港股詳情

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

高鑫零售

1.920

-0.090-4.48%

成交量：1,527.14萬

成交額：2,963.99萬

市值：183.16億

市盈率：-10.64

高：2.010

開：2.010

低：1.870

收：2.010

資料載入中...

總覽公司新聞公告

【券商聚焦】摩根士丹利維持高鑫零售(06808) “中性”評級指其業績或面臨下行壓力

華泰證券升高鑫零售目標價43%至2.6港元轉型取得成效

作價131億港元，阿里欲清倉高鑫零售

港股異動 | 阿里巴巴-W(09988)盤中漲超2% 大摩料集團悉售高鑫零售將增強年底股東回報

【港股通】高鑫零售(06808)兩日累跌24% 遭阿里折價清倉機構看法各異

高鑫零售(06808.HK)CEO：與阿里合作不會中斷

阿斯达克财经

港股異動 | 高鑫零售(06808)續跌超5% 昨日一度暴跌三成遭阿里巴巴折價清倉

異動解讀 | 阿里巴巴宣佈出售高鑫零售78.7%股權大潤發母公司遭遇易主

《大行》大摩：阿里(09988.HK)悉售高鑫(06808.HK) 料增強年底股東回報

阿斯达克财经

沒有阿里，對高鑫零售很重要

未来消费Lite

大潤發母公司易主 “神祕買家”浮出水面

高鑫零售CEO沈輝：未來不會中斷和阿里業務合作

【阿里巴巴-W（9988.HK）】聚焦主業，非核心資產持續變現——出售高鑫零售股權點評（付天姿/姜浩/趙越/田然）

光大证券研究

金十數據全球財經早餐 | 2025年1月3日

阿里最高131億港元出售高鑫零售聚焦電商及雲業務陸續退出非核心資產

高鑫零售正式易主業績已實現扭虧為盈

中国经营报

{"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=7"},"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":1.92,"timestamp":1741334921038,"preClose":2.01,"halted":0,"volume":15271374,"delay":0,"changeRate":-0.044776,"change":-0.09,"floatShares":9539704700,"shares":9539704700,"eps":-0.116949864,"lyrEps":-0.180485,"pbRate":0.8,"amount":29639852,"amplitude":0.069652,"volumeRatio":0.5651931835591371,"dividePrice":0.183958,"prevYearClose":2.48,"fiveDayClose":1.78,"twentyDayClose":1.72},"@#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":-0.180485,"volumeRatio":0.5651931835591371,"shares":9539704700,"dividePrice":0.183958,"high":2.01,"amplitude":0.069652,"preClose":2.01,"low":1.87,"week52Low":1.102,"pbRate":"0.80","psRate":"0.24","week52High":2.613,"institutionHeld":0,"latestPrice":1.92,"committee":0.958457,"eps":-0.18048499039537488,"divideRate":0.095811,"volume":15271374,"delay":0,"ttmEps":-0.11694986259791124,"open":2.01,"prevYearClose":2.48,"prevWeekClose":1.78,"prevMonthClose":1.78,"prevQuarterClose":2.48,"fiveDayClose":1.78,"twentyDayClose":1.72,"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":"2025-03-07","current":-16.422329,"percent":0.323601,"low":-85.829344,"twenty":-25.177104,"median":10.155238,"eighty":26.079182,"high":190.81718,"avg":10.854758,"sd":56.042286,"marketCap":18316233024},"quantilePoints":[{"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":"2025-03-07","current":-16.422329,"twenty":-25.177104,"median":10.155238,"eighty":26.079182,"marketCap":18316233024}],"customCompares":[{"symbol":"06808","name":"高鑫零售","items":[{"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":"2025-03-07","value":-16.422329,"marketCap":18316233024}]},{"symbol":"01137","name":"香港科技探索","items":[{"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":"2025-03-07","value":-31.947695,"marketCap":985682226}]},{"symbol":"00980","name":"聯華超市","items":[{"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":"2025-03-07","value":-0.57231,"marketCap":447840000}]}],"industryCompare":{"bkCode":"BK1177","name":"大賣場與超市","current":-10.239979,"rank":2,"totalCount":3,"items":[{"symbol":"01137","name":"香港科技探索","value":-31.947695,"marketCap":985682226},{"symbol":"00980","name":"聯華超市","value":-0.572309840072983,"marketCap":447840000},{"symbol":"06808","name":"高鑫零售","value":-16.422329320261927,"marketCap":18316233024}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"06808\",pageSize:16,pageCount:7,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2500134216","title":"【券商聚焦】摩根士丹利維持高鑫零售(06808) “中性”評級 指其業績或面臨下行壓力","url":"https://stock-news.laohu8.com/highlight/detail?id=2500134216","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500134216?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 11:00","pubTimestamp":1735873228,"startTime":"0","endTime":"0","summary":"报告显示，高鑫零售在过往财年呈现出一定的业绩表现。摩根士丹利基于其分析模型，给予高鑫零售股票 “中性” 评级，目标价为 2.40 港元，较当前股价有 -3% 的潜在变动空间。然而，若无法有效应对行业风险，业绩可能面临下行压力。","market":"us","thumbnail":"https://static.szfiu.com/news/20210810/NGI5ZWE4NDg5Y2ExYTk3MGU2NzMxODA4MzkxNTM=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210810/NGI5ZWE4NDg5Y2ExYTk3MGU2NzMxODA4MzkxNTM=.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1950674","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":null,"symbols":["06808"],"gpt_icon":0},{"id":"2500131669","title":"華泰證券升高鑫零售目標價43%至2.6港元 轉型取得成效","url":"https://stock-news.laohu8.com/highlight/detail?id=2500131669","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500131669?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 10:52","pubTimestamp":1735872770,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["09983","06886","HTSC.UK","BK1258","BK1501","BK1583","BK1229","BK1564","06808","BK1542","BK1147","BK1177","BK1584"],"gpt_icon":0},{"id":"2500134877","title":"作價131億港元，阿里欲清倉高鑫零售","url":"https://stock-news.laohu8.com/highlight/detail?id=2500134877","media":"览富财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500134877?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 10:31","pubTimestamp":1735871476,"startTime":"0","endTime":"0","summary":"而今，该笔交易正式落地，使得高鑫零售在二级市场股价大幅下挫。据悉，阿里巴巴最早于2017年入股高鑫零售，被视为其与京东等竞争对手争夺线下零售市场的又一布局。彼时阿里巴巴投入约224亿港元，获得高鑫零售36.16%的股份，成为其第二大股东。2020年，阿里巴巴增持，花费280亿港元使得持股比例上升至72%，成为高鑫零售的控股股东。","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=nesSN202501031031189859a2a9&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=nesSN202501031031189859a2a9&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU2097828557.USD","06808","LU0708995153.HKD","HBBD.SI","LU0348783233.USD","LU1282651048.USD","LU0828237510.HKD","LU0588546209.SGD","LU0329678337.USD","LU0348825331.USD","LU0106959298.USD","09988","LU1282649067.USD","LU0072462343.USD","LU0708995583.HKD","LU0823426480.USD","LU0608807433.USD","LU2039709279.SGD","LU1481107354.HKD","LU0128522157.USD","LU0348805143.USD","LU0831103253.SGD","SG9999002562.SGD","LU0084288322.USD","LU0588545490.SGD","LU0348784397.USD","LU0359201612.USD","LU1044875133.USD","SGXZ90724238.SGD","LU2293587155.HKD","LU0231483743.USD","IE00BZ08YT58.USD","LU0348827113.USD","LU0561508036.HKD","LU0823426308.USD","BK1521","89988","HK0000320223.HKD","BABA","BK1502","LU0348735423.USD","LU0359202008.SGD","LU1282649810.SGD","HK0000306701.USD","IE00B3M56506.USD","IE00B543WZ88.USD","LU0345775950.USD","LU0865486749.SGD","LU1282651121.HKD","LU1880383366.USD"],"gpt_icon":1},{"id":"2500395701","title":"港股異動 | 阿里巴巴-W(09988)盤中漲超2% 大摩料集團悉售高鑫零售將增強年底股東回報","url":"https://stock-news.laohu8.com/highlight/detail?id=2500395701","media":"智通财经","labels":["shareholding","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500395701?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 10:28","pubTimestamp":1735871325,"startTime":"0","endTime":"0","summary":"消息面上，1月1日，阿里巴巴-W发布公告，宣布子公司及New Retail与德弘资本订立协议，出售所持高鑫零售全部股权，合计占高鑫零售已发行股份总数约78.7%。公告显示，阿里巴巴将持续聚焦核心业务，提升股东回报。大摩发布研报称，阿里巴巴-W出售高鑫零售全数股份，符合前者缩减其非核心业务的计划，相信此次举动可增强年底的股东回报，而过去12个月的回购及股息或代表股息率10%。","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/1232936.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":["LU1048596156.SGD","LU0320764755.SGD","LU0006306889.USD","LU0588545730.USD","HBBD.SI","LU2097828714.EUR","LU0158827948.USD","IE00BMPRXN33.USD","LU1732800096.USD","LU0287142896.SGD","LU1051768304.USD","LU0320765646.SGD","LU0348735423.USD","09988","LU0531970944.HKD","LU0417516571.SGD","LU1048484197.HKD","BK4503","LU1224444064.USD","LU0469268626.HKD","LU1823568750.SGD","LU0823397285.USD","LU0348814723.USD","LU0164872284.USD","LU0211977185.USD","BK1610","LU1251922891.USD","LU2226246903.HKD","LU0449509016.USD","LU0516423174.USD","LU0588545904.SGD","89988","LU0173614495.USD","LU0326950275.SGD","LU1105468828.SGD","LU1303224171.USD","BK4588","06808","HK0000306701.USD","LU0163747925.USD","BK4524","LU2097828805.USD","LU0072913022.USD","SG9999000459.SGD","IE00B543WZ88.USD","LU0516422440.USD","LU0051755006.USD","LU0348827113.USD","LU0516423091.SGD"],"gpt_icon":1},{"id":"2500813614","title":"【港股通】高鑫零售(06808)兩日累跌24% 遭阿里折價清倉 機構看法各異","url":"https://stock-news.laohu8.com/highlight/detail?id=2500813614","media":"金吾财讯","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500813614?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 10:17","pubTimestamp":1735870631,"startTime":"0","endTime":"0","summary":"金吾财讯 | 高鑫零售 续跌5.05%，报1.88港元，成交额2273.47万港元。该股两日累计跌幅达24.19%。消息面上，阿里巴巴宣布，出售高鑫零售全部股权，占已发行高鑫零售股份总数约78.7%。大摩表示，阿里巴巴出售高鑫零售，或令高鑫股价有负面反应，由于要约价远交易公布前收市价。然而，华泰证券表示，将高鑫零售目标价从1.82港元上调42.9%至2.6港元，对应公司2026财年47倍市盈率，上调幅度较大因隐含转型措施显效、盈利向好及收购方潜在协同。","market":"hk","thumbnail":"https://static.szfiu.com/news/20241108/OTEzM2QyMzQzMjc2MzA3OTk2MA==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241108/OTEzM2QyMzQzMjc2MzA3OTk2MA==.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1950665","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":null,"symbols":["09988","LU0130103400.USD","LU0229945570.USD","LU0642271901.SGD","LU1366334578.USD","LU0039217434.USD","LU0449515922.USD","LU0181495838.USD","HSCEI","LU1267930227.SGD","LU0254981946.USD","LU0052750758.USD","LU0823426480.USD","LU0348827113.USD","LU0588545730.USD","LU0821914370.USD","LU0348735423.USD","LU2226246903.HKD","IE0034224299.USD","06808","BK4505","LU2087589342.USD","YANG","89988","BABA","BK4504","LU0029874905.USD","LU0396098781.USD","BK4575","LU0499858438.USD","LU1282648689.USD","SG9999001226.SGD","LU0449509016.USD","HK0000306685.HKD","SG9999006514.SGD","HSTECH","LU1880398471.USD","LU1323998911.USD","HBBD.SI","LU0165289439.USD","LU0072462343.USD","LU1720050803.USD","SG9999001093.SGD","LU0862451753.SGD","07226","LU0823426308.USD","LU0128525689.USD","LU1993786604.SGD","LU0588545904.SGD","LU0708995583.HKD"],"gpt_icon":1},{"id":"2500395291","title":"高鑫零售(06808.HK)CEO：與阿里合作不會中斷","url":"https://stock-news.laohu8.com/highlight/detail?id=2500395291","media":"阿斯达克财经","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500395291?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 10:17","pubTimestamp":1735870620,"startTime":"0","endTime":"0","summary":"阿里-W悉售所持高鑫零售股权，高鑫零售兼大润发首席执行官沈辉发表员工内部信，指出今次交易是阿里根据其策略方向所作的聚焦调整，在过去七年阿里对高鑫的数字转型提供了重要支持，强调未来双方业务合作不会中断，彼此仍是非常重要的业务合作伙伴。(港股报价延迟最少十五分钟。沽空资料截至 2025-01-02 16:25。","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.1407672/latest-news/AAFN","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":"aastocks_highlight","symbols":["BK1584","BK1177","BK1501","06808"],"gpt_icon":0},{"id":"2500356311","title":"港股異動 | 高鑫零售(06808)續跌超5% 昨日一度暴跌三成 遭阿里巴巴折價清倉","url":"https://stock-news.laohu8.com/highlight/detail?id=2500356311","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500356311?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 09:54","pubTimestamp":1735869284,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，高鑫零售续跌超5%，该股昨日一度暴跌三成。截至发稿，跌5.05%，报1.88港元，成交额918.4万港元。消息面上，阿里巴巴周三晚间发布公告，宣布子公司和 NewRetail 与德弘资本达成交易，以最高约 131.38 亿港元出售持有的大润发母公司高鑫零售全部股权。摩根士丹利指出，阿里巴巴出售高鑫零售，或令高鑫股价有负面反应，由于要约价远交易公布前收市价。大摩还称，一旦少于90%非阿里巴巴股东接受要约，高鑫零售仍将继续维持上市地位。","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/1232923.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["LU0651946864.USD","LU0821914370.USD","LU1880383366.USD","09988","LU0067412154.USD","BK4575","BK1177","LU1051768304.USD","LU0880133367.SGD","BK1584","LU0348816934.USD","BK4579","BK4122","LU0052756011.USD","LU0072913022.USD","LU0348814723.USD","BK4527","BK4587","BK4502","LU2226246903.HKD","LU0918141705.HKD","LU0128525689.USD","BABA","BK4534","LU0251143458.SGD","LU0501845795.SGD","BK4548","BK4538","BK4535","LU0310800965.SGD","BK4505","BK4588","BK4581","IE00BFMHRM44.USD","LU1688375341.USD","BK4558","LU1152091168.USD","LU1046422090.SGD","LU1823568750.SGD","BK4585","06808","BK4524","LU1046421795.USD","LU1008478684.HKD","LU0918141887.USD","LU1105468828.SGD","BK4504","BK4565","BK4554","LU0797268264.HKD"],"gpt_icon":0},{"id":"1164034503","title":"異動解讀 | 阿里巴巴宣佈出售高鑫零售78.7%股權 大潤發母公司遭遇易主","url":"https://stock-news.laohu8.com/highlight/detail?id=1164034503","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1164034503?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 09:52","pubTimestamp":1735869159,"startTime":"0","endTime":"0","summary":"高鑫零售今日盘中大跌5.05%,引发市场高度关注。根据相关新闻报道,导致公司股价大跌的主要原因是阿里巴巴宣布以约131.38亿港元的价格,出售所持有的高鑫零售78.7%股权给私募股权投资机构德弘资本。高鑫零售是大润发母公司,近年来一直是阿里巴巴在新零售领域的战略重点布局。但随着电商业务复苏成为阿里新的发展重心,阿里出售高鑫零售股权意味着放弃在新零售领域的深耕。","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":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"异动解读 | 阿里巴巴宣布出售高鑫零售78.7%股权 大润发母公司遭遇易主","news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["06808"],"gpt_icon":0},{"id":"2500136261","title":"《大行》大摩：阿里(09988.HK)悉售高鑫(06808.HK)   料增強年底股東回報","url":"https://stock-news.laohu8.com/highlight/detail?id=2500136261","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500136261?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 09:50","pubTimestamp":1735869000,"startTime":"0","endTime":"0","summary":"摩根士丹利发表报告指，阿里巴巴-W出售高鑫全数股份，符合前者缩减其非核心业务的计划，相信今次的举动可增强年底的股东回报，而过去12个月的回购及股息或代表股息率10%。该行指，自2023年宣布重组以来，注意到阿里巴巴在非核心资产方面出现了多次出售或和缩减持股，包括哔哩哔哩、小鹏汽车、商汤、快狗打车和网易云音乐。作为增强股东价值的努力的一部分，该行认为公司会持续放售非核心资产，这可能包括截至2024财年约670亿美元的投资。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20241122091743721_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20241122091743721_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.1407657/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["IE00BMPRXR70.SGD","LU0163747925.USD","LU0823041008.USD","BK1610","LU0594300179.USD","LU0516422440.USD","SG9999006514.SGD","LU0029875118.USD","LU0348788117.USD","IE00BZ08YR35.GBP","LU0648000940.SGD","LU1242518857.USD","LU0823040885.USD","LU1048588211.SGD","LU0640798160.USD","LU0871576103.HKD","LU0039217434.USD","LU0048597586.USD","LU0052750758.USD","LU0577902538.SGD","BK1575","LU0029874905.USD","LU0831103253.SGD","LU1323998911.USD","06808","LU0072462343.USD","LU0588546209.SGD","09988","HK0000306685.HKD","LU0589944569.HKD","LU0228367735.SGD","LU0417516571.SGD","LU0499858602.USD","LU0650527681.SGD","89988","LU1282651121.HKD","LU0165289439.USD","LU0541502299.USD","LU0708995153.HKD","HBBD.SI","LU0320764755.SGD","LU1808992512.USD","LU0396098781.USD","LU0329678337.USD","LU0417516902.SGD","LU0543330483.HKD","LU1023057109.AUD","LU2778985437.USD","LU0106959298.USD"],"gpt_icon":1},{"id":"2500913335","title":"沒有阿里，對高鑫零售很重要","url":"https://stock-news.laohu8.com/highlight/detail?id=2500913335","media":"未来消费Lite","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500913335?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 08:31","pubTimestamp":1735864276,"startTime":"0","endTime":"0","summary":"2025年1月1日，阿里巴巴发布公告，宣布子公司及NewRetail将以最高约131.38亿港元的价格，向德弘资本出售所持高鑫零售全部股权，合计占高鑫零售已发行股份的78.7%。根据高鑫零售公告，2017年11月，阿里巴巴投入224亿港元入股高鑫零售，持股36.16%。这次\"大润发易主\"的案例，或将成为2025年中国并购市场的一个重要风向标。\"但照目前情况来看，没有了阿里巴巴的高鑫零售，或许才能够走的更好更长远。","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=nesSN20250103085638ab9c74d2&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=nesSN20250103085638ab9c74d2&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0561508036.HKD","LU2097828714.EUR","LU0593848301.USD","LU1813983027.USD","LU0823040885.USD","LU1048588211.SGD","LU1282651048.USD","LU1515016050.SGD","SG9999001903.USD","LU0231483743.USD","LU0326950275.SGD","BK1575","IE00B543WZ88.USD","LU0359201612.USD","LU1048596156.SGD","LU2097828474.EUR","LU0051755006.USD","06808","LU0072462343.USD","LU0642271901.SGD","09988","LU1642822792.SGD","LU0865486749.SGD","LU0417516571.SGD","LU0543330566.HKD","BABA","LU0572944931.SGD","BK1521","IE00BPRC5H50.USD","BK1588","LU0348825331.USD","LU0541501648.USD","LU1568876335.HKD","LU0370786039.SGD","LU0577902454.USD","89988","LU1282651121.HKD","LU0541502299.USD","LU0828237510.HKD","LU1961090484.USD","LU0588545490.SGD","LU2097828805.USD","HBBD.SI","LU0329678337.USD","LU0449515922.USD","LU1808992512.USD","LU0737861772.HKD","LU0456827905.SGD","LU1251922891.USD","LU0106959298.USD"],"gpt_icon":1},{"id":"2500804041","title":"大潤發母公司易主 “神祕買家”浮出水面","url":"https://stock-news.laohu8.com/highlight/detail?id=2500804041","media":"新快报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500804041?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 08:17","pubTimestamp":1735863420,"startTime":"0","endTime":"0","summary":"新快报讯1月1日晚间，阿里巴巴集团公告称，旗下公司已与德弘资本达成协议，将以最高约131.38亿港元的价格出售所持高鑫零售 的全部股权，合计占高鑫零售已发行股份的78.7%。这标志着大润发即将易主。随着公告发出，网传数月的大润发“神秘买家”也浮出水面。截至2024年9月30日，高鑫零售共有466家大卖场、30家中型超市以及6家M会员店。","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=nesSN2025010308181295f71234&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=nesSN2025010308181295f71234&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1177","BK1584","BK1501","06808"],"gpt_icon":0},{"id":"2500184913","title":"高鑫零售CEO沈輝：未來不會中斷和阿里業務合作","url":"https://stock-news.laohu8.com/highlight/detail?id=2500184913","media":"鞭牛士","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500184913?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 08:14","pubTimestamp":1735863253,"startTime":"0","endTime":"0","summary":"鞭牛士 1月3日消息，阿里巴巴1月1日发布公告称，子公司及NewRetail与德弘资本达成交易，以最高约131.38亿港元出售所持高鑫零售（大润发母公司）全部股权，合计占高鑫零售已发行股份的78.7%。随后，高鑫零售（大润发）CEO沈辉发布了《致大润发全体员工的信》，称未来和阿里双方业务合作不会中断，彼此还是非常重要的业务伙伴。","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=nesSN20250103081808ab9c6c72&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=nesSN20250103081808ab9c6c72&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","BK1584","89988","BK1501","06808","BK1249"],"gpt_icon":0},{"id":"2500186953","title":"【阿里巴巴-W（9988.HK）】聚焦主業，非核心資產持續變現——出售高鑫零售股權點評（付天姿/姜浩/趙越/田然）","url":"https://stock-news.laohu8.com/highlight/detail?id=2500186953","media":"光大证券研究","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500186953?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 07:01","pubTimestamp":1735858899,"startTime":"0","endTime":"0","summary":"报告摘要出售全部高鑫零售股权，最高有权收取金额为131.38亿港元事件：2024年12月31日，阿里巴巴子公司及New Retail与德弘资本订立协议，出售所持高鑫零售全部股权，合计占高鑫零售已发行股份总数约78.7%。出售事项完成后，阿里巴巴集团将不再持有高鑫零售任何股权，预计产生的股东应占损失约为131.77 亿人民币。阿里巴巴出售高鑫零售，意在将非核心资产变现，2024年12月17日，阿里巴巴宣布将银泰百货以74亿人民币出售给雅戈尔。","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=nesSN20250103071538ab9c5d88&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=nesSN20250103071538ab9c5d88&s=b","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":"tencent","symbols":["LU0823397285.USD","LU0823413587.USD","LU0499858438.USD","LU2242644610.SGD","LU0431992006.USD","LU0541502299.USD","LU0449515922.USD","09988","LU0417516571.SGD","LU0054450605.USD","LU0865486749.SGD","SGXZ90724238.SGD","LU0315178854.USD","LU0084288322.USD","IE0034224299.USD","LU0106959298.USD","LU0054237671.USD","LU0469268626.HKD","LU1201861165.SGD","LU1770034418.SGD","LU1813983027.USD","LU0577902371.SGD","LU0588545490.SGD","06808","LU0320764243.SGD","LU0831103253.SGD","LU0348825331.USD","HBBD.SI","LU1282649141.HKD","LU1328615791.USD","BK1586","LU0261950983.USD","LU1044876610.USD","LU1224444064.USD","LU0163747925.USD","LU0821914370.USD","LU0898667661.SGD","LU2152927971.USD","89988","BABA","LU0396098781.USD","LU0828237940.HKD","LU2039709279.SGD","LU0648000940.SGD","LU0791590937.USD","LU0589944569.HKD","LU0320764755.SGD","LU0348827113.USD","LU0979878070.USD","LU1642822792.SGD"],"gpt_icon":1},{"id":"2500855231","title":"金十數據全球財經早餐 | 2025年1月3日","url":"https://stock-news.laohu8.com/highlight/detail?id=2500855231","media":"金十数据","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500855231?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 06:47","pubTimestamp":1735858066,"startTime":"0","endTime":"0","summary":"现货黄金重回2650上方，美元指数创逾两年新高！如果伊朗加速发展核设施，拜登或在卸任前实施打击，马斯克呼吁英国重新进行选举......昨夜今晨，全球都发生了哪些大事？","market":"hk","thumbnail":"https://img.jin10.com/news/25/01/-gZ3g5tznC5lwfXZlsGjd.jpg/lite","type":0,"news_type":0,"thumbnails":["https://img.jin10.com/news/25/01/-gZ3g5tznC5lwfXZlsGjd.jpg/lite"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://xnews.jin10.com/webapp/details.html?id=157679&type=news&data_type=0","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":"xnew_highlight","symbols":["NIO.SI","NVDX","LU2264538146.SGD","BK4077","86618","NVDS","NVDU","LU0708995401.HKD","LU1718418525.SGD","3NVD.UK","IE00BSNM7G36.USD","NVDS.UK","09866","LU0345770308.USD","LU0052750758.USD","BK4512","YANG","SNVD.UK","BK1596","SG9999015945.SGD","01347","NVD","MACW.SI","AAPL","EVS.SI","NVD3.UK","LU1935043023.USD","NVDD","IE00B3M56506.USD","NVDY","NVDA","NVIW.SI","NIO","06808","NVD2.UK","BK1132","2NVD.UK","TSYW.SI","BK4170","LU0348723411.USD","LU2097344357.USD","06618","BK1583","BILI","00968","TSLA","IE00BJTD4V19.USD"],"gpt_icon":1},{"id":"2500963909","title":"阿里最高131億港元出售高鑫零售 聚焦電商及雲業務陸續退出非核心資產","url":"https://stock-news.laohu8.com/highlight/detail?id=2500963909","media":"长江商报","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500963909?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 04:07","pubTimestamp":1735848464,"startTime":"0","endTime":"0","summary":"1月1日晚间，阿里巴巴集团发布公告，宣布子公司及New Retail与德弘资本订立协议，出售所持高鑫零售全部股权，合计占高鑫零售已发行股份总数约78.7%。公告显示，阿里巴巴将持续聚焦核心业务，提升股东回报。2017年开始，阿里巴巴持续入股并拿下高鑫零售72%股份，成为其控股股东，一度将高鑫零售市值推向1000亿港元大关。加速非核心业务剥离速度后，阿里巴巴更聚焦于电商，云+AI业务。这是阿里云连续第四个季度实现增速上涨。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250103041544ab9c3acd&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=nesSN20250103041544ab9c3acd&s=b","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":"tencent","symbols":["BK4502","LU0501845795.SGD","LU0880133367.SGD","BK4534","BK4565","BK4535","BK4585","LU0310800965.SGD","LU0651946864.USD","LU1051768304.USD","LU0052756011.USD","LU0251143458.SGD","BK4533","09988","BABA","BK4526","BK4587","LU1152091754.HKD","BK4503","BK4581","LU1046422090.SGD","BK4579","BK4558","LU0918141705.HKD","BK4538","LU1515016050.SGD","LU0348814723.USD","LU2226246903.HKD","BK4531","LU1008478684.HKD","LU1282648689.USD","BK4505","LU1105468828.SGD","BK4504","IE00B0JY6N72.USD","BK4588","LU1267930227.SGD","LU0821914370.USD","LU0067412154.USD","06808","BK4524","BK4575","BK4548","LU0072913022.USD","BK4527","IE00BFMHRM44.USD","LU1688375341.USD","LU1046421795.USD","LU1152091168.USD","LU1880383366.USD","LU1048596156.SGD"],"gpt_icon":1},{"id":"2500903581","title":"高鑫零售正式易主 業績已實現扭虧為盈","url":"https://stock-news.laohu8.com/highlight/detail?id=2500903581","media":"中国经营报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2500903581?lang=zh_tw&edition=fundamental","pubTime":"2025-01-03 02:49","pubTimestamp":1735843779,"startTime":"0","endTime":"0","summary":"2025年的第一天，阿里巴巴集团正式宣布将高鑫零售出售。阿里巴巴集团方面表示，以最高约131.38亿港元向德弘资本出售所持高鑫零售全部股权。自此，已经传闻已久的阿里巴巴集团出售高鑫零售一事终于落地。而“接盘”方德弘资本作为一家国际性私募股权投资机构，曾经领导了KKR及摩根士丹利在亚洲的私募股权投资业务，投资过多家知名企业。","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/202501033285836282.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":["BK1177","BK1501","06808","BK1584"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":7,"totalSize":200}]}}