median":12.258967,"eighty":31.956034,"marketCap":17076071413},{"date":"2024-10-18","current":-12.196938,"twenty":-25.11298,"median":12.140804,"eighty":31.962804,"marketCap":21368938528},{"date":"2024-10-25","current":-11.598717,"twenty":-25.11298,"median":12.052032,"eighty":31.962804,"marketCap":20319571011},{"date":"2024-11-01","current":-12.08066,"twenty":-25.11298,"median":11.888516,"eighty":31.962804,"marketCap":21178144434},{"date":"2024-11-08","current":-12.682364,"twenty":-25.11298,"median":11.778944,"eighty":31.962804,"marketCap":22132114904},{"date":"2024-11-15","current":-18.246983,"twenty":-25.11298,"median":11.657546,"eighty":31.962804,"marketCap":20414968058},{"date":"2024-11-22","current":-18.085017,"twenty":-25.11298,"median":11.443805,"eighty":31.962804,"marketCap":20224173964},{"date":"2024-11-29","current":-22.109259,"twenty":-25.11298,"median":11.359058,"eighty":31.962804,"marketCap":24707835173},{"date":"2024-12-06","current":-21.134673,"twenty":-25.11298,"median":11.287218,"eighty":31.962804,"marketCap":23563070609},{"date":"2024-12-13","current":-22.781179,"twenty":-25.11298,"median":11.219611,"eighty":31.962804,"marketCap":25375614502},{"date":"2024-12-20","current":-21.873535,"twenty":-25.11298,"median":11.180912,"eighty":31.962804,"marketCap":24230849938},{"date":"2024-12-27","current":-21.976701,"twenty":-25.11298,"median":11.113326,"eighty":31.962804,"marketCap":24326246985},{"date":"2025-01-03","current":-15.58389,"twenty":-25.11298,"median":11.061543,"eighty":31.928953,"marketCap":17266865507},{"date":"2025-01-10","current":-15.383885,"twenty":-25.11298,"median":11.012499,"eighty":31.846456,"marketCap":16980674366},{"date":"2025-01-17","current":-15.11241,"twenty":-25.11298,"median":10.928887,"eighty":31.459856,"marketCap":16694483225},{"date":"2025-01-24","current":-14.760849,"twenty":-25.11298,"median":10.849797,"eighty":31.407603,"marketCap":16408292084},{"date":"2025-01-28","current":-14.519883,"twenty":-25.099414,"median":10.827294,"eighty":31.154278,"marketCap":16217497990},{"date":"2025-02-07","current":-14.767448,"twenty":-25.145042,"median":10.671798,"eighty":30.398112,"marketCap":16408292084},{"date":"2025-02-14","current":-14.286422,"twenty":-25.145042,"median":10.580274,"eighty":29.747153,"marketCap":15835909802},{"date":"2025-02-21","current":-14.893244,"twenty":-25.145042,"median":10.390606,"eighty":28.579763,"marketCap":16599086178},{"date":"2025-02-28","current":-15.285996,"twenty":-25.145042,"median":10.319881,"eighty":27.949491,"marketCap":16980674366},{"date":"2025-03-05","current":-17.116378,"twenty":-25.177104,"median":10.195063,"eighty":27.088318,"marketCap":19079409400}],"customCompares":[{"symbol":"06808","name":"高鑫零售","items":[{"date":"2020-03-06","value":32.838744,"marketCap":104364369418},{"date":"2020-03-13","value":31.742888,"marketCap":99785311162},{"date":"2020-03-20","value":32.57903,"marketCap":100930075726},{"date":"2020-03-27","value":34.573517,"marketCap":107035486734},{"date":"2020-04-03","value":35.096181,"marketCap":108752633580},{"date":"2020-04-09","value":35.837176,"marketCap":111805339084},{"date":"2020-04-17","value":36.86448,"marketCap":114476456400},{"date":"2020-04-24","value":38.875344,"marketCap":120581867408},{"date":"2020-04-29","value":39.708817,"marketCap":123252984724},{"date":"2020-05-08","value":37.783839,"marketCap":117338367810},{"date":"2020-05-15","value":37.501984,"marketCap":116002809152},{"date":"2020-05-22","value":35.023944,"marketCap":107989457204},{"date":"2020-05-29","value":36.75296,"marketCap":113140897742},{"date":"2020-06-05","value":34.517961,"marketCap":107035486734},{"date":"2020-06-12","value":34.336633,"marketCap":106463104452},{"date":"2020-06-19","value":39.86366,"marketCap":123825367006},{"date":"2020-06-26","value":40.022746,"marketCap":124206955194},{"date":"2020-07-03","value":37.751328,"marketCap":117338367810},{"date":"2020-07-10","value":36.057029,"marketCap":113140897742},{"date":"2020-07-17","value":34.360714,"marketCap":107989457204},{"date":"2020-07-24","value":34.069107,"marketCap":106653898546},{"date":"2020-07-31","value":32.597881,"marketCap":102647222572},{"date":"2020-08-07","value":32.925905,"marketCap":103791987136},{"date":"2020-08-14","value":30.557524,"marketCap":106653898546},{"date":"2020-08-21","value":27.916291,"marketCap":97877370222},{"date":"2020-08-28","value":28.564006,"marketCap":100930075726},{"date":"2020-09-04","value":26.019032,"marketCap":92248944449},{"date":"2020-09-11","value":24.808543,"marketCap":88051474381},{"date":"2020-09-18","value":23.798358,"marketCap":85284960018},{"date":"2020-09-25","value":23.988945,"marketCap":85284960018},{"date":"2020-09-30","value":22.833535,"marketCap":81564475185},{"date":"2020-10-09","value":21.035152,"marketCap":76222240553},{"date":"2020-10-16","value":20.885761,"marketCap":75649858271},{"date":"2020-10-23","value":22.904593,"marketCap":83090827937},{"date":"2020-10-30","value":22.033394,"marketCap":79942725386},{"date":"2020-11-06","value":22.090615,"marketCap":81087489950},{"date":"2020-11-13","value":21.293061,"marketCap":78225578540},{"date":"2020-11-20","value":21.340998,"marketCap":78893357869},{"date":"2020-11-27","value":21.365126,"marketCap":78797960822},{"date":"2020-12-04","value":20.878643,"marketCap":77557799211},{"date":"2020-12-11","value":20.851492,"marketCap":77271608070},{"date":"2020-12-18","value":20.894845,"marketCap":77557799211},{"date":"2020-12-24","value":19.666615,"marketCap":73074138002},{"date":"2020-12-31","value":20.223166,"marketCap":75172873036},{"date":"2021-01-08","value":18.720056,"marketCap":70212226592},{"date":"2021-01-15","value":18.262708,"marketCap":68399682699},{"date":"2021-01-22","value":19.366111,"marketCap":72501755720},{"date":"2021-01-29","value":20.344595,"marketCap":76794622835},{"date":"2021-02-05","value":19.701162,"marketCap":67827300417},{"date":"2021-02-11","value":19.645288,"marketCap":67731903370},{"date":"2021-02-19","value":20.051581,"marketCap":69162859075},{"date":"2021-02-26","value":18.571245,"marketCap":63916021490},{"date":"2021-03-05","value":18.617917,"marketCap":63916021490},{"date":"2021-03-12","value":18.873262,"marketCap":64679197866},{"date":"2021-03-19","value":19.826306,"marketCap":67922697464},{"date":"2021-03-26","value":17.900424,"marketCap":61054110080},{"date":"2021-04-01","value":18.396171,"marketCap":62580462832},{"date":"2021-04-09","value":18.551524,"marketCap":63248242161},{"date":"2021-04-16","value":19.596573,"marketCap":67064124041},{"date":"2021-04-23","value":20.354023,"marketCap":69830638404},{"date":"2021-04-30","value":19.827394,"marketCap":68304285652},{"date":"2021-05-07","value":19.094452,"marketCap":66205550618},{"date":"2021-05-14","value":16.463816,"marketCap":56761242965},{"date":"2021-05-21","value":16.542268,"marketCap":57047434106},{"date":"2021-05-28","value":16.161718,"marketCap":56284257730},{"date":"2021-06-04","value":16.183655,"marketCap":56093463636},{"date":"2021-06-11","value":16.377513,"marketCap":56761242965},{"date":"2021-06-18","value":16.372662,"marketCap":56284257730},{"date":"2021-06-25","value":16.133063,"marketCap":55425684307},{"date":"2021-07-02","value":15.744058,"marketCap":53994728602},{"date":"2021-07-09","value":15.11943,"marketCap":51800596521},{"date":"2021-07-16","value":15.843708,"marketCap":54280919743},{"date":"2021-07-23","value":14.425009,"marketCap":49415670346},{"date":"2021-07-30","value":13.405306,"marketCap":46076773701},{"date":"2021-08-06","value":13.882899,"marketCap":47603126453},{"date":"2021-08-13","value":13.586173,"marketCap":46649155983},{"date":"2021-08-20","value":12.036619,"marketCap":41211524304},{"date":"2021-08-27","value":12.816011,"marketCap":44073435714},{"date":"2021-09-03","value":12.561244,"marketCap":43214862291},{"date":"2021-09-10","value":11.090811,"marketCap":38254215847},{"date":"2021-09-17","value":10.152813,"marketCap":34915319202},{"date":"2021-09-24","value":9.870847,"marketCap":33961348732},{"date":"2021-09-30","value":9.948462,"marketCap":34342936920},{"date":"2021-10-08","value":11.220167,"marketCap":38731201082},{"date":"2021-10-15","value":11.378178,"marketCap":39303583364},{"date":"2021-10-22","value":12.750333,"marketCap":44359626855},{"date":"2021-10-29","value":12.589522,"marketCap":43691847526},{"date":"2021-11-05","value":12.010627,"marketCap":31290231416},{"date":"2021-11-12","value":12.581256,"marketCap":32911981215},{"date":"2021-11-19","value":12.124337,"marketCap":31671819604},{"date":"2021-11-26","value":10.988728,"marketCap":28714511147},{"date":"2021-12-03","value":10.786249,"marketCap":28237525912},{"date":"2021-12-10","value":11.822822,"marketCap":31004040275},{"date":"2021-12-17","value":10.957327,"marketCap":28714511147},{"date":"2021-12-24","value":10.692294,"marketCap":28046731818},{"date":"2021-12-31","value":11.358585,"marketCap":29859275711},{"date":"2022-01-07","value":11.292592,"marketCap":29573084570},{"date":"2022-01-14","value":11.377096,"marketCap":29859275711},{"date":"2022-01-21","value":11.278579,"marketCap":29668481617},{"date":"2022-01-28","value":10.580274,"marketCap":27760540677},{"date":"2022-02-04","value":10.694591,"marketCap":28046731818},{"date":"2022-02-11","value":12.560781,"marketCap":33007378262},{"date":"2022-02-18","value":12.174263,"marketCap":32148804839},{"date":"2022-02-25","value":10.378531,"marketCap":27474349536},{"date":"2022-03-04","value":9.978307,"marketCap":26424982019},{"date":"2022-03-11","value":9.740855,"marketCap":25757202690},{"date":"2022-03-18","value":11.30116,"marketCap":29763878664},{"date":"2022-03-25","value":10.902264,"marketCap":28714511147},{"date":"2022-04-01","value":9.731644,"marketCap":25661805643},{"date":"2022-04-08","value":9.401976,"marketCap":24803232220},{"date":"2022-04-14","value":9.381332,"marketCap":24707835173},{"date":"2022-04-22","value":8.526505,"marketCap":22036717857},{"date":"2022-04-29","value":9.228708,"marketCap":23467673562},{"date":"2022-05-06","value":8.625082,"marketCap":21750526716},{"date":"2022-05-13","value":9.051846,"marketCap":22418306045},{"date":"2022-05-20","value":8.888614,"marketCap":22322908998},{"date":"2022-05-27","value":-26.111832,"marketCap":22609100139},{"date":"2022-06-02","value":-27.287496,"marketCap":23753864703},{"date":"2022-06-10","value":-26.699877,"marketCap":23086085374},{"date":"2022-06-17","value":-25.293318,"marketCap":21845923763},{"date":"2022-06-24","value":-27.063239,"marketCap":23467673562},{"date":"2022-06-30","value":-28.101739,"marketCap":24326246985},{"date":"2022-07-08","value":-27.962751,"marketCap":24230849938},{"date":"2022-07-15","value":-25.11298,"marketCap":21559732622},{"date":"2022-07-22","value":-25.762796,"marketCap":22132114904},{"date":"2022-07-29","value":-25.620497,"marketCap":22036717857},{"date":"2022-08-05","value":-25.018754,"marketCap":21464335575},{"date":"2022-08-12","value":-24.09636,"marketCap":20701159199},{"date":"2022-08-19","value":-23.106168,"marketCap":19651791682},{"date":"2022-08-26","value":-23.516874,"marketCap":19842585776},{"date":"2022-09-02","value":-22.69386,"marketCap":19079409400},{"date":"2022-09-09","value":-22.780584,"marketCap":19079409400},{"date":"2022-09-16","value":-22.763116,"marketCap":18888615306},{"date":"2022-09-23","value":-20.512693,"marketCap":16694483225},{"date":"2022-09-30","value":-19.654639,"marketCap":16026703896},{"date":"2022-10-07","value":-20.006765,"marketCap":16312895037},{"date":"2022-10-14","value":-18.920464,"marketCap":15263527520},{"date":"2022-10-21","value":-17.264902,"marketCap":13832571815},{"date":"2022-10-28","value":-16.101796,"marketCap":12878601345},{"date":"2022-11-04","value":-17.127854,"marketCap":13832571815},{"date":"2022-11-11","value":-18.849842,"marketCap":15358924567},{"date":"2022-11-18","value":-18.584039,"marketCap":18888615306},{"date":"2022-11-25","value":-16.556639,"marketCap":16694483225},{"date":"2022-12-02","value":-20.739942,"marketCap":21273541481},{"date":"2022-12-09","value":-22.944927,"marketCap":23753864703},{"date":"2022-12-16","value":-24.199302,"marketCap":24994026314},{"date":"2022-12-23","value":-22.345068,"marketCap":23086085374},{"date":"2022-12-30","value":-23.354025,"marketCap":24421644032},{"date":"2023-01-06","value":-26.006104,"marketCap":27474349536},{"date":"2023-01-13","value":-29.328066,"marketCap":31576422557},{"date":"2023-01-20","value":-27.347626,"marketCap":29191496382},{"date":"2023-01-27","value":-27.610092,"marketCap":29477687523},{"date":"2023-02-03","value":-28.001209,"marketCap":30050069805},{"date":"2023-02-10","value":-24.772138,"marketCap":26424982019},{"date":"2023-02-17","value":-29.522889,"marketCap":31194834369},{"date":"2023-02-24","value":-26.59784,"marketCap":27760540677},{"date":"2023-03-03","value":-26.336615,"marketCap":27665143630},{"date":"2023-03-10","value":-26.44096,"marketCap":27569746583},{"date":"2023-03-17","value":-24.284681,"marketCap":25566408596},{"date":"2023-03-24","value":-22.127724,"marketCap":23563070609},{"date":"2023-03-31","value":-28.436781,"marketCap":30050069805},{"date":"2023-04-06","value":-27.100129,"marketCap":28619114100},{"date":"2023-04-14","value":-27.253886,"marketCap":28809908194},{"date":"2023-04-21","value":-27.809658,"marketCap":29382290476},{"date":"2023-04-28","value":-30.92927,"marketCap":32434995980},{"date":"2023-05-05","value":-31.060273,"marketCap":32625790074},{"date":"2023-05-12","value":-29.995351,"marketCap":31290231416},{"date":"2023-05-19","value":175.529634,"marketCap":21273541481},{"date":"2023-05-25","value":160.447303,"marketCap":19365600541},{"date":"2023-06-02","value":160.993228,"marketCap":19365600541},{"date":"2023-06-09","value":157.254752,"marketCap":18888615306},{"date":"2023-06-16","value":166.789908,"marketCap":19937982823},{"date":"2023-06-23","value":148.446666,"marketCap":17648453695},{"date":"2023-06-30","value":163.5673,"marketCap":19270203494},{"date":"2023-07-07","value":170.377588,"marketCap":20033379870},{"date":"2023-07-14","value":180.021282,"marketCap":21464335575},{"date":"2023-07-21","value":178.450359,"marketCap":21178144434},{"date":"2023-07-28","value":188.297872,"marketCap":22322908998},{"date":"2023-08-04","value":184.77196,"marketCap":21941320810},{"date":"2023-08-11","value":181.781574,"marketCap":21464335575},{"date":"2023-08-18","value":162.748863,"marketCap":19079409400},{"date":"2023-08-25","value":148.028386,"marketCap":17362262554},{"date":"2023-09-01","value":149.036278,"marketCap":17553056648},{"date":"2023-09-08","value":150.811716,"marketCap":17553056648},{"date":"2023-09-15","value":146.398088,"marketCap":17171468460},{"date":"2023-09-22","value":144.590308,"marketCap":16885277319},{"date":"2023-09-29","value":135.372303,"marketCap":15835909802},{"date":"2023-10-06","value":127.278295,"marketCap":14881939332},{"date":"2023-10-13","value":129.102916,"marketCap":15072733426},{"date":"2023-10-20","value":122.755198,"marketCap":14309557050},{"date":"2023-10-27","value":132.632516,"marketCap":15454321614},{"date":"2023-11-03","value":124.932314,"marketCap":14595748191},{"date":"2023-11-10","value":127.408593,"marketCap":14881939332},{"date":"2023-11-17","value":-72.62882,"marketCap":14214160003},{"date":"2023-11-24","value":-75.420008,"marketCap":14881939332},{"date":"2023-12-01","value":-64.516333,"marketCap":12783204298},{"date":"2023-12-08","value":-62.361057,"marketCap":12306219063},{"date":"2023-12-15","value":-63.444944,"marketCap":12592410204},{"date":"2023-12-22","value":-59.158667,"marketCap":11733836781},{"date":"2023-12-29","value":-66.977951,"marketCap":13355586580},{"date":"2024-01-05","value":-62.153742,"marketCap":12306219063},{"date":"2024-01-12","value":-56.823561,"marketCap":11256851546},{"date":"2024-01-19","value":-49.668448,"marketCap":9825895841},{"date":"2024-01-26","value":-50.830712,"marketCap":10016689935},{"date":"2024-02-02","value":-48.472002,"marketCap":9539704700},{"date":"2024-02-09","value":-56.916662,"marketCap":11256851546},{"date":"2024-02-16","value":-62.209004,"marketCap":12306219063},{"date":"2024-02-23","value":-61.569093,"marketCap":12115424969},{"date":"2024-03-01","value":-63.468692,"marketCap":12497013157},{"date":"2024-03-08","value":-59.081974,"marketCap":11638439734},{"date":"2024-03-15","value":-63.011978,"marketCap":12401616110},{"date":"2024-03-22","value":-68.406334,"marketCap":13450983627},{"date":"2024-03-28","value":-75.926444,"marketCap":14881939332},{"date":"2024-04-05","value":-78.411619,"marketCap":15358924567},{"date":"2024-04-12","value":-70.579086,"marketCap":13832571815},{"date":"2024-04-19","value":-69.177885,"marketCap":13546380674},{"date":"2024-04-26","value":-76.09206,"marketCap":14881939332},{"date":"2024-05-03","value":-82.001978,"marketCap":16026703896},{"date":"2024-05-10","value":-80.833854,"marketCap":15835909802},{"date":"2024-05-17","value":-85.829344,"marketCap":16789880272},{"date":"2024-05-24","value":-9.095019,"marketCap":15740512755},{"date":"2024-05-31","value":-9.636424,"marketCap":16694483225},{"date":"2024-06-07","value":-8.821385,"marketCap":15263527520},{"date":"2024-06-14","value":-8.388002,"marketCap":14500351144},{"date":"2024-06-21","value":-8.018498,"marketCap":13832571815},{"date":"2024-06-28","value":-8.243117,"marketCap":14214160003},{"date":"2024-07-05","value":-7.912899,"marketCap":13641777721},{"date":"2024-07-12","value":-7.790784,"marketCap":13450983627},{"date":"2024-07-19","value":-7.348617,"marketCap":12687807251},{"date":"2024-07-26","value":-6.881031,"marketCap":11924630875},{"date":"2024-08-02","value":-7.105364,"marketCap":12306219063},{"date":"2024-08-09","value":-6.94889,"marketCap":12115424969},{"date":"2024-08-16","value":-6.836803,"marketCap":11924630875},{"date":"2024-08-23","value":-6.590171,"marketCap":11543042687},{"date":"2024-08-30","value":-7.574142,"marketCap":13355586580},{"date":"2024-09-06","value":-7.246046,"marketCap":12783204298},{"date":"2024-09-13","value":-6.885545,"marketCap":12115424969},{"date":"2024-09-20","value":-7.760693,"marketCap":13737174768},{"date":"2024-09-27","value":-9.589302,"marketCap":17076071413},{"date":"2024-10-04","value":-9.633058,"marketCap":17076071413},{"date":"2024-10-10","value":-9.69584,"marketCap":17076071413},{"date":"2024-10-18","value":-12.196938,"marketCap":21368938528},{"date":"2024-10-25","value":-11.598717,"marketCap":20319571011},{"date":"2024-11-01","value":-12.08066,"marketCap":21178144434},{"date":"2024-11-08","value":-12.682364,"marketCap":22132114904},{"date":"2024-11-15","value":-18.246983,"marketCap":20414968058},{"date":"2024-11-22","value":-18.085017,"marketCap":20224173964},{"date":"2024-11-29","value":-22.109259,"marketCap":24707835173},{"date":"2024-12-06","value":-21.134673,"marketCap":23563070609},{"date":"2024-12-13","value":-22.781179,"marketCap":25375614502},{"date":"2024-12-20","value":-21.873535,"marketCap":24230849938},{"date":"2024-12-27","value":-21.976701,"marketCap":24326246985},{"date":"2025-01-03","value":-15.58389,"marketCap":17266865507},{"date":"2025-01-10","value":-15.383885,"marketCap":16980674366},{"date":"2025-01-17","value":-15.11241,"marketCap":16694483225},{"date":"2025-01-24","value":-14.760849,"marketCap":16408292084},{"date":"2025-01-28","value":-14.519883,"marketCap":16217497990},{"date":"2025-02-07","value":-14.767448,"marketCap":16408292084},{"date":"2025-02-14","value":-14.286422,"marketCap":15835909802},{"date":"2025-02-21","value":-14.893244,"marketCap":16599086178},{"date":"2025-02-28","value":-15.285996,"marketCap":16980674366},{"date":"2025-03-05","value":-17.116378,"marketCap":19079409400}]},{"symbol":"01137","name":"香港科技探索","items":[{"date":"2020-03-06","value":-28.864525,"marketCap":4289932258},{"date":"2020-03-13","value":-25.555216,"marketCap":3798092891},{"date":"2020-03-20","value":-25.371366,"marketCap":3770768482},{"date":"2020-03-27","value":-13.854805,"marketCap":4016688165},{"date":"2020-04-03","value":-16.116814,"marketCap":4672473988},{"date":"2020-04-09","value":-15.802646,"marketCap":4581392624},{"date":"2020-04-17","value":-14.98581,"marketCap":4344581077},{"date":"2020-04-24","value":-14.451724,"marketCap":4189742757},{"date":"2020-04-29","value":-15.017227,"marketCap":4353689213},{"date":"2020-05-08","value":-14.451724,"marketCap":4189742757},{"date":"2020-05-15","value":-14.043306,"marketCap":4071336984},{"date":"2020-05-22","value":-13.949056,"marketCap":4044012574},{"date":"2020-05-29","value":-13.100802,"marketCap":3798092891},{"date":"2020-06-05","value":-13.41497,"marketCap":3889174255},{"date":"2020-06-12","value":-12.943718,"marketCap":3752552209},{"date":"2020-06-19","value":-13.163636,"marketCap":3816309164},{"date":"2020-06-26","value":-14.640225,"marketCap":4244391576},{"date":"2020-07-03","value":-16.965068,"marketCap":4918393672},{"date":"2020-07-10","value":-18.535907,"marketCap":5373800493},{"date":"2020-07-17","value":-19.478411,"marketCap":5647044586},{"date":"2020-07-24","value":-22.086005,"marketCap":6403019910},{"date":"2020-07-31","value":-24.231655,"marketCap":7025071687},{"date":"2020-08-07","value":-24.451657,"marketCap":7088853142},{"date":"2020-08-14","value":-24.07451,"marketCap":6979513505},{"date":"2020-08-21","value":-28.411694,"marketCap":8236919332},{"date":"2020-08-28","value":-343.603798,"marketCap":8674277881},{"date":"2020-09-04","value":-472.094294,"marketCap":11918020450},{"date":"2020-09-11","value":-373.199923,"marketCap":9421432068},{"date":"2020-09-18","value":-376.809207,"marketCap":9512548432},{"date":"2020-09-25","value":-364.537643,"marketCap":9202752794},{"date":"2020-09-30","value":-394.903294,"marketCap":9969333654},{"date":"2020-10-09","value":-440.385757,"marketCap":11117538444},{"date":"2020-10-16","value":-483.702389,"marketCap":12211066816},{"date":"2020-10-23","value":-435.33215,"marketCap":10989960134},{"date":"2020-10-30","value":-415.839666,"marketCap":10497872367},{"date":"2020-11-06","value":-429.556599,"marketCap":10844156351},{"date":"2020-11-13","value":-394.18135,"marketCap":9951108181},{"date":"2020-11-20","value":-446.161308,"marketCap":11263342227},{"date":"2020-11-27","value":-425.224936,"marketCap":10734803514},{"date":"2020-12-04","value":-433.166319,"marketCap":10935283716},{"date":"2020-12-11","value":-425.94688,"marketCap":10753028987},{"date":"2020-12-18","value":-410.064115,"marketCap":10352068584},{"date":"2020-12-24","value":-400.678845,"marketCap":10115137437},{"date":"2020-12-31","value":-412.229947,"marketCap":10406745003},{"date":"2021-01-08","value":-429.556599,"marketCap":10844156351},{"date":"2021-01-15","value":-534.960404,"marketCap":13505075389},{"date":"2021-01-22","value":-581.164811,"marketCap":14671505652},{"date":"2021-01-29","value":-530.62874,"marketCap":13395722552},{"date":"2021-02-05","value":-547.468066,"marketCap":13820831329},{"date":"2021-02-11","value":-572.122257,"marketCap":14443226382},{"date":"2021-02-19","value":-559.070038,"marketCap":14113723119},{"date":"2021-02-26","value":-516.287766,"marketCap":13033684644},{"date":"2021-03-05","value":-464.243092,"marketCap":11719816870},{"date":"2021-03-12","value":-462.066953,"marketCap":11664880228},{"date":"2021-03-19","value":-475.12379,"marketCap":11994500078},{"date":"2021-03-26","value":-460.616193,"marketCap":11628255801},{"date":"2021-04-01","value":55.683327,"marketCap":10222400891},{"date":"2021-04-09","value":56.082491,"marketCap":10295679751},{"date":"2021-04-16","value":55.284164,"marketCap":10149122032},{"date":"2021-04-23","value":53.986882,"marketCap":9910965739},{"date":"2021-04-30","value":53.593285,"marketCap":9838708790},{"date":"2021-05-07","value":45.559282,"marketCap":8363818553},{"date":"2021-05-14","value":45.459481,"marketCap":8345496935},{"date":"2021-05-21","value":48.054314,"marketCap":8821858999},{"date":"2021-05-28","value":46.906599,"marketCap":8611160394},{"date":"2021-06-04","value":46.516352,"marketCap":8539518436},{"date":"2021-06-11","value":51.806839,"marketCap":9510751220},{"date":"2021-06-18","value":48.412942,"marketCap":8887696227},{"date":"2021-06-25","value":49.710608,"marketCap":9125923136},{"date":"2021-07-02","value":47.917152,"marketCap":8796678652},{"date":"2021-07-09","value":51.910248,"marketCap":9529735207},{"date":"2021-07-16","value":51.610766,"marketCap":9474755965},{"date":"2021-07-23","value":57.800064,"marketCap":10610993624},{"date":"2021-07-30","value":54.306105,"marketCap":9969569139},{"date":"2021-08-06","value":52.31673,"marketCap":9604357674},{"date":"2021-08-13","value":49.920544,"marketCap":9164463430},{"date":"2021-08-20","value":46.525947,"marketCap":8541279916},{"date":"2021-08-27","value":53.598079,"marketCap":9118641112},{"date":"2021-09-03","value":60.770879,"marketCap":10338949565},{"date":"2021-09-10","value":58.831382,"marketCap":10008983089},{"date":"2021-09-17","value":55.598889,"marketCap":9459038963},{"date":"2021-09-24","value":54.84464,"marketCap":9330718667},{"date":"2021-09-30","value":59.379025,"marketCap":10102153489},{"date":"2021-10-08","value":59.702323,"marketCap":10157156140},{"date":"2021-10-15","value":63.043066,"marketCap":10725516863},{"date":"2021-10-22","value":66.060512,"marketCap":11238874935},{"date":"2021-10-29","value":63.043066,"marketCap":10725516863},{"date":"2021-11-05","value":63.26691,"marketCap":10763599379},{"date":"2021-11-12","value":57.770126,"marketCap":9828431460},{"date":"2021-11-19","value":57.015665,"marketCap":9700075079},{"date":"2021-11-26","value":56.800105,"marketCap":9663401828},{"date":"2021-12-03","value":44.621018,"marketCap":7591373870},{"date":"2021-12-10","value":43.974337,"marketCap":7481353958},{"date":"2021-12-17","value":41.172051,"marketCap":7004601010},{"date":"2021-12-24","value":42.519304,"marketCap":7233809158},{"date":"2021-12-31","value":45.815312,"marketCap":7794559015},{"date":"2022-01-07","value":45.060707,"marketCap":7666178043},{"date":"2022-01-14","value":42.850792,"marketCap":7290205196},{"date":"2022-01-21","value":41.772784,"marketCap":7106803808},{"date":"2022-01-28","value":37.945858,"marketCap":6455728878},{"date":"2022-02-04","value":41.058181,"marketCap":6985228346},{"date":"2022-02-11","value":46.298502,"marketCap":7876764070},{"date":"2022-02-18","value":43.705353,"marketCap":7435591753},{"date":"2022-02-25","value":45.488143,"marketCap":7738897721},{"date":"2022-03-04","value":42.44446,"marketCap":7221076000},{"date":"2022-03-11","value":37.524147,"marketCap":6383983113},{"date":"2022-03-18","value":40.011338,"marketCap":6807128968},{"date":"2022-03-25","value":38.98402,"marketCap":6632351332},{"date":"2022-04-01","value":439.671217,"marketCap":6498340591},{"date":"2022-04-08","value":433.44358,"marketCap":6406296107},{"date":"2022-04-14","value":434.066343,"marketCap":6415500555},{"date":"2022-04-22","value":401.682628,"marketCap":5936869237},{"date":"2022-04-29","value":416.006194,"marketCap":6148571551},{"date":"2022-05-06","value":403.194682,"marketCap":5959217393},{"date":"2022-05-13","value":373.905423,"marketCap":5526322158},{"date":"2022-05-20","value":380.760356,"marketCap":5627638064},{"date":"2022-05-27","value":382.006708,"marketCap":5646059138},{"date":"2022-06-02","value":400.188721,"marketCap":5914789290},{"date":"2022-06-10","value":422.62921,"marketCap":6246459717},{"date":"2022-06-17","value":400.812067,"marketCap":5924002357},{"date":"2022-06-24","value":397.695333,"marketCap":5877937020},{"date":"2022-06-30","value":384.731892,"marketCap":5686337358},{"date":"2022-07-08","value":375.378604,"marketCap":5548095769},{"date":"2022-07-15","value":333.600587,"marketCap":4930616672},{"date":"2022-07-22","value":336.718349,"marketCap":4976697202},{"date":"2022-07-29","value":305.540724,"marketCap":4515891905},{"date":"2022-08-05","value":304.335717,"marketCap":4498081893},{"date":"2022-08-12","value":296.228413,"marketCap":4378255941},{"date":"2022-08-19","value":283.755638,"marketCap":4193908323},{"date":"2022-08-26","value":289.992025,"marketCap":4286082132},{"date":"2022-09-02","value":116.203596,"marketCap":5438676893},{"date":"2022-09-09","value":116.794462,"marketCap":5466331182},{"date":"2022-09-16","value":112.264491,"marketCap":5254314965},{"date":"2022-09-23","value":102.613684,"marketCap":4802628240},{"date":"2022-09-30","value":94.556256,"marketCap":4425516446},{"date":"2022-10-07","value":95.147233,"marketCap":4453175924},{"date":"2022-10-14","value":91.798365,"marketCap":4296438883},{"date":"2022-10-21","value":89.631451,"marketCap":4195020798},{"date":"2022-10-28","value":81.357779,"marketCap":3807788109},{"date":"2022-11-04","value":89.056264,"marketCap":4168100340},{"date":"2022-11-11","value":103.636272,"marketCap":4850488449},{"date":"2022-11-18","value":117.231144,"marketCap":5486769253},{"date":"2022-11-25","value":114.866819,"marketCap":5376111722},{"date":"2022-12-02","value":117.329021,"marketCap":5491350158},{"date":"2022-12-09","value":120.286895,"marketCap":5629787557},{"date":"2022-12-16","value":106.877864,"marketCap":5002204682},{"date":"2022-12-23","value":104.511565,"marketCap":4891454762},{"date":"2022-12-30","value":105.891906,"marketCap":4956058882},{"date":"2023-01-06","value":114.19548,"marketCap":5344691059},{"date":"2023-01-13","value":111.434277,"marketCap":5215458460},{"date":"2023-01-20","value":114.392709,"marketCap":5353921959},{"date":"2023-01-27","value":113.603794,"marketCap":5316998359},{"date":"2023-02-03","value":111.451528,"marketCap":5216265845},{"date":"2023-02-10","value":107.309081,"marketCap":5022386937},{"date":"2023-02-17","value":105.139229,"marketCap":4920831319},{"date":"2023-02-24","value":99.221448,"marketCap":4643861451},{"date":"2023-03-03","value":111.451528,"marketCap":5216265845},{"date":"2023-03-10","value":113.626745,"marketCap":5318072530},{"date":"2023-03-17","value":90.151775,"marketCap":4219373518},{"date":"2023-03-24","value":88.968163,"marketCap":4163976929},{"date":"2023-03-31","value":19.883572,"marketCap":4219373518},{"date":"2023-04-06","value":19.796554,"marketCap":4200907988},{"date":"2023-04-14","value":20.370198,"marketCap":4322637451},{"date":"2023-04-21","value":20.021989,"marketCap":4248746212},{"date":"2023-04-28","value":21.458349,"marketCap":4553547571},{"date":"2023-05-05","value":20.805458,"marketCap":4415001499},{"date":"2023-05-12","value":20.371368,"marketCap":4322885725},{"date":"2023-05-19","value":19.326682,"marketCap":4101199277},{"date":"2023-05-25","value":18.717282,"marketCap":3971882183},{"date":"2023-06-02","value":19.805496,"marketCap":4202805566},{"date":"2023-06-09","value":20.241834,"marketCap":4295398119},{"date":"2023-06-16","value":20.154772,"marketCap":4276923288},{"date":"2023-06-23","value":18.935909,"marketCap":4018275659},{"date":"2023-06-30","value":19.458279,"marketCap":4129124643},{"date":"2023-07-06","value":19.50181,"marketCap":4138362058},{"date":"2023-07-14","value":19.977772,"marketCap":4239363157},{"date":"2023-07-21","value":19.80153,"marketCap":4201963816},{"date":"2023-07-28","value":20.180942,"marketCap":4282476543},{"date":"2023-08-04","value":18.825382,"marketCap":3994821329},{"date":"2023-08-11","value":18.781905,"marketCap":3985595413},{"date":"2023-08-18","value":18.868858,"marketCap":4004047244},{"date":"2023-08-25","value":15.610433,"marketCap":3312596323},{"date":"2023-09-01","value":24.064805,"marketCap":3201846317},{"date":"2023-09-08","value":22.149832,"marketCap":2947057353},{"date":"2023-09-15","value":20.66865,"marketCap":2749984609},{"date":"2023-09-22","value":21.198623,"marketCap":2820498032},{"date":"2023-09-29","value":20.364811,"marketCap":2709558438},{"date":"2023-10-06","value":20.403823,"marketCap":2714749046},{"date":"2023-10-13","value":19.932447,"marketCap":2652032071},{"date":"2023-10-20","value":18.836814,"marketCap":2506256986},{"date":"2023-10-27","value":19.155728,"marketCap":2548688825},{"date":"2023-11-03","value":19.491794,"marketCap":2593402664},{"date":"2023-11-10","value":18.75245,"marketCap":2495032218},{"date":"2023-11-17","value":18.550811,"marketCap":2468203915},{"date":"2023-11-24","value":17.741456,"marketCap":2360518461},{"date":"2023-12-01","value":17.72211,"marketCap":2357944461},{"date":"2023-12-08","value":16.49988,"marketCap":2195325579},{"date":"2023-12-15","value":17.430192,"marketCap":2319104488},{"date":"2023-12-22","value":16.22811,"marketCap":2159166247},{"date":"2023-12-29","value":17.697321,"marketCap":2354646319},{"date":"2024-01-05","value":16.428457,"marketCap":2185822621},{"date":"2024-01-12","value":14.091075,"marketCap":1874831597},{"date":"2024-01-19","value":13.222904,"marketCap":1759320646},{"date":"2024-01-26","value":13.690381,"marketCap":1821518851},{"date":"2024-02-02","value":12.755428,"marketCap":1697122441},{"date":"2024-02-09","value":13.222904,"marketCap":1759320646},{"date":"2024-02-16","value":13.623598,"marketCap":1812633393},{"date":"2024-02-23","value":13.490034,"marketCap":1794862477},{"date":"2024-03-01","value":13.556816,"marketCap":1803747935},{"date":"2024-03-08","value":12.755428,"marketCap":1697122441},{"date":"2024-03-15","value":11.95404,"marketCap":1590496947},{"date":"2024-03-22","value":11.887257,"marketCap":1581611490},{"date":"2024-03-28","value":31.957142,"marketCap":1448329623},{"date":"2024-04-05","value":31.172917,"marketCap":1412787791},{"date":"2024-04-12","value":30.192637,"marketCap":1368360502},{"date":"2024-04-19","value":29.800525,"marketCap":1350589587},{"date":"2024-04-26","value":30.388693,"marketCap":1377245960},{"date":"2024-05-03","value":30.388693,"marketCap":1377245960},{"date":"2024-05-10","value":34.309815,"marketCap":1554955116},{"date":"2024-05-17","value":33.52559,"marketCap":1519413285},{"date":"2024-05-24","value":35.878263,"marketCap":1626038779},{"date":"2024-05-31","value":33.329534,"marketCap":1510527827},{"date":"2024-06-07","value":33.721647,"marketCap":1528298743},{"date":"2024-06-14","value":34.113759,"marketCap":1546069658},{"date":"2024-06-21","value":34.897983,"marketCap":1581611490},{"date":"2024-06-28","value":33.329534,"marketCap":1510527827},{"date":"2024-07-05","value":33.52559,"marketCap":1519413285},{"date":"2024-07-12","value":37.250656,"marketCap":1688236983},{"date":"2024-07-19","value":38.03488,"marketCap":1723778815},{"date":"2024-07-26","value":37.838824,"marketCap":1714893357},{"date":"2024-08-02","value":31.144435,"marketCap":1411496947},{"date":"2024-08-09","value":30.622461,"marketCap":1387840574},{"date":"2024-08-16","value":29.752505,"marketCap":1348413285},{"date":"2024-08-23","value":29.230531,"marketCap":1324756912},{"date":"2024-08-30","value":-43.193283,"marketCap":1332642369},{"date":"2024-09-06","value":-41.404212,"marketCap":1277444165},{"date":"2024-09-13","value":-38.848397,"marketCap":1198589587},{"date":"2024-09-20","value":-40.637468,"marketCap":1253787791},{"date":"2024-09-27","value":-42.937702,"marketCap":1324756912},{"date":"2024-10-04","value":-43.960028,"marketCap":1356298743},{"date":"2024-10-10","value":-39.35956,"marketCap":1214360502},{"date":"2024-10-18","value":-38.848397,"marketCap":1198589587},{"date":"2024-10-25","value":-38.337234,"marketCap":1182818671},{"date":"2024-11-01","value":-37.059326,"marketCap":1143391382},{"date":"2024-11-08","value":-38.848397,"marketCap":1198589587},{"date":"2024-11-15","value":-37.059326,"marketCap":1143391382},{"date":"2024-11-22","value":-36.037,"marketCap":1111849551},{"date":"2024-11-29","value":-38.081652,"marketCap":1174933213},{"date":"2024-12-06","value":-38.337234,"marketCap":1182818671},{"date":"2024-12-13","value":-39.35956,"marketCap":1214360502},{"date":"2024-12-20","value":-36.292581,"marketCap":1119735009},{"date":"2024-12-27","value":-37.314907,"marketCap":1151276840},{"date":"2025-01-03","value":-35.270255,"marketCap":1088193177},{"date":"2025-01-10","value":-32.714439,"marketCap":1009338599},{"date":"2025-01-17","value":-33.992347,"marketCap":1048765888},{"date":"2025-01-24","value":-33.481184,"marketCap":1032994973},{"date":"2025-01-28","value":-33.225603,"marketCap":1025109515},{"date":"2025-02-07","value":-31.947695,"marketCap":985682226},{"date":"2025-02-14","value":-31.692113,"marketCap":977796768},{"date":"2025-02-21","value":-32.970021,"marketCap":1017224057},{"date":"2025-02-28","value":-32.203276,"marketCap":993567684},{"date":"2025-03-05","value":-32.203276,"marketCap":993567684}]},{"symbol":"00980","name":"聯華超市","items":[{"date":"2020-03-06","value":-6.247789,"marketCap":1500264000},{"date":"2020-03-13","value":-5.939332,"marketCap":1410696000},{"date":"2020-03-20","value":-5.404845,"marketCap":1265148000},{"date":"2020-03-27","value":-5.504284,"marketCap":1287540000},{"date":"2020-04-03","value":-3.03154,"marketCap":1253952000},{"date":"2020-04-09","value":-4.032624,"marketCap":1679400000},{"date":"2020-04-17","value":-3.862364,"marketCap":1601028000},{"date":"2020-04-24","value":-4.191305,"marketCap":1735380000},{"date":"2020-04-29","value":-4.026253,"marketCap":1668204000},{"date":"2020-05-08","value":-3.673078,"marketCap":1522656000},{"date":"2020-05-15","value":-3.524962,"marketCap":1455480000},{"date":"2020-05-22","value":-3.645136,"marketCap":1500264000},{"date":"2020-05-29","value":-3.514695,"marketCap":1444284000},{"date":"2020-06-05","value":-3.489252,"marketCap":1444284000},{"date":"2020-06-12","value":-3.543685,"marketCap":1466676000},{"date":"2020-06-19","value":-3.996267,"marketCap":1657008000},{"date":"2020-06-26","value":-4.053941,"marketCap":1679400000},{"date":"2020-07-03","value":-3.831826,"marketCap":1589832000},{"date":"2020-07-10","value":-3.902549,"marketCap":1634616000},{"date":"2020-07-17","value":-3.629484,"marketCap":1522656000},{"date":"2020-07-24","value":-3.643746,"marketCap":1522656000},{"date":"2020-07-31","value":-3.96875,"marketCap":1668204000},{"date":"2020-08-07","value":-3.99108,"marketCap":1679400000},{"date":"2020-08-14","value":-3.981094,"marketCap":1679400000},{"date":"2020-08-21","value":-3.804588,"marketCap":1612224000},{"date":"2020-08-28","value":-3.951347,"marketCap":1623420000},{"date":"2020-09-04","value":-4.155275,"marketCap":1712988000},{"date":"2020-09-11","value":-3.852402,"marketCap":1589832000},{"date":"2020-09-18","value":-3.412376,"marketCap":1421892000},{"date":"2020-09-25","value":-3.168861,"marketCap":1309932000},{"date":"2020-09-30","value":-3.180774,"marketCap":1321128000},{"date":"2020-10-09","value":-2.923044,"marketCap":1231560000},{"date":"2020-10-16","value":-2.977411,"marketCap":1253952000},{"date":"2020-10-23","value":-2.999346,"marketCap":1265148000},{"date":"2020-10-30","value":-3.051961,"marketCap":1287540000},{"date":"2020-11-06","value":-3.121616,"marketCap":1332324000},{"date":"2020-11-13","value":-2.987946,"marketCap":1276344000},{"date":"2020-11-20","value":-3.255839,"marketCap":1399500000},{"date":"2020-11-27","value":-3.367897,"marketCap":1444284000},{"date":"2020-12-04","value":-3.343837,"marketCap":1444284000},{"date":"2020-12-11","value":-3.325874,"marketCap":1433088000},{"date":"2020-12-18","value":-3.424256,"marketCap":1477872000},{"date":"2020-12-24","value":-3.239326,"marketCap":1399500000},{"date":"2020-12-31","value":-3.730174,"marketCap":1612224000},{"date":"2021-01-08","value":-3.414481,"marketCap":1489068000},{"date":"2021-01-15","value":-3.393623,"marketCap":1477872000},{"date":"2021-01-22","value":-3.446492,"marketCap":1500264000},{"date":"2021-01-29","value":-3.265178,"marketCap":1433088000},{"date":"2021-02-05","value":-3.592809,"marketCap":1567440000},{"date":"2021-02-11","value":-3.741422,"marketCap":1634616000},{"date":"2021-02-19","value":-3.560485,"marketCap":1556244000},{"date":"2021-02-26","value":-3.311614,"marketCap":1444284000},{"date":"2021-03-05","value":-3.191257,"marketCap":1388304000},{"date":"2021-03-12","value":-3.11951,"marketCap":1354716000},{"date":"2021-03-19","value":-3.068969,"marketCap":1332324000},{"date":"2021-03-26","value":-3.004866,"marketCap":1298736000},{"date":"2021-04-01","value":-3.463714,"marketCap":1309932000},{"date":"2021-04-09","value":-3.337929,"marketCap":1265148000},{"date":"2021-04-16","value":-3.237054,"marketCap":1231560000},{"date":"2021-04-23","value":-3.287681,"marketCap":1253952000},{"date":"2021-04-30","value":-3.39112,"marketCap":1298736000},{"date":"2021-05-07","value":-3.020742,"marketCap":1164384000},{"date":"2021-05-14","value":-2.877387,"marketCap":1108404000},{"date":"2021-05-21","value":-2.789424,"marketCap":1074816000},{"date":"2021-05-28","value":-2.79098,"marketCap":1086012000},{"date":"2021-06-04","value":-2.804275,"marketCap":1086012000},{"date":"2021-06-11","value":-2.862303,"marketCap":1108404000},{"date":"2021-06-18","value":-2.914854,"marketCap":1119600000},{"date":"2021-06-25","value":-2.91669,"marketCap":1119600000},{"date":"2021-07-02","value":-2.86336,"marketCap":1097208000},{"date":"2021-07-09","value":-3.100209,"marketCap":1186776000},{"date":"2021-07-16","value":-3.129521,"marketCap":1197972000},{"date":"2021-07-23","value":-3.188324,"marketCap":1220364000},{"date":"2021-07-30","value":-2.827814,"marketCap":1086012000},{"date":"2021-08-06","value":-2.893106,"marketCap":1108404000},{"date":"2021-08-13","value":-2.918353,"marketCap":1119600000},{"date":"2021-08-20","value":-2.751048,"marketCap":1052424000},{"date":"2021-08-27","value":-2.738977,"marketCap":1052424000},{"date":"2021-09-03","value":-2.601022,"marketCap":1119600000},{"date":"2021-09-10","value":-2.438689,"marketCap":1052424000},{"date":"2021-09-17","value":-2.31582,"marketCap":996444000},{"date":"2021-09-24","value":-2.496809,"marketCap":1074816000},{"date":"2021-09-30","value":-2.462559,"marketCap":1063620000},{"date":"2021-10-08","value":-2.462671,"marketCap":1063620000},{"date":"2021-10-15","value":-2.564604,"marketCap":1108404000},{"date":"2021-10-22","value":-2.44344,"marketCap":1063620000},{"date":"2021-10-29","value":-2.475282,"marketCap":1074816000},{"date":"2021-11-05","value":-2.368242,"marketCap":1030032000},{"date":"2021-11-12","value":-2.332883,"marketCap":1018836000},{"date":"2021-11-19","value":-2.310516,"marketCap":1007640000},{"date":"2021-11-26","value":-2.20712,"marketCap":962856000},{"date":"2021-12-03","value":-2.25428,"marketCap":985248000},{"date":"2021-12-10","value":-2.276011,"marketCap":996444000},{"date":"2021-12-17","value":-2.175222,"marketCap":951660000},{"date":"2021-12-24","value":-2.122013,"marketCap":929268000},{"date":"2021-12-31","value":-2.066386,"marketCap":906876000},{"date":"2022-01-07","value":-1.997437,"marketCap":873288000},{"date":"2022-01-14","value":-2.018649,"marketCap":884484000},{"date":"2022-01-21","value":-1.912062,"marketCap":839700000},{"date":"2022-01-28","value":-1.712479,"marketCap":750132000},{"date":"2022-02-04","value":-1.73889,"marketCap":761328000},{"date":"2022-02-11","value":-1.837467,"marketCap":806112000},{"date":"2022-02-18","value":-1.7523,"marketCap":772524000},{"date":"2022-02-25","value":-1.722657,"marketCap":761328000},{"date":"2022-03-04","value":-1.671351,"marketCap":738936000},{"date":"2022-03-11","value":-1.496345,"marketCap":660564000},{"date":"2022-03-18","value":-1.375019,"marketCap":604584000},{"date":"2022-03-25","value":-1.400424,"marketCap":615780000},{"date":"2022-04-01","value":-1.225918,"marketCap":638172000},{"date":"2022-04-08","value":-1.182392,"marketCap":615780000},{"date":"2022-04-14","value":-1.227418,"marketCap":638172000},{"date":"2022-04-22","value":-1.250797,"marketCap":638172000},{"date":"2022-04-29","value":-1.204349,"marketCap":604584000},{"date":"2022-05-06","value":-1.191948,"marketCap":593388000},{"date":"2022-05-13","value":-1.144965,"marketCap":559800000},{"date":"2022-05-20","value":-1.19687,"marketCap":593388000},{"date":"2022-05-27","value":-1.175307,"marketCap":582192000},{"date":"2022-06-02","value":-1.169033,"marketCap":582192000},{"date":"2022-06-10","value":-1.176945,"marketCap":582192000},{"date":"2022-06-17","value":-1.200896,"marketCap":593388000},{"date":"2022-06-24","value":-1.241271,"marketCap":615780000},{"date":"2022-06-30","value":-1.333841,"marketCap":660564000},{"date":"2022-07-08","value":-1.17438,"marketCap":582192000},{"date":"2022-07-15","value":-1.185365,"marketCap":582192000},{"date":"2022-07-22","value":-1.207369,"marketCap":593388000},{"date":"2022-07-29","value":-1.160392,"marketCap":570996000},{"date":"2022-08-05","value":-1.129139,"marketCap":554202000},{"date":"2022-08-12","value":-1.161772,"marketCap":570996000},{"date":"2022-08-19","value":-1.104488,"marketCap":537408000},{"date":"2022-08-26","value":-1.182893,"marketCap":570996000},{"date":"2022-09-02","value":-1.238309,"marketCap":604584000},{"date":"2022-09-09","value":-1.173984,"marketCap":570996000},{"date":"2022-09-16","value":-1.126848,"marketCap":543006000},{"date":"2022-09-23","value":-1.184437,"marketCap":559800000},{"date":"2022-09-30","value":-1.087604,"marketCap":515016000},{"date":"2022-10-07","value":-1.052199,"marketCap":498222000},{"date":"2022-10-14","value":-1.039581,"marketCap":487026000},{"date":"2022-10-21","value":-0.986591,"marketCap":459036000},{"date":"2022-10-28","value":-0.988284,"marketCap":459036000},{"date":"2022-11-04","value":-0.954888,"marketCap":447840000},{"date":"2022-11-11","value":-0.946453,"marketCap":447840000},{"date":"2022-11-18","value":-1.044677,"marketCap":492624000},{"date":"2022-11-25","value":-1.041065,"marketCap":487026000},{"date":"2022-12-02","value":-1.058692,"marketCap":503820000},{"date":"2022-12-09","value":-1.002329,"marketCap":481428000},{"date":"2022-12-16","value":-1.063084,"marketCap":509418000},{"date":"2022-12-23","value":-1.00436,"marketCap":481428000},{"date":"2022-12-30","value":-1.026919,"marketCap":498222000},{"date":"2023-01-06","value":-0.982213,"marketCap":481428000},{"date":"2023-01-13","value":-1.031022,"marketCap":515016000},{"date":"2023-01-20","value":-1.017338,"marketCap":503820000},{"date":"2023-01-27","value":-1.039733,"marketCap":515016000},{"date":"2023-02-03","value":-1.079349,"marketCap":537408000},{"date":"2023-02-10","value":-1.074563,"marketCap":531810000},{"date":"2023-02-17","value":-1.061985,"marketCap":520614000},{"date":"2023-02-24","value":-1.063569,"marketCap":515016000},{"date":"2023-03-03","value":-1.091215,"marketCap":531810000},{"date":"2023-03-10","value":-1.226619,"marketCap":593388000},{"date":"2023-03-17","value":-1.100255,"marketCap":537408000},{"date":"2023-03-24","value":-1.076435,"marketCap":531810000},{"date":"2023-03-31","value":-2.175305,"marketCap":526212000},{"date":"2023-04-06","value":-2.223022,"marketCap":537408000},{"date":"2023-04-14","value":-2.220829,"marketCap":537408000},{"date":"2023-04-20","value":-2.314554,"marketCap":559800000},{"date":"2023-04-28","value":-2.052088,"marketCap":492624000},{"date":"2023-05-05","value":-2.072009,"marketCap":498222000},{"date":"2023-05-12","value":-2.039491,"marketCap":487026000},{"date":"2023-05-19","value":-1.997249,"marketCap":470232000},{"date":"2023-05-25","value":-2.005501,"marketCap":470232000},{"date":"2023-06-02","value":-2.156062,"marketCap":503820000},{"date":"2023-06-09","value":-2.063214,"marketCap":481428000},{"date":"2023-06-16","value":-2.265993,"marketCap":526212000},{"date":"2023-06-23","value":-2.302658,"marketCap":531810000},{"date":"2023-06-30","value":-2.054621,"marketCap":470232000},{"date":"2023-07-07","value":-1.936099,"marketCap":442242000},{"date":"2023-07-14","value":-1.933475,"marketCap":447840000},{"date":"2023-07-21","value":-2.136753,"marketCap":492624000},{"date":"2023-07-28","value":-2.187657,"marketCap":503820000},{"date":"2023-08-04","value":-1.820022,"marketCap":419850000},{"date":"2023-08-11","value":-1.952381,"marketCap":447840000},{"date":"2023-08-18","value":-1.843557,"marketCap":419850000},{"date":"2023-08-25","value":-1.719804,"marketCap":391860000},{"date":"2023-09-01","value":-1.028264,"marketCap":380664000},{"date":"2023-09-08","value":-1.040514,"marketCap":380664000},{"date":"2023-09-15","value":-0.986957,"marketCap":363870000},{"date":"2023-09-22","value":-1.021792,"marketCap":375066000},{"date":"2023-09-29","value":-0.959144,"marketCap":352674000},{"date":"2023-10-06","value":-1.035763,"marketCap":380664000},{"date":"2023-10-13","value":-1.235623,"marketCap":453438000},{"date":"2023-10-20","value":-1.252808,"marketCap":459036000},{"date":"2023-10-27","value":-1.115783,"marketCap":408654000},{"date":"2023-11-03","value":-1.189049,"marketCap":436644000},{"date":"2023-11-10","value":-1.052072,"marketCap":386262000},{"date":"2023-11-17","value":-0.997334,"marketCap":369468000},{"date":"2023-11-24","value":-1.079117,"marketCap":403056000},{"date":"2023-12-01","value":-1.104513,"marketCap":414252000},{"date":"2023-12-08","value":-1.019076,"marketCap":380664000},{"date":"2023-12-15","value":-1.043026,"marketCap":391860000},{"date":"2023-12-22","value":-1.028813,"marketCap":386262000},{"date":"2023-12-29","value":-1.053019,"marketCap":397458000},{"date":"2024-01-05","value":-1.045562,"marketCap":391860000},{"date":"2024-01-12","value":-0.985291,"marketCap":369468000},{"date":"2024-01-19","value":-0.9119,"marketCap":341478000},{"date":"2024-01-26","value":-0.990501,"marketCap":369468000},{"date":"2024-02-02","value":-0.751337,"marketCap":279900000},{"date":"2024-02-09","value":-0.807468,"marketCap":302292000},{"date":"2024-02-16","value":-0.747494,"marketCap":279900000},{"date":"2024-02-23","value":-0.826601,"marketCap":307890000},{"date":"2024-03-01","value":-0.766006,"marketCap":285498000},{"date":"2024-03-08","value":-0.720627,"marketCap":268704000},{"date":"2024-03-15","value":-0.727275,"marketCap":270943200},{"date":"2024-03-22","value":-0.661765,"marketCap":246312000},{"date":"2024-03-28","value":-0.267842,"marketCap":229518000},{"date":"2024-04-05","value":-0.264096,"marketCap":226159200},{"date":"2024-04-12","value":-0.271786,"marketCap":232876800},{"date":"2024-04-19","value":-0.245863,"marketCap":210484800},{"date":"2024-04-26","value":-0.251403,"marketCap":214963200},{"date":"2024-05-03","value":-0.314473,"marketCap":268704000},{"date":"2024-05-10","value":-0.411767,"marketCap":352674000},{"date":"2024-05-17","value":-0.471283,"marketCap":403056000},{"date":"2024-05-24","value":-0.524847,"marketCap":447840000},{"date":"2024-05-31","value":-0.589851,"marketCap":503820000},{"date":"2024-06-07","value":-0.649643,"marketCap":554202000},{"date":"2024-06-14","value":-0.637102,"marketCap":543006000},{"date":"2024-06-21","value":-0.60553,"marketCap":515016000},{"date":"2024-06-28","value":-0.586027,"marketCap":498222000},{"date":"2024-07-05","value":-0.500536,"marketCap":425448000},{"date":"2024-07-12","value":-0.545836,"marketCap":464634000},{"date":"2024-07-19","value":-0.526098,"marketCap":447840000},{"date":"2024-07-26","value":-0.504495,"marketCap":431046000},{"date":"2024-08-02","value":-0.524456,"marketCap":447840000},{"date":"2024-08-09","value":-0.449348,"marketCap":386262000},{"date":"2024-08-16","value":-0.462193,"marketCap":397458000},{"date":"2024-08-23","value":-0.460248,"marketCap":397458000},{"date":"2024-08-30","value":-0.530724,"marketCap":425448000},{"date":"2024-09-06","value":-0.523488,"marketCap":419850000},{"date":"2024-09-13","value":-0.440884,"marketCap":352674000},{"date":"2024-09-20","value":-0.417387,"marketCap":335880000},{"date":"2024-09-27","value":-0.663826,"marketCap":537408000},{"date":"2024-10-04","value":-0.597391,"marketCap":481428000},{"date":"2024-10-10","value":-0.559335,"marketCap":447840000},{"date":"2024-10-18","value":-0.50604,"marketCap":403056000},{"date":"2024-10-25","value":-0.52013,"marketCap":414252000},{"date":"2024-11-01","value":-0.533827,"marketCap":425448000},{"date":"2024-11-08","value":-0.599764,"marketCap":475830000},{"date":"2024-11-15","value":-0.627578,"marketCap":492624000},{"date":"2024-11-22","value":-0.570854,"marketCap":447840000},{"date":"2024-11-29","value":-0.485502,"marketCap":380664000},{"date":"2024-12-06","value":-0.500962,"marketCap":391860000},{"date":"2024-12-13","value":-0.437416,"marketCap":341478000},{"date":"2024-12-20","value":-0.410552,"marketCap":319086000},{"date":"2024-12-27","value":-0.482953,"marketCap":375066000},{"date":"2025-01-03","value":-0.525688,"marketCap":408654000},{"date":"2025-01-10","value":-0.455401,"marketCap":352674000},{"date":"2025-01-17","value":-0.534485,"marketCap":414252000},{"date":"2025-01-24","value":-0.545512,"marketCap":425448000},{"date":"2025-01-28","value":-0.564089,"marketCap":442242000},{"date":"2025-02-07","value":-0.488308,"marketCap":380664000},{"date":"2025-02-14","value":-0.560388,"marketCap":436644000},{"date":"2025-02-21","value":-0.501125,"marketCap":391860000},{"date":"2025-02-28","value":-0.567425,"marketCap":442242000},{"date":"2025-03-05","value":-0.565479,"marketCap":442242000}]}],"industryCompare":{"bkCode":"BK1177","name":"大賣場與超市","current":-10.642846,"rank":2,"totalCount":3,"items":[{"symbol":"01137","name":"香港科技探索","value":-32.203276,"marketCap":993567684},{"symbol":"00980","name":"聯華超市","value":-0.565479251013344,"marketCap":442242000},{"symbol":"06808","name":"高鑫零售","value":-17.116377678329236,"marketCap":19079409400}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"06808\",pageSize:16,pageCount:2,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514531497","title":"高鑫零售(06808)出現大手賣出150萬股，成交價$1.78，涉資267萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2514531497","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514531497?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 16:08","pubTimestamp":1740730080,"startTime":"0","endTime":"0","summary":"[大手成交]高鑫零售(06808)在下午04:08出现大手卖出，成交量为150万，成交价为港币$1.78，涉资267万。至目前为止，股价跌7.292%，今日最高价为$1.9，而最低价为$1.78，总成交量为2.855千万股，总成交金额港币$5.172千万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145550051_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAV2502289655/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":["BK1584","06808","BK1177","BK1501"],"gpt_icon":0},{"id":"2514136990","title":"港股異動 | 高鑫零售(06808)早盤跌超6% 獨立供應商涉及稅務調查 公司擬計提5800萬稅務支出準備金","url":"https://stock-news.laohu8.com/highlight/detail?id=2514136990","media":"智通财经","labels":["shareholding","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514136990?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:54","pubTimestamp":1740707655,"startTime":"0","endTime":"0","summary":"消息面上，高鑫零售公告称，集团最近接获有关当局通知，正对某独立供应商进行调查。该供应商就其向高鑫零售若干子公司开具的增值税发票的行为而被调查。基于审慎原则并经过初步评估，高鑫零售预期将在截至2025年3月31日止年度的综合财务报表中计提约人民币5800万元税务支出准备金。","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/1255938.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1501","06808","BK1584","BK1177"],"gpt_icon":0},{"id":"2514736926","title":"高鑫零售黃明端將辭任董事會主席，華裕能將接任","url":"https://stock-news.laohu8.com/highlight/detail?id=2514736926","media":"财中社","labels":["executive"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514736926?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:42","pubTimestamp":1740706941,"startTime":"0","endTime":"0","summary":"2月28日，高鑫零售（06808）发布公告，宣布了一系列董事会成员的变更。公告中提到，秦跃红、韩鎏已辞任非执行董事，而黄明端将辞任董事会主席职务。同时，董事会宣布了新董事的任命。华裕能将获委任董事会主席、非执行董事及薪酬委员会成员，王冠男将获委任非执行董事及提名委员会成员，梅梦雪将获委任非执行董事及审核委员会成员。","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://finance.eastmoney.com/a/202502283332676163.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"executive","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["BK1177","BK1584","BK1501","06808"],"gpt_icon":0},{"id":"2514954366","title":"高鑫零售盤中異動 早盤大幅跳水5.21%報1.820港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514954366","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514954366?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:31","pubTimestamp":1740706268,"startTime":"0","endTime":"0","summary":"2025年02月28日早盘09时31分，高鑫零售股票出现异动，股价大幅下挫5.21%。高鑫零售股票所在的超市及便利店行业中，整体涨幅为0.01%。其相关个股中，优品360、永旺、联华超市涨幅较大，振幅较大的相关个股有高鑫零售、优品360、永旺，振幅分别为5.21%、0.00%、0.00%。消息面上，高鑫零售公告，要约人Paragon Shine Limited宣布其已于2025年2月10日接获市监总局就此合并控股备案作出的批准，因此市监总局条件已达成。","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=nesSN20250228093108a2571102&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=nesSN20250228093108a2571102&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":["06808","BK1177","BK1501","BK1584"],"gpt_icon":0},{"id":"2514365346","title":"高鑫零售(06808.HK)主席變更","url":"https://stock-news.laohu8.com/highlight/detail?id=2514365346","media":"阿斯达克财经","labels":["executive"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514365346?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 09:08","pubTimestamp":1740704880,"startTime":"0","endTime":"0","summary":"高鑫零售(06808.HK) 公布，有关可能强制性无条件现金要约以收购公司全部已发行股份，由于买卖协议交割已完成，黄明端将辞任董事会主席一职，并将辞任非执行董事以及提名委员会及薪酬委员会成员；华裕能将获委任为董事会主席、非执行董事及薪酬委员会成员。(jl/w)(港股报价延迟最少十五分钟。)AASTOCKS新闻","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20210629153550796_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20210629153550796_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.1420991/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"executive","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["06808","BK1501","BK1177","BK1584"],"gpt_icon":0},{"id":"2514502753","title":"高鑫零售(06808)委任華裕能為董事會主席、非執行董事","url":"https://stock-news.laohu8.com/highlight/detail?id=2514502753","media":"智通财经","labels":["executive"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514502753?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 08:32","pubTimestamp":1740702751,"startTime":"0","endTime":"0","summary":"梅梦雪女士将获委任为公司非执行董事及审核委员会成员，自首个截止日期起生效。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1255900.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"executive","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1584","BK1501","06808","BK1177"],"gpt_icon":0},{"id":"2514350196","title":"高鑫零售(06808)：買賣協議交割已完成 要約人將提出強制性無條件要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2514350196","media":"智通财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514350196?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 08:25","pubTimestamp":1740702309,"startTime":"0","endTime":"0","summary":"由于买卖协议交割已完成，要约人须按照根据收购守则将刊发的综合文件所载的条款作出该等要约。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1255897.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_zhitongcaijin","symbols":["BK1177","BK1501","06808","BK1584"],"gpt_icon":0},{"id":"2514236835","title":"高鑫零售：買賣協議交割已完成 要約人將提出強制性無條件要約","url":"https://stock-news.laohu8.com/highlight/detail?id=2514236835","media":"智通财经","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514236835?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 08:25","pubTimestamp":1740702309,"startTime":"0","endTime":"0","summary":"由于买卖协议交割已完成，要约人须按照根据收购守则将刊发的综合文件所载的条款作出该等要约。","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=nesSN202502280830059633280c&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=nesSN202502280830059633280c&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1177","06808","BK1584","BK1501"],"gpt_icon":0},{"id":"2514080700","title":"高鑫零售：供應商因增值稅發票問題被調查，預期計提約5800萬稅務支出準備金","url":"https://stock-news.laohu8.com/highlight/detail?id=2514080700","media":"澎湃新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514080700?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 21:48","pubTimestamp":1740664086,"startTime":"0","endTime":"0","summary":"大润发母公司高鑫零售有限公司（下称“高鑫零售”，06808.HK）因供应商涉及向集团子公司开具增值税发票的行为被调查，预期计提约5800万元税务支出准备金。2月27日，高鑫零售发布公告称，本集团最近接获有关当局通知，正对某独立供应商进行调查。该供应商就其向本集团若干子公司开具的增值税发票的行为而被调查。“据本公司董事所知，本集团并非该调查的对象。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"stock_eastmoney","url":"http://finance.eastmoney.com/a/202502273331982343.html","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502273331982343.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["06808","BK1584","BK1501","BK1177"],"gpt_icon":0},{"id":"2514879891","title":"高鑫零售因供應商調查預計計提5800萬元稅務準備金","url":"https://stock-news.laohu8.com/highlight/detail?id=2514879891","media":"财中社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514879891?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 17:56","pubTimestamp":1740650168,"startTime":"0","endTime":"0","summary":"2月27日，高鑫零售（06808）发布公告，近期集团接获有关于某独立供应商的调查通知，该供应商因向集团若干子公司开具的增值税发票而受到调查。根据公司董事的说明，集团并非该调查的对象。为应对这一情况，集团已寻求法律及税务顾问的意见，并对与该供应商的所有交易进行了税务合规自查，以评估可能受到的影响。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502273331775240.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["06808","BK1501","BK1177","BK1584"],"gpt_icon":0},{"id":"2514187592","title":"高鑫零售(06808.HK)：提交增值稅發票供應商正接受調查 料計提稅務支出準備金5,800萬人幣","url":"https://stock-news.laohu8.com/highlight/detail?id=2514187592","media":"阿斯达克财经","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514187592?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 17:25","pubTimestamp":1740648300,"startTime":"0","endTime":"0","summary":"高鑫零售(06808.HK) 公布，最近接获有关当局通知，正对某独立供应商进行调查。 该供应商就其向集团若干子公司开具的增值税发票的行为而被调查。据公司董事，集团并非该调查的对象。集团表示，由于公司若干子公司为相关增值税发票的接收方，若该供应商本身调查结果为负面，可能导致其对公司开具的相关增值税发票不被认可，令集团需承担额外税款支付及对应滞纳金的责任。基于审慎原则并经过初步评估，公司预期将在截至2025年3月31日止年度的综合财务报表中计提约5,800万元人民币税务支出准备金。(ca/da)(港股报价延迟最少十五分钟。)AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20240522111226941_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20240522111226941_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.1420804/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["06808","BK1501","BK1177","BK1584"],"gpt_icon":0},{"id":"2514873901","title":"高鑫零售(06808)：某獨立供應商被調查 預期在2025年度綜合財務報表中計提約5800萬稅務支出準備金","url":"https://stock-news.laohu8.com/highlight/detail?id=2514873901","media":"智通财经","labels":["policyRegulatory"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514873901?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 17:22","pubTimestamp":1740648147,"startTime":"0","endTime":"0","summary":"由于公司的若干子公司为相关增值税发票的接收方，若该供应商本身调查结果为负面，可能导致其对公司开具的相关增值税发票不被认可，进而使集团需承担额外税款支付及对应滞纳金的责任。基于审慎原则并经过初步评估，公司预期将在截至2025年3月31日止年度的综合财务报表中计提约人民币5800万税务支出准备金。","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/1255339.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"policyRegulatory","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1177","BK1501","06808","BK1584"],"gpt_icon":0},{"id":"2514848139","title":"【港股異動 | 高鑫零售(06808.HK)急升逾17% 】高鑫零售(06808.HK)午前急升逾17%，截至發稿，漲13.37%，報1.95港元，成交額5148.88萬港元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2514848139","media":"金融界","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514848139?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:55","pubTimestamp":1740628500,"startTime":"0","endTime":"0","summary":"高鑫零售(06808.HK)午前急升逾17%，截至发稿，涨13.37%，报1.95港元，成交额5148.88万港元。","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://24h.jrj.com.cn/2025/02/27115548420966.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1584","06808","BK1177","BK1501"],"gpt_icon":0},{"id":"2514848370","title":"港股異動 | 高鑫零售(06808)急升逾17% Paragon收購高鑫零售股權獲市場監管總局批准","url":"https://stock-news.laohu8.com/highlight/detail?id=2514848370","media":"智通财经","labels":["shareholding","merge","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514848370?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:51","pubTimestamp":1740628264,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，高鑫零售午前急升逾17%，截至发稿，涨13.37%，报1.95港元，成交额5148.88万港元。消息面上，高鑫零售公告，要约人Paragon Shine Limited宣布其已于2025年2月10日接获市监总局就此合并控股备案作出的批准，因此市监总局条件已达成。根据买卖协议，交割应不迟于市监总局条件达成日期后12个交割营业日或要约人与卖方书面协定的其他日期作实。","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/1255101.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding,merge,movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1584","BK1177","BK1501","06808"],"gpt_icon":0},{"id":"2514848608","title":"高鑫零售(06808)上漲20.35%，報2.07元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2514848608","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514848608?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:49","pubTimestamp":1740628142,"startTime":"0","endTime":"0","summary":"2月27日，高鑫零售(06808)盘中上涨20.35%，截至11:49，报2.07元/股，成交4578.37万元。高鑫零售有限公司是中国的主要零售商，主要通过\"大润发\"、\"大润发Super\"等品牌经营大卖场、中型超市和会员店，至2024年3月，全国拥有超过500家商场和超市，总面积超过1352万平方米。同时，该公司也正在进行线上线下融合的零售业务模式探索，淘宝中国是其最终的控股股东，持股比例达78.7%。截至2024年中报，高鑫零售营业总收入347.08亿元、净利润2.06亿元。","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://finance.jrj.com.cn/2025/02/27114948420979.shtml","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":"jinrongjie_stock","symbols":["BK1584","06808","BK1177","BK1501"],"gpt_icon":0},{"id":"2514848419","title":"高鑫零售盤中異動 臨近午盤股價大漲5.23%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514848419","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514848419?lang=zh_tw&edition=fundamental","pubTime":"2025-02-27 11:41","pubTimestamp":1740627699,"startTime":"0","endTime":"0","summary":"2025年02月27日临近午盘11时41分，高鑫零售股票出现异动，股价快速拉升5.23%。截至发稿，该股报1.810港元/股，成交量1105万股，换手率0.12%，振幅4.07%。资金方面，该股资金流入1049.23万港元，流出537.332万港元。高鑫零售股票所在的超市及便利店行业中，整体涨幅为0.04%。其相关个股中，高鑫零售、永旺、金源发展国际实业涨幅较大，振幅较大的相关个股有联华超市、高鑫零售、北京京客隆，振幅分别为12.05%、4.07%、2.99%。","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=nesSN202502271141399631fc7b&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=nesSN202502271141399631fc7b&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":["BK1177","06808","BK1501","BK1584"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":2,"totalSize":200}]}}