港股詳情

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

美佳音控股

0.500

+0.0102.04%

成交量：1.20萬

成交額：5,500.00

市值：2.59億

市盈率：10.44

高：0.500

開：0.450

低：0.450

收：0.490

資料載入中...

總覽公司新聞公告

概念

次新股-1.87%

資金流向

資金流入：

資金流出：

新聞

美佳音控股盤中異動股價大跌8.16%報0.450港元

美佳音控股盤中異動股價大跌7.69%報0.480港元

美佳音控股(06939)股價下跌7.692%，現價港幣$0.48

阿斯达克财经

美佳音控股盤中異動股價大漲5.15%報0.510港元

{"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/06939"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"06939"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06939\",,,,,undefined,":{"symbol":"06939","market":"HK","secType":"STK","nameCN":"美佳音控股","latestPrice":0.5,"timestamp":1741594086018,"preClose":0.49,"halted":0,"volume":12000,"delay":0,"changeRate":0.020408,"change":0.01,"floatShares":518750000,"shares":518750000,"eps":0.01791442,"lyrEps":0.04788,"pbRate":0.67,"amount":5500,"amplitude":0.102041,"volumeRatio":0.37037,"dividePrice":0.019154,"prevYearClose":0.455,"fiveDayClose":0.485,"twentyDayClose":0.46},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"06939\",,,,,undefined,":{"symbol":"06939","floatShares":518750000,"roa":"0.43%","roe":"2.40%","lyrEps":0.04788,"volumeRatio":0.37037,"shares":518750000,"dividePrice":0.019154,"high":0.5,"amplitude":0.102041,"preClose":0.49,"low":0.45,"week52Low":0.31,"pbRate":"0.67","psRate":"1.60","week52High":0.85,"institutionHeld":0,"latestPrice":0.5,"committee":-0.703704,"eps":0.047879502598401354,"divideRate":0.038392,"volume":12000,"delay":0,"ttmEps":0.017914419892335304,"open":0.45,"prevYearClose":0.455,"prevWeekClose":0.49,"prevMonthClose":0.48,"prevQuarterClose":0.455,"fiveDayClose":0.485,"twentyDayClose":0.46,"sixtyDayClose":0.465},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/06939\",params:#limit:5,,,undefined,":[{"date":"2024-08-29","symbol":"06939","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724895000000,"name":null,"time":"","dateTimestamp":1724860800000,"actualEps":null},{"date":"2024-06-14","symbol":"06939","amount":0.01967,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-06-17","defaultRemindTime":1718328600000,"name":"美佳音控股","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-06-28","payableDate":"2024-06-17","currency":"HKD","dateTimestamp":1718294400000,"payDate":"2024-06-28"},{"date":"2024-03-27","symbol":"06939","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711503000000,"name":null,"time":"","dateTimestamp":1711468800000,"actualEps":null},{"date":"2023-08-30","symbol":"06939","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1693359000000,"name":null,"time":"","dateTimestamp":1693324800000,"actualEps":null},{"date":"2023-06-14","symbol":"06939","amount":0.0382,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-06-15","defaultRemindTime":1686706200000,"name":"美佳音控股","recordDate":"2023-06-30","payableDate":"2023-06-15","currency":"HKD","dateTimestamp":1686672000000,"payDate":"2023-06-30"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"06939\",market:\"HK\",,,undefined,":[{"executeDate":"2021-06-09","recordDate":"2021-06-10","paymentDate":"2021-06-30","value":0.0133,"currency":"HKD"},{"executeDate":"2022-06-14","recordDate":null,"paymentDate":"2022-06-30","value":0.0296,"currency":"HKD"},{"executeDate":"2023-06-14","recordDate":"2023-06-15","paymentDate":"2023-06-30","value":0.0382,"currency":"HKD"},{"executeDate":"2024-06-14","recordDate":"2024-06-17","paymentDate":"2024-06-28","value":0.01967,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"06939\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/06939\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"06939","date":"2025-03-07","current":27.290801,"percent":0.914439,"low":5.630117,"twenty":8.483931,"median":13.434145,"eighty":24.934586,"high":39.948331,"avg":16.000858,"sd":8.02554,"marketCap":254187500},"quantilePoints":[{"date":"2021-04-01","current":13.589642,"twenty":12.787974,"median":13.188856,"eighty":13.621038,"marketCap":665000000},{"date":"2021-04-09","current":13.763618,"twenty":12.860156,"median":13.222091,"eighty":13.652433,"marketCap":675000000},{"date":"2021-04-16","current":15.641497,"twenty":13.16322,"median":13.715874,"eighty":15.647158,"marketCap":770000000},{"date":"2021-04-23","current":15.872195,"twenty":13.295601,"median":14.470182,"eighty":15.647158,"marketCap":783312500},{"date":"2021-04-30","current":21.360466,"twenty":13.60534,"median":15.15724,"eighty":15.827471,"marketCap":736625000},{"date":"2021-05-07","current":21.521869,"twenty":13.687228,"median":15.43817,"eighty":21.329977,"marketCap":747000000},{"date":"2021-05-14","current":21.087224,"twenty":13.868718,"median":15.645035,"eighty":21.298134,"marketCap":731437500},{"date":"2021-05-21","current":20.782387,"twenty":14.289118,"median":15.9324,"eighty":21.208021,"marketCap":721062500},{"date":"2021-05-28","current":21.023771,"twenty":14.470182,"median":20.649401,"eighty":21.207055,"marketCap":736625000},{"date":"2021-06-04","current":22.165234,"twenty":14.475329,"median":20.825108,"eighty":21.509373,"marketCap":772937500},{"date":"2021-06-11","current":20.976685,"twenty":14.911291,"median":20.880968,"eighty":21.521869,"marketCap":731437500},{"date":"2021-06-18","current":22.498071,"twenty":15.304809,"median":20.9005,"eighty":21.533441,"marketCap":778125000},{"date":"2021-06-25","current":27.765097,"twenty":15.415576,"median":20.960064,"eighty":21.728804,"marketCap":959687500},{"date":"2021-07-02","current":28.415076,"twenty":15.430371,"median":20.978195,"eighty":21.925649,"marketCap":980437500},{"date":"2021-07-09","current":26.637634,"twenty":15.55672,"median":20.998144,"eighty":23.116801,"marketCap":918187500},{"date":"2021-07-16","current":24.079712,"twenty":15.639199,"median":21.087942,"eighty":25.382858,"marketCap":830000000},{"date":"2021-07-23","current":21.824339,"twenty":15.645743,"median":21.208021,"eighty":25.308027,"marketCap":752187500},{"date":"2021-07-30","current":22.801319,"twenty":15.782746,"median":21.434919,"eighty":24.55764,"marketCap":788500000},{"date":"2021-08-06","current":22.70614,"twenty":15.944441,"median":21.579731,"eighty":24.058822,"marketCap":783312500},{"date":"2021-08-13","current":22.074577,"twenty":16.408492,"median":21.692587,"eighty":23.737257,"marketCap":762562500},{"date":"2021-08-20","current":21.836122,"twenty":19.063941,"median":21.7687,"eighty":23.453516,"marketCap":752187500},{"date":"2021-08-27","current":23.539504,"twenty":20.729193,"median":21.813984,"eighty":23.535101,"marketCap":814437500},{"date":"2021-09-03","current":30.249333,"twenty":20.785475,"median":21.911696,"eighty":24.55764,"marketCap":783312500},{"date":"2021-09-10","current":30.57136,"twenty":20.801639,"median":22.082981,"eighty":26.04857,"marketCap":793687500},{"date":"2021-09-17","current":29.860424,"twenty":20.817237,"median":22.108677,"eighty":26.974725,"marketCap":772937500},{"date":"2021-09-24","current":28.244112,"twenty":20.837893,"median":22.165234,"eighty":27.705636,"marketCap":731437500},{"date":"2021-09-30","current":27.750617,"twenty":20.866338,"median":22.210703,"eighty":27.84296,"marketCap":721062500},{"date":"2021-10-08","current":27.352576,"twenty":20.884874,"median":22.54161,"eighty":27.914744,"marketCap":710687500},{"date":"2021-10-15","current":26.735276,"twenty":20.9005,"median":22.593355,"eighty":27.862426,"marketCap":695125000},{"date":"2021-10-22","current":26.544696,"twenty":20.925782,"median":22.666304,"eighty":27.765097,"marketCap":695125000},{"date":"2021-10-29","current":26.41191,"twenty":20.943442,"median":22.755173,"eighty":27.750617,"marketCap":689937500},{"date":"2021-11-05","current":25.971943,"twenty":20.976685,"median":22.937456,"eighty":27.616444,"marketCap":679562500},{"date":"2021-11-12","current":24.878076,"twenty":20.977798,"median":23.144472,"eighty":27.610304,"marketCap":653625000},{"date":"2021-11-19","current":25.308778,"twenty":20.978593,"median":23.265558,"eighty":27.601515,"marketCap":664000000},{"date":"2021-11-26","current":25.696005,"twenty":20.997073,"median":23.535834,"eighty":27.54963,"marketCap":674375000},{"date":"2021-12-03","current":25.648584,"twenty":20.998144,"median":24.044895,"eighty":27.389443,"marketCap":674375000},{"date":"2021-12-10","current":25.013983,"twenty":21.023771,"median":24.576242,"eighty":27.357438,"marketCap":658812500},{"date":"2021-12-17","current":24.834189,"twenty":21.087224,"median":24.703773,"eighty":27.352576,"marketCap":653625000},{"date":"2021-12-24","current":24.810494,"twenty":21.088661,"median":24.812477,"eighty":27.186113,"marketCap":653625000},{"date":"2021-12-31","current":25.149605,"twenty":21.183376,"median":24.82566,"eighty":27.172604,"marketCap":664000000},{"date":"2022-01-07","current":24.456536,"twenty":21.023771,"median":24.81446,"eighty":26.90522,"marketCap":643250000},{"date":"2022-01-14","current":24.403387,"twenty":21.087224,"median":24.7846,"eighty":26.735276,"marketCap":643250000},{"date":"2022-01-21","current":24.347648,"twenty":21.088661,"median":24.703773,"eighty":26.728421,"marketCap":643250000},{"date":"2022-01-28","current":22.244553,"twenty":21.207055,"median":24.643706,"eighty":26.637634,"marketCap":586187500},{"date":"2022-02-04","current":22.649364,"twenty":21.252498,"median":24.576242,"eighty":26.612584,"marketCap":596562500},{"date":"2022-02-11","current":22.407154,"twenty":21.42429,"median":24.456536,"eighty":26.562883,"marketCap":591375000},{"date":"2022-02-18","current":22.68883,"twenty":21.614193,"median":24.385942,"eighty":26.531848,"marketCap":601750000},{"date":"2022-02-25","current":22.633031,"twenty":21.687247,"median":24.355031,"eighty":26.505135,"marketCap":601750000},{"date":"2022-03-04","current":22.819402,"twenty":21.739053,"median":24.215435,"eighty":26.461148,"marketCap":606937500},{"date":"2022-03-11","current":21.877245,"twenty":21.790956,"median":24.120795,"eighty":26.399552,"marketCap":581000000},{"date":"2022-03-18","current":25.691001,"twenty":21.827404,"median":24.062303,"eighty":26.375614,"marketCap":679562500},{"date":"2022-03-25","current":24.905499,"twenty":21.83365,"median":24.187022,"eighty":26.399552,"marketCap":658812500},{"date":"2022-04-01","current":24.794366,"twenty":21.852571,"median":24.271006,"eighty":26.375614,"marketCap":658812500},{"date":"2022-04-08","current":17.368917,"twenty":21.779828,"median":24.196529,"eighty":26.366902,"marketCap":669187500},{"date":"2022-04-14","current":16.98382,"twenty":21.579731,"median":24.100254,"eighty":26.364458,"marketCap":653625000},{"date":"2022-04-22","current":17.461988,"twenty":21.088374,"median":23.879096,"eighty":26.361799,"marketCap":658812500},{"date":"2022-04-29","current":16.489925,"twenty":20.993218,"median":23.581842,"eighty":26.352524,"marketCap":612125000},{"date":"2022-05-06","current":16.346217,"twenty":20.915669,"median":23.532165,"eighty":26.349962,"marketCap":601750000},{"date":"2022-05-13","current":16.787501,"twenty":20.837893,"median":23.401084,"eighty":26.337519,"marketCap":606937500},{"date":"2022-05-20","current":16.555218,"twenty":18.895876,"median":23.264004,"eighty":26.310061,"marketCap":606937500},{"date":"2022-05-27","current":15.71987,"twenty":17.300709,"median":23.182371,"eighty":26.243187,"marketCap":575812500},{"date":"2022-06-02","current":15.63595,"twenty":17.110892,"median":23.106573,"eighty":26.125255,"marketCap":575812500},{"date":"2022-06-10","current":15.599962,"twenty":16.853981,"median":22.961153,"eighty":25.963916,"marketCap":570625000},{"date":"2022-06-17","current":15.475111,"twenty":16.704023,"median":22.860566,"eighty":25.921443,"marketCap":565437500},{"date":"2022-06-24","current":15.413744,"twenty":16.518059,"median":22.7924,"eighty":25.878809,"marketCap":565437500},{"date":"2022-06-30","current":15.298672,"twenty":16.489925,"median":22.751664,"eighty":25.874111,"marketCap":560250000},{"date":"2022-07-08","current":15.28294,"twenty":16.463203,"median":22.709028,"eighty":25.84737,"marketCap":560250000},{"date":"2022-07-15","current":15.425901,"twenty":16.206139,"median":22.683191,"eighty":25.713282,"marketCap":560250000},{"date":"2022-07-22","current":15.701265,"twenty":16.034291,"median":22.658967,"eighty":25.696005,"marketCap":570625000},{"date":"2022-07-29","current":14.684182,"twenty":15.953969,"median":22.641197,"eighty":25.691001,"marketCap":534312500},{"date":"2022-08-05","current":13.864105,"twenty":15.722027,"median":22.626184,"eighty":25.68108,"marketCap":503187500},{"date":"2022-09-16","current":8.448329,"twenty":15.720301,"median":22.62065,"eighty":25.674581,"marketCap":415000000},{"date":"2022-09-23","current":5.983966,"twenty":15.69999,"median":22.603223,"eighty":25.655083,"marketCap":290500000},{"date":"2022-09-30","current":5.697286,"twenty":15.647158,"median":22.543012,"eighty":25.543117,"marketCap":274937500},{"date":"2022-10-07","current":5.799313,"twenty":15.634657,"median":22.518386,"eighty":25.479543,"marketCap":280125000},{"date":"2022-10-14","current":6.171187,"twenty":15.594777,"median":22.451806,"eighty":25.438182,"marketCap":295687500},{"date":"2022-10-21","current":6.098537,"twenty":15.518785,"median":22.429278,"eighty":25.422703,"marketCap":290500000},{"date":"2022-10-28","current":6.109684,"twenty":15.478622,"median":22.406297,"eighty":25.401875,"marketCap":290500000},{"date":"2022-11-04","current":6.061565,"twenty":15.428442,"median":22.332783,"eighty":25.370947,"marketCap":285312500},{"date":"2022-11-11","current":5.988219,"twenty":15.409522,"median":22.213575,"eighty":25.329902,"marketCap":285312500},{"date":"2022-11-18","current":5.959344,"twenty":15.298604,"median":22.138333,"eighty":25.309663,"marketCap":285312500},{"date":"2022-11-25","current":7.594955,"twenty":15.163062,"median":22.086133,"eighty":25.288231,"marketCap":363125000},{"date":"2022-12-02","current":7.18914,"twenty":15.01752,"median":22.0471,"eighty":25.229724,"marketCap":347562500},{"date":"2022-12-09","current":6.469061,"twenty":14.89884,"median":21.877245,"eighty":25.197947,"marketCap":316437500},{"date":"2022-12-16","current":6.695313,"twenty":14.780025,"median":21.834062,"eighty":25.19313,"marketCap":326812500},{"date":"2022-12-23","current":7.640121,"twenty":14.582992,"median":21.7687,"eighty":25.173071,"marketCap":373500000},{"date":"2022-12-30","current":7.092172,"twenty":14.433969,"median":21.692587,"eighty":25.155472,"marketCap":347562500},{"date":"2023-01-06","current":6.994962,"twenty":14.10572,"median":21.450196,"eighty":25.144315,"marketCap":347562500},{"date":"2023-01-13","current":6.849318,"twenty":13.621038,"median":21.147858,"eighty":25.101579,"marketCap":347562500},{"date":"2023-01-20","current":7.997093,"twenty":8.508189,"median":21.023771,"eighty":25.035412,"marketCap":404625000},{"date":"2023-01-27","current":7.802969,"twenty":8.070487,"median":20.998144,"eighty":25.028061,"marketCap":394250000},{"date":"2023-02-03","current":7.421634,"twenty":7.800783,"median":20.96062,"eighty":25.019599,"marketCap":378687500},{"date":"2023-02-10","current":8.188886,"twenty":7.778501,"median":20.913141,"eighty":25.017782,"marketCap":415000000},{"date":"2023-02-17","current":9.527377,"twenty":7.798597,"median":20.862681,"eighty":25.015337,"marketCap":477250000},{"date":"2023-02-24","current":10.014215,"twenty":7.817496,"median":20.799288,"eighty":25.013228,"marketCap":498000000},{"date":"2023-03-03","current":10.435199,"twenty":7.889974,"median":19.210294,"eighty":25.00458,"marketCap":518750000},{"date":"2023-03-10","current":10.302538,"twenty":10.239461,"median":10.302538,"eighty":10.416117,"marketCap":508375000},{"date":"2023-03-17","current":9.683209,"twenty":8.165502,"median":20.890734,"eighty":25.017575,"marketCap":482437500},{"date":"2023-03-24","current":9.779174,"twenty":8.39644,"median":20.821367,"eighty":25.01466,"marketCap":492812500},{"date":"2023-03-31","current":10.269371,"twenty":8.56805,"median":20.784961,"eighty":25.012976,"marketCap":513562500},{"date":"2023-04-06","current":9.615451,"twenty":8.866449,"median":20.649401,"eighty":25.00458,"marketCap":492812500},{"date":"2023-04-14","current":9.707082,"twenty":9.281933,"median":17.461988,"eighty":24.980809,"marketCap":498000000},{"date":"2023-04-21","current":9.914412,"twenty":9.339925,"median":17.312077,"eighty":24.9345,"marketCap":508375000},{"date":"2023-04-28","current":9.581082,"twenty":9.369229,"median":17.114671,"eighty":24.932855,"marketCap":487625000},{"date":"2023-05-05","current":9.870675,"twenty":9.376468,"median":17.046108,"eighty":24.927649,"marketCap":503187500},{"date":"2023-05-12","current":9.426791,"twenty":9.426791,"median":16.878174,"eighty":24.926672,"marketCap":477250000},{"date":"2023-05-19","current":9.561238,"twenty":9.376468,"median":16.782072,"eighty":24.905499,"marketCap":477250000},{"date":"2023-05-25","current":9.392033,"twenty":9.38892,"median":16.68575,"eighty":24.883561,"marketCap":466875000},{"date":"2023-06-02","current":9.005145,"twenty":9.294432,"median":16.545891,"eighty":24.863054,"marketCap":446125000},{"date":"2023-06-09","current":9.227881,"twenty":9.28836,"median":16.509366,"eighty":24.845062,"marketCap":456500000},{"date":"2023-06-16","current":9.904488,"twenty":9.294432,"median":16.488822,"eighty":24.835652,"marketCap":487625000},{"date":"2023-06-23","current":10.170696,"twenty":9.317731,"median":16.481046,"eighty":24.833602,"marketCap":498000000},{"date":"2023-06-30","current":10.263538,"twenty":9.353672,"median":16.459646,"eighty":24.82415,"marketCap":498000000},{"date":"2023-07-07","current":10.283599,"twenty":9.372848,"median":16.276178,"eighty":24.81592,"marketCap":498000000},{"date":"2023-07-14","current":10.035653,"twenty":9.385807,"median":16.126926,"eighty":24.812377,"marketCap":492812500},{"date":"2023-07-21","current":9.764117,"twenty":9.412888,"median":16.029143,"eighty":24.810692,"marketCap":477250000},{"date":"2023-07-28","current":9.880825,"twenty":9.429591,"median":15.992605,"eighty":24.800817,"marketCap":482437500},{"date":"2023-08-04","current":9.334083,"twenty":9.429591,"median":15.859757,"eighty":24.772971,"marketCap":456500000},{"date":"2023-08-11","current":8.960399,"twenty":9.354085,"median":15.752988,"eighty":24.753262,"marketCap":435750000},{"date":"2023-08-18","current":8.810135,"twenty":9.283558,"median":15.7182,"eighty":24.722117,"marketCap":425375000},{"date":"2023-08-25","current":8.591012,"twenty":9.122032,"median":15.69489,"eighty":24.69406,"marketCap":415000000},{"date":"2023-09-01","current":9.279339,"twenty":9.072229,"median":15.668544,"eighty":24.674589,"marketCap":399437500},{"date":"2023-09-08","current":9.024042,"twenty":9.02074,"median":15.63595,"eighty":24.653425,"marketCap":383875000},{"date":"2023-09-15","current":8.833604,"twenty":8.989173,"median":15.630427,"eighty":24.630928,"marketCap":378687500},{"date":"2023-09-22","current":9.115475,"twenty":8.980045,"median":15.599962,"eighty":24.567193,"marketCap":389062500},{"date":"2023-09-29","current":9.94919,"twenty":8.955865,"median":15.564958,"eighty":24.488505,"marketCap":425375000},{"date":"2023-10-06","current":9.225618,"twenty":8.953599,"median":15.51859,"eighty":24.45872,"marketCap":394250000},{"date":"2023-10-13","current":8.388421,"twenty":8.861094,"median":15.494162,"eighty":24.454519,"marketCap":357937500},{"date":"2023-10-20","current":8.523124,"twenty":8.834145,"median":15.468134,"eighty":24.432251,"marketCap":363125000},{"date":"2023-10-27","current":8.770405,"twenty":8.820627,"median":15.448291,"eighty":24.396409,"marketCap":373500000},{"date":"2023-11-03","current":8.018247,"twenty":8.811737,"median":15.425901,"eighty":24.365889,"marketCap":342375000},{"date":"2023-11-10","current":8.384465,"twenty":8.764922,"median":15.414766,"eighty":24.355377,"marketCap":357937500},{"date":"2023-11-17","current":8.550378,"twenty":8.647573,"median":15.393882,"eighty":24.353554,"marketCap":368312500},{"date":"2023-11-24","current":8.958338,"twenty":8.641005,"median":15.290806,"eighty":24.341554,"marketCap":389062500},{"date":"2023-12-01","current":8.326589,"twenty":8.629649,"median":15.143881,"eighty":24.298711,"marketCap":363125000},{"date":"2023-12-08","current":7.76321,"twenty":8.591854,"median":15.016714,"eighty":24.221074,"marketCap":337187500},{"date":"2023-12-15","current":7.59989,"twenty":8.573776,"median":14.737212,"eighty":24.202233,"marketCap":332000000},{"date":"2023-12-22","current":7.129658,"twenty":8.519293,"median":14.620939,"eighty":24.173777,"marketCap":311250000},{"date":"2023-12-29","current":7.091846,"twenty":8.509012,"median":14.475329,"eighty":24.13404,"marketCap":311250000},{"date":"2024-01-05","current":6.66607,"twenty":8.479179,"median":14.289118,"eighty":24.096145,"marketCap":290500000},{"date":"2024-01-12","current":7.138417,"twenty":8.393819,"median":14.065451,"eighty":24.058822,"marketCap":311250000},{"date":"2024-01-19","current":6.671687,"twenty":8.359106,"median":13.668131,"eighty":23.845936,"marketCap":290500000},{"date":"2024-01-26","current":6.219342,"twenty":8.259615,"median":13.185296,"eighty":23.701808,"marketCap":269750000},{"date":"2024-02-02","current":5.74826,"twenty":8.175583,"median":12.787831,"eighty":23.626765,"marketCap":249000000},{"date":"2024-02-09","current":6.315933,"twenty":8.107255,"median":10.515702,"eighty":23.556439,"marketCap":274937500},{"date":"2024-02-16","current":6.671996,"twenty":8.066051,"median":10.47292,"eighty":23.538036,"marketCap":290500000},{"date":"2024-02-23","current":6.228258,"twenty":7.858578,"median":10.434353,"eighty":23.525392,"marketCap":269750000},{"date":"2024-03-01","current":7.301672,"twenty":7.777325,"median":10.395359,"eighty":23.478858,"marketCap":316437500},{"date":"2024-03-08","current":6.580548,"twenty":7.659977,"median":10.347879,"eighty":23.373979,"marketCap":285312500},{"date":"2024-03-15","current":6.945635,"twenty":7.589585,"median":10.302538,"eighty":23.264936,"marketCap":300875000},{"date":"2024-03-22","current":6.592409,"twenty":7.501842,"median":10.276485,"eighty":23.251508,"marketCap":285312500},{"date":"2024-03-28","current":7.094547,"twenty":7.486455,"median":10.265867,"eighty":23.207744,"marketCap":306062500},{"date":"2024-04-05","current":12.390676,"twenty":7.493213,"median":10.269371,"eighty":23.19252,"marketCap":311250000},{"date":"2024-04-12","current":12.796433,"twenty":7.498157,"median":10.293069,"eighty":23.172733,"marketCap":321625000},{"date":"2024-04-19","current":12.187655,"twenty":7.49986,"median":10.330847,"eighty":23.130467,"marketCap":306062500},{"date":"2024-04-26","current":13.030002,"twenty":7.503926,"median":10.38423,"eighty":23.05879,"marketCap":326812500},{"date":"2024-05-03","current":12.41811,"twenty":7.519384,"median":10.423006,"eighty":23.008277,"marketCap":311250000},{"date":"2024-05-10","current":13.627567,"twenty":7.5559,"median":10.467928,"eighty":22.964981,"marketCap":342375000},{"date":"2024-05-17","current":12.820472,"twenty":7.582115,"median":10.491837,"eighty":22.941102,"marketCap":321625000},{"date":"2024-05-24","current":13.057074,"twenty":7.589585,"median":11.498629,"eighty":22.922078,"marketCap":326812500},{"date":"2024-05-31","current":12.629709,"twenty":7.595942,"median":12.187655,"eighty":22.852333,"marketCap":316437500},{"date":"2024-06-07","current":13.474597,"twenty":7.607936,"median":12.193624,"eighty":22.815785,"marketCap":337187500},{"date":"2024-06-14","current":13.901938,"twenty":7.640121,"median":12.283199,"eighty":22.801319,"marketCap":347562500},{"date":"2024-06-21","current":12.05976,"twenty":7.649896,"median":12.267687,"eighty":22.783482,"marketCap":300875000},{"date":"2024-06-28","current":12.688805,"twenty":7.700299,"median":12.2266,"eighty":22.773658,"marketCap":316437500},{"date":"2024-07-05","current":12.483503,"twenty":7.746616,"median":12.315692,"eighty":22.738468,"marketCap":311250000},{"date":"2024-07-12","current":12.049686,"twenty":7.762207,"median":12.267687,"eighty":22.72192,"marketCap":300875000},{"date":"2024-07-19","current":12.25721,"twenty":7.773644,"median":12.25721,"eighty":22.711219,"marketCap":306062500},{"date":"2024-07-26","current":10.349018,"twenty":7.780543,"median":12.2505,"eighty":22.706718,"marketCap":259375000},{"date":"2024-08-02","current":10.251501,"twenty":7.789954,"median":12.193624,"eighty":22.692292,"marketCap":256781250},{"date":"2024-08-09","current":10.286495,"twenty":7.800783,"median":12.187655,"eighty":22.679808,"marketCap":259375000},{"date":"2024-08-16","current":10.899449,"twenty":7.822339,"median":12.062854,"eighty":22.668554,"marketCap":274937500},{"date":"2024-08-23","current":9.522477,"twenty":7.952767,"median":12.049983,"eighty":22.660434,"marketCap":241218750},{"date":"2024-08-30","current":8.645299,"twenty":7.994507,"median":12.048368,"eighty":22.654341,"marketCap":220468750},{"date":"2024-09-06","current":27.713724,"twenty":8.014016,"median":12.049983,"eighty":22.692292,"marketCap":264562500},{"date":"2024-09-13","current":27.241627,"twenty":8.055307,"median":12.062854,"eighty":22.738468,"marketCap":259375000},{"date":"2024-09-20","current":29.245576,"twenty":8.069008,"median":12.185092,"eighty":22.808552,"marketCap":280125000},{"date":"2024-09-27","current":27.994048,"twenty":8.087312,"median":12.189042,"eighty":22.957325,"marketCap":269750000},{"date":"2024-10-04","current":35.693033,"twenty":8.104018,"median":12.2027,"eighty":23.142413,"marketCap":342375000},{"date":"2024-10-10","current":32.659687,"twenty":8.115091,"median":12.25721,"eighty":23.251508,"marketCap":311250000},{"date":"2024-10-18","current":32.283693,"twenty":8.121683,"median":12.264885,"eighty":23.478858,"marketCap":306062500},{"date":"2024-10-25","current":32.28574,"twenty":8.133205,"median":12.363697,"eighty":23.671688,"marketCap":306062500},{"date":"2024-11-01","current":31.717143,"twenty":8.165784,"median":12.384158,"eighty":24.112578,"marketCap":300875000},{"date":"2024-11-08","current":29.664317,"twenty":8.186082,"median":12.388934,"eighty":24.298711,"marketCap":280125000},{"date":"2024-11-15","current":25.817664,"twenty":8.192859,"median":12.393292,"eighty":24.365889,"marketCap":241218750},{"date":"2024-11-22","current":27.496343,"twenty":8.216094,"median":12.395522,"eighty":24.455527,"marketCap":256781250},{"date":"2024-11-29","current":24.457597,"twenty":8.25018,"median":12.42671,"eighty":24.47232,"marketCap":228250000},{"date":"2024-12-06","current":25.908259,"twenty":8.280559,"median":12.483225,"eighty":24.64037,"marketCap":241218750},{"date":"2024-12-13","current":23.701192,"twenty":8.327048,"median":12.556606,"eighty":24.661759,"marketCap":220468750},{"date":"2024-12-20","current":24.673152,"twenty":8.333597,"median":12.685688,"eighty":24.671706,"marketCap":228250000},{"date":"2024-12-27","current":25.253496,"twenty":8.347731,"median":12.738318,"eighty":24.712945,"marketCap":233437500},{"date":"2025-01-03","current":25.509116,"twenty":8.359106,"median":12.792251,"eighty":24.800817,"marketCap":236031250},{"date":"2025-01-10","current":22.510891,"twenty":8.373288,"median":12.826074,"eighty":24.810692,"marketCap":207500000},{"date":"2025-01-17","current":22.492739,"twenty":8.382591,"median":12.94205,"eighty":24.800817,"marketCap":207500000},{"date":"2025-01-24","current":20.676228,"twenty":8.386839,"median":13.058416,"eighty":24.772971,"marketCap":191937500},{"date":"2025-01-28","current":23.358781,"twenty":8.388421,"median":13.060413,"eighty":24.758707,"marketCap":217875000},{"date":"2025-02-07","current":24.039872,"twenty":8.397417,"median":13.07153,"eighty":24.749632,"marketCap":223062500},{"date":"2025-02-14","current":25.729471,"twenty":8.401265,"median":13.209221,"eighty":24.810989,"marketCap":238625000},{"date":"2025-02-21","current":26.752723,"twenty":8.448329,"median":13.257327,"eighty":24.834189,"marketCap":249000000},{"date":"2025-02-28","current":26.841183,"twenty":8.47205,"median":13.270855,"eighty":24.905499,"marketCap":249000000},{"date":"2025-03-07","current":27.290801,"twenty":8.483931,"median":13.434145,"eighty":24.934586,"marketCap":254187500}],"customCompares":[{"symbol":"06939","name":"美佳音控股","items":[{"date":"2021-04-01","value":13.589642,"marketCap":665000000},{"date":"2021-04-09","value":13.763618,"marketCap":675000000},{"date":"2021-04-16","value":15.641497,"marketCap":770000000},{"date":"2021-04-23","value":15.872195,"marketCap":783312500},{"date":"2021-04-30","value":21.360466,"marketCap":736625000},{"date":"2021-05-07","value":21.521869,"marketCap":747000000},{"date":"2021-05-14","value":21.087224,"marketCap":731437500},{"date":"2021-05-21","value":20.782387,"marketCap":721062500},{"date":"2021-05-28","value":21.023771,"marketCap":736625000},{"date":"2021-06-04","value":22.165234,"marketCap":772937500},{"date":"2021-06-11","value":20.976685,"marketCap":731437500},{"date":"2021-06-18","value":22.498071,"marketCap":778125000},{"date":"2021-06-25","value":27.765097,"marketCap":959687500},{"date":"2021-07-02","value":28.415076,"marketCap":980437500},{"date":"2021-07-09","value":26.637634,"marketCap":918187500},{"date":"2021-07-16","value":24.079712,"marketCap":830000000},{"date":"2021-07-23","value":21.824339,"marketCap":752187500},{"date":"2021-07-30","value":22.801319,"marketCap":788500000},{"date":"2021-08-06","value":22.70614,"marketCap":783312500},{"date":"2021-08-13","value":22.074577,"marketCap":762562500},{"date":"2021-08-20","value":21.836122,"marketCap":752187500},{"date":"2021-08-27","value":23.539504,"marketCap":814437500},{"date":"2021-09-03","value":30.249333,"marketCap":783312500},{"date":"2021-09-10","value":30.57136,"marketCap":793687500},{"date":"2021-09-17","value":29.860424,"marketCap":772937500},{"date":"2021-09-24","value":28.244112,"marketCap":731437500},{"date":"2021-09-30","value":27.750617,"marketCap":721062500},{"date":"2021-10-08","value":27.352576,"marketCap":710687500},{"date":"2021-10-15","value":26.735276,"marketCap":695125000},{"date":"2021-10-22","value":26.544696,"marketCap":695125000},{"date":"2021-10-29","value":26.41191,"marketCap":689937500},{"date":"2021-11-05","value":25.971943,"marketCap":679562500},{"date":"2021-11-12","value":24.878076,"marketCap":653625000},{"date":"2021-11-19","value":25.308778,"marketCap":664000000},{"date":"2021-11-26","value":25.696005,"marketCap":674375000},{"date":"2021-12-03","value":25.648584,"marketCap":674375000},{"date":"2021-12-10","value":25.013983,"marketCap":658812500},{"date":"2021-12-17","value":24.834189,"marketCap":653625000},{"date":"2021-12-24","value":24.810494,"marketCap":653625000},{"date":"2021-12-31","value":25.149605,"marketCap":664000000},{"date":"2022-01-07","value":24.456536,"marketCap":643250000},{"date":"2022-01-14","value":24.403387,"marketCap":643250000},{"date":"2022-01-21","value":24.347648,"marketCap":643250000},{"date":"2022-01-28","value":22.244553,"marketCap":586187500},{"date":"2022-02-04","value":22.649364,"marketCap":596562500},{"date":"2022-02-11","value":22.407154,"marketCap":591375000},{"date":"2022-02-18","value":22.68883,"marketCap":601750000},{"date":"2022-02-25","value":22.633031,"marketCap":601750000},{"date":"2022-03-04","value":22.819402,"marketCap":606937500},{"date":"2022-03-11","value":21.877245,"marketCap":581000000},{"date":"2022-03-18","value":25.691001,"marketCap":679562500},{"date":"2022-03-25","value":24.905499,"marketCap":658812500},{"date":"2022-04-01","value":24.794366,"marketCap":658812500},{"date":"2022-04-08","value":17.368917,"marketCap":669187500},{"date":"2022-04-14","value":16.98382,"marketCap":653625000},{"date":"2022-04-22","value":17.461988,"marketCap":658812500},{"date":"2022-04-29","value":16.489925,"marketCap":612125000},{"date":"2022-05-06","value":16.346217,"marketCap":601750000},{"date":"2022-05-13","value":16.787501,"marketCap":606937500},{"date":"2022-05-20","value":16.555218,"marketCap":606937500},{"date":"2022-05-27","value":15.71987,"marketCap":575812500},{"date":"2022-06-02","value":15.63595,"marketCap":575812500},{"date":"2022-06-10","value":15.599962,"marketCap":570625000},{"date":"2022-06-17","value":15.475111,"marketCap":565437500},{"date":"2022-06-24","value":15.413744,"marketCap":565437500},{"date":"2022-06-30","value":15.298672,"marketCap":560250000},{"date":"2022-07-08","value":15.28294,"marketCap":560250000},{"date":"2022-07-15","value":15.425901,"marketCap":560250000},{"date":"2022-07-22","value":15.701265,"marketCap":570625000},{"date":"2022-07-29","value":14.684182,"marketCap":534312500},{"date":"2022-08-05","value":13.864105,"marketCap":503187500},{"date":"2022-09-16","value":8.448329,"marketCap":415000000},{"date":"2022-09-23","value":5.983966,"marketCap":290500000},{"date":"2022-09-30","value":5.697286,"marketCap":274937500},{"date":"2022-10-07","value":5.799313,"marketCap":280125000},{"date":"2022-10-14","value":6.171187,"marketCap":295687500},{"date":"2022-10-21","value":6.098537,"marketCap":290500000},{"date":"2022-10-28","value":6.109684,"marketCap":290500000},{"date":"2022-11-04","value":6.061565,"marketCap":285312500},{"date":"2022-11-11","value":5.988219,"marketCap":285312500},{"date":"2022-11-18","value":5.959344,"marketCap":285312500},{"date":"2022-11-25","value":7.594955,"marketCap":363125000},{"date":"2022-12-02","value":7.18914,"marketCap":347562500},{"date":"2022-12-09","value":6.469061,"marketCap":316437500},{"date":"2022-12-16","value":6.695313,"marketCap":326812500},{"date":"2022-12-23","value":7.640121,"marketCap":373500000},{"date":"2022-12-30","value":7.092172,"marketCap":347562500},{"date":"2023-01-06","value":6.994962,"marketCap":347562500},{"date":"2023-01-13","value":6.849318,"marketCap":347562500},{"date":"2023-01-20","value":7.997093,"marketCap":404625000},{"date":"2023-01-27","value":7.802969,"marketCap":394250000},{"date":"2023-02-03","value":7.421634,"marketCap":378687500},{"date":"2023-02-10","value":8.188886,"marketCap":415000000},{"date":"2023-02-17","value":9.527377,"marketCap":477250000},{"date":"2023-02-24","value":10.014215,"marketCap":498000000},{"date":"2023-03-03","value":10.435199,"marketCap":518750000},{"date":"2023-03-10","value":10.302538,"marketCap":508375000},{"date":"2023-03-17","value":9.683209,"marketCap":482437500},{"date":"2023-03-24","value":9.779174,"marketCap":492812500},{"date":"2023-03-31","value":10.269371,"marketCap":513562500},{"date":"2023-04-06","value":9.615451,"marketCap":492812500},{"date":"2023-04-14","value":9.707082,"marketCap":498000000},{"date":"2023-04-21","value":9.914412,"marketCap":508375000},{"date":"2023-04-28","value":9.581082,"marketCap":487625000},{"date":"2023-05-05","value":9.870675,"marketCap":503187500},{"date":"2023-05-12","value":9.426791,"marketCap":477250000},{"date":"2023-05-19","value":9.561238,"marketCap":477250000},{"date":"2023-05-25","value":9.392033,"marketCap":466875000},{"date":"2023-06-02","value":9.005145,"marketCap":446125000},{"date":"2023-06-09","value":9.227881,"marketCap":456500000},{"date":"2023-06-16","value":9.904488,"marketCap":487625000},{"date":"2023-06-23","value":10.170696,"marketCap":498000000},{"date":"2023-06-30","value":10.263538,"marketCap":498000000},{"date":"2023-07-07","value":10.283599,"marketCap":498000000},{"date":"2023-07-14","value":10.035653,"marketCap":492812500},{"date":"2023-07-21","value":9.764117,"marketCap":477250000},{"date":"2023-07-28","value":9.880825,"marketCap":482437500},{"date":"2023-08-04","value":9.334083,"marketCap":456500000},{"date":"2023-08-11","value":8.960399,"marketCap":435750000},{"date":"2023-08-18","value":8.810135,"marketCap":425375000},{"date":"2023-08-25","value":8.591012,"marketCap":415000000},{"date":"2023-09-01","value":9.279339,"marketCap":399437500},{"date":"2023-09-08","value":9.024042,"marketCap":383875000},{"date":"2023-09-15","value":8.833604,"marketCap":378687500},{"date":"2023-09-22","value":9.115475,"marketCap":389062500},{"date":"2023-09-29","value":9.94919,"marketCap":425375000},{"date":"2023-10-06","value":9.225618,"marketCap":394250000},{"date":"2023-10-13","value":8.388421,"marketCap":357937500},{"date":"2023-10-20","value":8.523124,"marketCap":363125000},{"date":"2023-10-27","value":8.770405,"marketCap":373500000},{"date":"2023-11-03","value":8.018247,"marketCap":342375000},{"date":"2023-11-10","value":8.384465,"marketCap":357937500},{"date":"2023-11-17","value":8.550378,"marketCap":368312500},{"date":"2023-11-24","value":8.958338,"marketCap":389062500},{"date":"2023-12-01","value":8.326589,"marketCap":363125000},{"date":"2023-12-08","value":7.76321,"marketCap":337187500},{"date":"2023-12-15","value":7.59989,"marketCap":332000000},{"date":"2023-12-22","value":7.129658,"marketCap":311250000},{"date":"2023-12-29","value":7.091846,"marketCap":311250000},{"date":"2024-01-05","value":6.66607,"marketCap":290500000},{"date":"2024-01-12","value":7.138417,"marketCap":311250000},{"date":"2024-01-19","value":6.671687,"marketCap":290500000},{"date":"2024-01-26","value":6.219342,"marketCap":269750000},{"date":"2024-02-02","value":5.74826,"marketCap":249000000},{"date":"2024-02-09","value":6.315933,"marketCap":274937500},{"date":"2024-02-16","value":6.671996,"marketCap":290500000},{"date":"2024-02-23","value":6.228258,"marketCap":269750000},{"date":"2024-03-01","value":7.301672,"marketCap":316437500},{"date":"2024-03-08","value":6.580548,"marketCap":285312500},{"date":"2024-03-15","value":6.945635,"marketCap":300875000},{"date":"2024-03-22","value":6.592409,"marketCap":285312500},{"date":"2024-03-28","value":7.094547,"marketCap":306062500},{"date":"2024-04-05","value":12.390676,"marketCap":311250000},{"date":"2024-04-12","value":12.796433,"marketCap":321625000},{"date":"2024-04-19","value":12.187655,"marketCap":306062500},{"date":"2024-04-26","value":13.030002,"marketCap":326812500},{"date":"2024-05-03","value":12.41811,"marketCap":311250000},{"date":"2024-05-10","value":13.627567,"marketCap":342375000},{"date":"2024-05-17","value":12.820472,"marketCap":321625000},{"date":"2024-05-24","value":13.057074,"marketCap":326812500},{"date":"2024-05-31","value":12.629709,"marketCap":316437500},{"date":"2024-06-07","value":13.474597,"marketCap":337187500},{"date":"2024-06-14","value":13.901938,"marketCap":347562500},{"date":"2024-06-21","value":12.05976,"marketCap":300875000},{"date":"2024-06-28","value":12.688805,"marketCap":316437500},{"date":"2024-07-05","value":12.483503,"marketCap":311250000},{"date":"2024-07-12","value":12.049686,"marketCap":300875000},{"date":"2024-07-19","value":12.25721,"marketCap":306062500},{"date":"2024-07-26","value":10.349018,"marketCap":259375000},{"date":"2024-08-02","value":10.251501,"marketCap":256781250},{"date":"2024-08-09","value":10.286495,"marketCap":259375000},{"date":"2024-08-16","value":10.899449,"marketCap":274937500},{"date":"2024-08-23","value":9.522477,"marketCap":241218750},{"date":"2024-08-30","value":8.645299,"marketCap":220468750},{"date":"2024-09-06","value":27.713724,"marketCap":264562500},{"date":"2024-09-13","value":27.241627,"marketCap":259375000},{"date":"2024-09-20","value":29.245576,"marketCap":280125000},{"date":"2024-09-27","value":27.994048,"marketCap":269750000},{"date":"2024-10-04","value":35.693033,"marketCap":342375000},{"date":"2024-10-10","value":32.659687,"marketCap":311250000},{"date":"2024-10-18","value":32.283693,"marketCap":306062500},{"date":"2024-10-25","value":32.28574,"marketCap":306062500},{"date":"2024-11-01","value":31.717143,"marketCap":300875000},{"date":"2024-11-08","value":29.664317,"marketCap":280125000},{"date":"2024-11-15","value":25.817664,"marketCap":241218750},{"date":"2024-11-22","value":27.496343,"marketCap":256781250},{"date":"2024-11-29","value":24.457597,"marketCap":228250000},{"date":"2024-12-06","value":25.908259,"marketCap":241218750},{"date":"2024-12-13","value":23.701192,"marketCap":220468750},{"date":"2024-12-20","value":24.673152,"marketCap":228250000},{"date":"2024-12-27","value":25.253496,"marketCap":233437500},{"date":"2025-01-03","value":25.509116,"marketCap":236031250},{"date":"2025-01-10","value":22.510891,"marketCap":207500000},{"date":"2025-01-17","value":22.492739,"marketCap":207500000},{"date":"2025-01-24","value":20.676228,"marketCap":191937500},{"date":"2025-01-28","value":23.358781,"marketCap":217875000},{"date":"2025-02-07","value":24.039872,"marketCap":223062500},{"date":"2025-02-14","value":25.729471,"marketCap":238625000},{"date":"2025-02-21","value":26.752723,"marketCap":249000000},{"date":"2025-02-28","value":26.841183,"marketCap":249000000},{"date":"2025-03-07","value":27.290801,"marketCap":254187500}]},{"symbol":"04335","name":"英特爾-T","items":[{"date":"2020-03-13","value":11.060296,"marketCap":1809329402544.3},{"date":"2020-03-20","value":9.312757,"marketCap":1520281841214.5},{"date":"2020-03-27","value":10.641699,"marketCap":1736231277235},{"date":"2020-04-03","value":11.008397,"marketCap":1796379046992.57},{"date":"2020-04-09","value":11.62054,"marketCap":1896318985167.45},{"date":"2020-04-17","value":12.27539,"marketCap":2002546307017.04},{"date":"2020-04-24","value":11.036149,"marketCap":1944751317087.6},{"date":"2020-04-29","value":11.50918,"marketCap":2028002513988},{"date":"2020-05-08","value":11.112504,"marketCap":1958393352731.4},{"date":"2020-05-15","value":10.853641,"marketCap":1912674291749.6},{"date":"2020-05-22","value":11.593916,"marketCap":2044420234917.1},{"date":"2020-05-29","value":11.719623,"marketCap":2065510426345.8},{"date":"2020-06-05","value":11.982211,"marketCap":2111242383244.8},{"date":"2020-06-12","value":11.049185,"marketCap":1946852587354.2},{"date":"2020-06-19","value":11.103192,"marketCap":1956366113108},{"date":"2020-06-26","value":10.708379,"marketCap":1886851721050},{"date":"2020-07-03","value":11.011938,"marketCap":1940282283513.6},{"date":"2020-07-10","value":11.086431,"marketCap":1953617020518.2},{"date":"2020-07-17","value":11.173961,"marketCap":1969803296400},{"date":"2020-07-24","value":9.093414,"marketCap":1667927570596.2},{"date":"2020-07-31","value":8.579337,"marketCap":1573240956982.8},{"date":"2020-08-07","value":8.633261,"marketCap":1583155890397.5},{"date":"2020-08-14","value":8.787844,"marketCap":1611557111376.7},{"date":"2020-08-21","value":8.857945,"marketCap":1624387499257.6},{"date":"2020-08-28","value":9.932116,"marketCap":1821368751444},{"date":"2020-09-04","value":9.863184,"marketCap":1808748885216},{"date":"2020-09-11","value":9.705625,"marketCap":1779809204096},{"date":"2020-09-18","value":9.825764,"marketCap":1801793624118},{"date":"2020-09-25","value":9.835611,"marketCap":1803597063224},{"date":"2020-09-30","value":10.197997,"marketCap":1870046764740},{"date":"2020-10-09","value":10.402823,"marketCap":1907601684236},{"date":"2020-10-16","value":10.666734,"marketCap":1956011114704},{"date":"2020-10-23","value":9.000027,"marketCap":1530817776180},{"date":"2020-10-30","value":8.268075,"marketCap":1407188923689.6},{"date":"2020-11-06","value":8.475337,"marketCap":1442227754345.4},{"date":"2020-11-13","value":8.488408,"marketCap":1444440765730.8},{"date":"2020-11-20","value":8.475337,"marketCap":1442011984810.2},{"date":"2020-11-27","value":8.859985,"marketCap":1507118556567},{"date":"2020-12-04","value":9.706772,"marketCap":1651132646146.2},{"date":"2020-12-11","value":9.285713,"marketCap":1579567045702.8},{"date":"2020-12-18","value":8.861853,"marketCap":1507718191089.6},{"date":"2020-12-24","value":8.789031,"marketCap":1495382607864},{"date":"2020-12-31","value":9.302518,"marketCap":1582936109035.2},{"date":"2021-01-08","value":9.64422,"marketCap":1641631212264},{"date":"2021-01-15","value":10.751485,"marketCap":1829544958825.2},{"date":"2021-01-22","value":11.015339,"marketCap":1784681352183.6},{"date":"2021-01-29","value":10.791767,"marketCap":1748742734138.4},{"date":"2021-02-05","value":11.310845,"marketCap":1832504068894.6},{"date":"2021-02-11","value":11.792984,"marketCap":1910782125118.8},{"date":"2021-02-19","value":12.249851,"marketCap":1984996267168},{"date":"2021-02-26","value":11.816314,"marketCap":1915596826437},{"date":"2021-03-05","value":11.808537,"marketCap":1916145096595.6},{"date":"2021-03-12","value":12.228465,"marketCap":1984745929486},{"date":"2021-03-19","value":12.395659,"marketCap":2011460097604},{"date":"2021-03-26","value":12.611456,"marketCap":2047584655187.5},{"date":"2021-04-01","value":12.57811,"marketCap":2044226292371.94},{"date":"2021-04-09","value":13.301034,"marketCap":2162265459535.12},{"date":"2021-04-16","value":12.617081,"marketCap":2048822388562.64},{"date":"2021-04-23","value":12.861504,"marketCap":1856345270313.6},{"date":"2021-04-30","value":12.490249,"marketCap":1804284620397.6},{"date":"2021-05-07","value":12.520644,"marketCap":1808614823806.8},{"date":"2021-05-14","value":12.016953,"marketCap":1735804853955},{"date":"2021-05-21","value":12.175442,"marketCap":1758362886964.8},{"date":"2021-05-28","value":12.401234,"marketCap":1790122819766.4},{"date":"2021-06-04","value":12.455512,"marketCap":1796908320999.6},{"date":"2021-06-11","value":12.559724,"marketCap":1812830263218},{"date":"2021-06-18","value":12.086427,"marketCap":1745107387571.4},{"date":"2021-06-25","value":12.138533,"marketCap":1752260499441},{"date":"2021-07-02","value":12.323075,"marketCap":1780192794679.2},{"date":"2021-07-09","value":12.155902,"marketCap":1756262197417.2},{"date":"2021-07-16","value":11.934451,"marketCap":1724231907594},{"date":"2021-07-23","value":11.588305,"marketCap":1670693818110},{"date":"2021-07-30","value":11.745731,"marketCap":1693915276332.8},{"date":"2021-08-06","value":11.789461,"marketCap":1701654571812.8},{"date":"2021-08-13","value":11.695442,"marketCap":1688950120939.8},{"date":"2021-08-20","value":11.371844,"marketCap":1643683399386},{"date":"2021-08-27","value":11.782901,"marketCap":1702789179614.7},{"date":"2021-09-03","value":11.699815,"marketCap":1687156726118.3},{"date":"2021-09-10","value":11.771969,"marketCap":1699000988726.4},{"date":"2021-09-17","value":11.863801,"marketCap":1712939324219.8},{"date":"2021-09-24","value":11.855055,"marketCap":1712468454194.6},{"date":"2021-09-30","value":11.649526,"marketCap":1682797064587.2},{"date":"2021-10-08","value":11.765409,"marketCap":1699300828208.3},{"date":"2021-10-15","value":11.90753,"marketCap":1718603568059},{"date":"2021-10-22","value":9.532453,"marketCap":1563628989006},{"date":"2021-10-29","value":9.443797,"marketCap":1550290213220},{"date":"2021-11-05","value":9.813839,"marketCap":1612028247673.2},{"date":"2021-11-12","value":9.696274,"marketCap":1594359857563.2},{"date":"2021-11-19","value":9.544017,"marketCap":1569167102619.2},{"date":"2021-11-26","value":9.401396,"marketCap":1547253846331.2},{"date":"2021-12-03","value":9.491979,"marketCap":1561230392382.5},{"date":"2021-12-10","value":9.750238,"marketCap":1604607664545.2},{"date":"2021-12-17","value":9.75602,"marketCap":1606162404625.8},{"date":"2021-12-24","value":9.889004,"marketCap":1627540531561},{"date":"2021-12-31","value":9.925623,"marketCap":1633238447365},{"date":"2022-01-07","value":1.334801,"marketCap":219658670000},{"date":"2022-01-14","value":1.360059,"marketCap":223440980000},{"date":"2022-01-21","value":1.288144,"marketCap":211646680000},{"date":"2022-01-28","value":1.189176,"marketCap":195563500000},{"date":"2022-02-04","value":1.270328,"marketCap":196596160000},{"date":"2022-02-11","value":1.284067,"marketCap":198957920000},{"date":"2022-02-18","value":1.249896,"marketCap":193705040000},{"date":"2022-02-25","value":1.22621,"marketCap":190243840000},{"date":"2022-03-04","value":1.257168,"marketCap":195170960000},{"date":"2022-03-11","value":1.221763,"marketCap":189999520000},{"date":"2022-03-18","value":1.235026,"marketCap":191954080000},{"date":"2022-03-25","value":1.35147,"marketCap":210196640000},{"date":"2022-04-01","value":1.302229,"marketCap":202634045206},{"date":"2022-04-08","value":1.248805,"marketCap":194456722962},{"date":"2022-04-14","value":1.234045,"marketCap":192207959345},{"date":"2022-04-22","value":1.245861,"marketCap":194211403295},{"date":"2022-04-29","value":1.228429,"marketCap":191512886954},{"date":"2022-05-06","value":0.943572,"marketCap":182354286041},{"date":"2022-05-13","value":0.906303,"marketCap":175158242466},{"date":"2022-05-20","value":0.8889,"marketCap":171764653735},{"date":"2022-05-27","value":0.919923,"marketCap":177774985584},{"date":"2022-06-02","value":0.93372,"marketCap":180350842091},{"date":"2022-06-10","value":0.846487,"marketCap":163587331491},{"date":"2022-06-17","value":0.789947,"marketCap":152670606295},{"date":"2022-06-24","value":0.791506,"marketCap":152956812574},{"date":"2022-06-30","value":0.789148,"marketCap":152466173239},{"date":"2022-07-08","value":0.807017,"marketCap":155941535193},{"date":"2022-07-15","value":0.797778,"marketCap":154183410910},{"date":"2022-07-22","value":0.859278,"marketCap":166040528164},{"date":"2022-07-29","value":0.843657,"marketCap":163049260000},{"date":"2022-08-05","value":0.976301,"marketCap":146419960000},{"date":"2022-08-15","value":0.990057,"marketCap":148267660000},{"date":"2022-09-16","value":0.789706,"marketCap":118417040000},{"date":"2022-09-23","value":0.768551,"marketCap":115255420000},{"date":"2022-09-30","value":0.722255,"marketCap":108316280000},{"date":"2022-10-07","value":0.744146,"marketCap":111601080000},{"date":"2022-10-14","value":0.723343,"marketCap":108480520000},{"date":"2022-10-21","value":0.714067,"marketCap":107084480000},{"date":"2022-10-28","value":1.038439,"marketCap":108416290000},{"date":"2022-11-04","value":1.082629,"marketCap":113038530000},{"date":"2022-11-11","value":1.176986,"marketCap":122819520000},{"date":"2022-11-18","value":1.184976,"marketCap":123356030000},{"date":"2022-11-25","value":1.165995,"marketCap":121086180000},{"date":"2022-12-02","value":1.189932,"marketCap":123108410000},{"date":"2022-12-09","value":1.133739,"marketCap":117371880000},{"date":"2022-12-16","value":1.083565,"marketCap":112048050000},{"date":"2022-12-23","value":1.033216,"marketCap":107178190000},{"date":"2022-12-30","value":1.043337,"marketCap":108168670000},{"date":"2023-01-06","value":1.095014,"marketCap":113740120000},{"date":"2023-01-13","value":1.203527,"marketCap":125006830000},{"date":"2023-01-20","value":1.126283,"marketCap":117289340000},{"date":"2023-01-27","value":1.984101,"marketCap":124482330000},{"date":"2023-02-03","value":1.987098,"marketCap":124896030000},{"date":"2023-02-10","value":1.823563,"marketCap":114719010000},{"date":"2023-02-17","value":14.557449,"marketCap":915729525522},{"date":"2023-02-24","value":13.220435,"marketCap":831373131361.5},{"date":"2023-03-03","value":13.525006,"marketCap":850813434240},{"date":"2023-03-10","value":13.648899,"marketCap":858644335063.2},{"date":"2023-03-17","value":15.579568,"marketCap":980077867335},{"date":"2023-03-24","value":14.985913,"marketCap":942744298933.5},{"date":"2023-03-31","value":16.565552,"marketCap":1042134535373.4},{"date":"2023-04-06","value":16.947556,"marketCap":1066160874437.4},{"date":"2023-04-14","value":16.5862,"marketCap":1043425574755.2},{"date":"2023-04-21","value":15.930599,"marketCap":1002177066861.6},{"date":"2023-04-27","value":14.996238,"marketCap":943403409910.5},{"date":"2023-05-05","value":-45.607994,"marketCap":1022615622001.6},{"date":"2023-05-12","value":-42.133378,"marketCap":943252951407},{"date":"2023-05-19","value":-43.330515,"marketCap":969104114518.4},{"date":"2023-05-25","value":-42.337767,"marketCap":947638770420},{"date":"2023-06-02","value":-45.447403,"marketCap":1016858166718.9},{"date":"2023-06-09","value":-46.45475,"marketCap":1040018079254.2},{"date":"2023-06-16","value":-52.294442,"marketCap":1168704404823.6},{"date":"2023-06-23","value":-47.754081,"marketCap":1068377289691.6},{"date":"2023-06-30","value":-48.046066,"marketCap":1075913135912.7},{"date":"2023-07-07","value":-46.673738,"marketCap":1043071220388.8},{"date":"2023-07-14","value":-49.447592,"marketCap":1105053213858.6},{"date":"2023-07-21","value":-48.71763,"marketCap":1087544447409.3},{"date":"2023-07-28","value":-156.936443,"marketCap":1128955472466},{"date":"2023-08-04","value":-158.389978,"marketCap":1140096696208.8},{"date":"2023-08-11","value":-157.526941,"marketCap":1135569308227.2},{"date":"2023-08-18","value":-148.760304,"marketCap":1074283574070},{"date":"2023-08-25","value":-151.031453,"marketCap":1092392067270},{"date":"2023-09-01","value":-166.293579,"marketCap":1202937549517.2},{"date":"2023-09-08","value":-172.652798,"marketCap":1247936114401.2},{"date":"2023-09-15","value":-172.062299,"marketCap":1241992728859.2},{"date":"2023-09-22","value":-155.255792,"marketCap":1119474904636.8},{"date":"2023-09-29","value":-161.478742,"marketCap":1165879106388},{"date":"2023-10-06","value":-164.385813,"marketCap":1187015226658.8},{"date":"2023-10-13","value":-163.386508,"marketCap":1178601721862.4},{"date":"2023-10-20","value":-158.617093,"marketCap":1144201555195.2},{"date":"2023-10-27","value":-91.141509,"marketCap":1172023696446.4},{"date":"2023-11-03","value":-97.809148,"marketCap":1258226932211.2},{"date":"2023-11-10","value":-99.655572,"marketCap":1279762841176},{"date":"2023-11-17","value":-112.349732,"marketCap":1440333999405.6},{"date":"2023-11-24","value":-112.734404,"marketCap":1444394447977.6},{"date":"2023-12-01","value":-112.170219,"marketCap":1441066130150.4},{"date":"2023-12-08","value":-109.503163,"marketCap":1406062202440},{"date":"2023-12-15","value":-118.376253,"marketCap":1518978235123.2},{"date":"2023-12-22","value":-123.094891,"marketCap":1581487706880},{"date":"2023-12-29","value":-128.864964,"marketCap":1654971669900},{"date":"2024-01-05","value":-120.248321,"marketCap":1543929339340.8},{"date":"2024-01-12","value":-120.838151,"marketCap":1553415538336},{"date":"2024-01-19","value":-123.479562,"marketCap":1587388017852},{"date":"2024-01-26","value":109.26714,"marketCap":1441913720688},{"date":"2024-02-02","value":106.638721,"marketCap":1408509112920},{"date":"2024-02-09","value":108.416033,"marketCap":1431973277921.2},{"date":"2024-02-16","value":108.916684,"marketCap":1438917074529.2},{"date":"2024-02-23","value":107.614991,"marketCap":1422169131499.2},{"date":"2024-03-01","value":109.692694,"marketCap":1450530810870.4},{"date":"2024-03-08","value":110.14328,"marketCap":1454909764000},{"date":"2024-03-15","value":107.01421,"marketCap":1413839183400},{"date":"2024-03-22","value":106.188135,"marketCap":1402713701995.2},{"date":"2024-03-28","value":110.315749,"marketCap":1458186637606.47},{"date":"2024-04-05","value":100.133532,"marketCap":1324022932432.44},{"date":"2024-04-12","value":94.840796,"marketCap":1255306411302.88},{"date":"2024-04-19","value":88.313087,"marketCap":1168085718479.11},{"date":"2024-04-26","value":36.758186,"marketCap":1170009705978.62},{"date":"2024-05-03","value":31.942246,"marketCap":1015174533674.96},{"date":"2024-05-10","value":31.50253,"marketCap":1001039551395.71},{"date":"2024-05-17","value":33.5336,"marketCap":1063853660723.69},{"date":"2024-05-24","value":31.492061,"marketCap":999924504149.24},{"date":"2024-05-31","value":31.607224,"marketCap":1004588700354.4},{"date":"2024-06-07","value":31.848021,"marketCap":1011405544083.39},{"date":"2024-06-14","value":31.889899,"marketCap":1012743245762.82},{"date":"2024-06-21","value":32.05741,"marketCap":1017206604446.13},{"date":"2024-06-28","value":32.026002,"marketCap":1016893637488.02},{"date":"2024-07-05","value":32.696046,"marketCap":1038186236344.38},{"date":"2024-07-12","value":35.072607,"marketCap":1113397395139.21},{"date":"2024-07-19","value":36.50692,"marketCap":1159255440566.41},{"date":"2024-07-26","value":32.559943,"marketCap":1033560121689.16},{"date":"2024-08-02","value":126.832964,"marketCap":966470322584.1},{"date":"2024-08-09","value":89.861785,"marketCap":682840762921.2},{"date":"2024-08-16","value":90.738913,"marketCap":689764208982},{"date":"2024-08-23","value":88.151385,"marketCap":670150626720},{"date":"2024-08-30","value":88.282954,"marketCap":671240370451.2},{"date":"2024-09-06","value":85.081436,"marketCap":646690104712},{"date":"2024-09-13","value":84.90601,"marketCap":645954418912},{"date":"2024-09-20","value":92.712451,"marketCap":704590060944},{"date":"2024-09-27","value":104.904533,"marketCap":795618325465.6},{"date":"2024-10-04","value":97.624369,"marketCap":739227538963.2},{"date":"2024-10-10","value":102.887138,"marketCap":779427176208},{"date":"2024-10-18","value":98.413785,"marketCap":745966990454.4},{"date":"2024-10-25","value":97.975221,"marketCap":742314107988.8},{"date":"2024-11-01","value":-5.809766,"marketCap":720919478785.6},{"date":"2024-11-08","value":-7.087901,"marketCap":879698802240},{"date":"2024-11-15","value":-6.763636,"marketCap":840111858419},{"date":"2024-11-22","value":-6.604205,"marketCap":820441798259.2},{"date":"2024-11-29","value":-6.498819,"marketCap":807421213982.5},{"date":"2024-12-06","value":-5.6206,"marketCap":698127229904},{"date":"2024-12-13","value":-5.615196,"marketCap":696846509569.4},{"date":"2024-12-20","value":-5.150415,"marketCap":638891813350.8},{"date":"2024-12-27","value":-5.523321,"marketCap":684777432180.8},{"date":"2025-01-03","value":-5.463872,"marketCap":678191036941.8},{"date":"2025-01-10","value":-5.371997,"marketCap":667236521562.8},{"date":"2025-01-17","value":-5.31525,"marketCap":660721022986.5},{"date":"2025-01-24","value":-5.828671,"marketCap":724677471336},{"date":"2025-01-28","value":-5.482787,"marketCap":681757904331.2},{"date":"2025-02-07","value":-4.474056,"marketCap":653429080104},{"date":"2025-02-14","value":-5.570639,"marketCap":813704466568},{"date":"2025-02-21","value":-6.023123,"marketCap":878397032047},{"date":"2025-02-28","value":-5.330545,"marketCap":777426150448},{"date":"2025-03-07","value":-4.790334,"marketCap":698265120325}]},{"symbol":"00981","name":"中芯國際","items":[{"date":"2020-03-13","value":51.846117,"marketCap":69495996483},{"date":"2020-03-20","value":46.590265,"marketCap":62320893601},{"date":"2020-03-27","value":46.568052,"marketCap":62255440802},{"date":"2020-04-03","value":34.329499,"marketCap":62460931212},{"date":"2020-04-09","value":39.349553,"marketCap":71596533158},{"date":"2020-04-17","value":42.581179,"marketCap":77451897328},{"date":"2020-04-24","value":39.783675,"marketCap":72365971382},{"date":"2020-04-29","value":42.004864,"marketCap":76402342278},{"date":"2020-05-08","value":48.835059,"marketCap":88838799234},{"date":"2020-05-15","value":45.896059,"marketCap":101948606189},{"date":"2020-05-22","value":41.488748,"marketCap":92216934147},{"date":"2020-05-29","value":41.318877,"marketCap":91791526325},{"date":"2020-06-05","value":49.06109,"marketCap":108962898027},{"date":"2020-06-12","value":48.28881,"marketCap":107248108888},{"date":"2020-06-19","value":57.364619,"marketCap":127405062931},{"date":"2020-06-26","value":72.923061,"marketCap":161964276645},{"date":"2020-07-03","value":85.300957,"marketCap":189450326784},{"date":"2020-07-10","value":106.150585,"marketCap":235781841487},{"date":"2020-07-17","value":96.778964,"marketCap":215048784947},{"date":"2020-07-24","value":85.736781,"marketCap":190466925638},{"date":"2020-07-31","value":99.966171,"marketCap":222022381152},{"date":"2020-08-07","value":70.685124,"marketCap":222419562155},{"date":"2020-08-14","value":65.009221,"marketCap":204566486932},{"date":"2020-08-21","value":63.445184,"marketCap":199641791690},{"date":"2020-08-28","value":93.550424,"marketCap":294373016675},{"date":"2020-09-04","value":89.517257,"marketCap":281685211083},{"date":"2020-09-11","value":74.220838,"marketCap":233545729926},{"date":"2020-09-18","value":78.396694,"marketCap":246679247467},{"date":"2020-09-25","value":71.587219,"marketCap":225252593291},{"date":"2020-09-30","value":68.07823,"marketCap":214211114268},{"date":"2020-10-09","value":70.160069,"marketCap":220761143897},{"date":"2020-10-16","value":78.03669,"marketCap":245547110373},{"date":"2020-10-23","value":78.200857,"marketCap":246062403641},{"date":"2020-10-30","value":86.042976,"marketCap":270905302335},{"date":"2020-11-06","value":91.010703,"marketCap":286499208001},{"date":"2020-11-13","value":65.332903,"marketCap":277213068453},{"date":"2020-11-20","value":63.829935,"marketCap":270797423381},{"date":"2020-11-27","value":61.959095,"marketCap":262801418301},{"date":"2020-12-04","value":60.094529,"marketCap":254888528573},{"date":"2020-12-11","value":62.952731,"marketCap":267021121646},{"date":"2020-12-18","value":56.786362,"marketCap":240906168058},{"date":"2020-12-24","value":55.153613,"marketCap":233987970525},{"date":"2020-12-31","value":61.361107,"marketCap":260354017608},{"date":"2021-01-08","value":68.742494,"marketCap":291770914833},{"date":"2021-01-15","value":72.488127,"marketCap":307574081954},{"date":"2021-01-22","value":69.490767,"marketCap":294813787148},{"date":"2021-01-29","value":68.083246,"marketCap":288889339999},{"date":"2021-02-05","value":62.7821,"marketCap":266344438860},{"date":"2021-02-11","value":65.72359,"marketCap":278847405388},{"date":"2021-02-19","value":70.655309,"marketCap":299799968678},{"date":"2021-02-26","value":65.342321,"marketCap":277379612152},{"date":"2021-03-05","value":69.561273,"marketCap":295568188393},{"date":"2021-03-12","value":67.161386,"marketCap":285437148168},{"date":"2021-03-19","value":66.22938,"marketCap":281417028094},{"date":"2021-03-26","value":62.973511,"marketCap":267727166487},{"date":"2021-04-01","value":50.80582,"marketCap":282710236552},{"date":"2021-04-09","value":51.635673,"marketCap":287400763261},{"date":"2021-04-16","value":51.00444,"marketCap":283574954724},{"date":"2021-04-23","value":50.597736,"marketCap":280962566067},{"date":"2021-04-30","value":49.747933,"marketCap":276477242045},{"date":"2021-05-07","value":48.60281,"marketCap":270104102996},{"date":"2021-05-14","value":43.260304,"marketCap":272227502848},{"date":"2021-05-21","value":41.329514,"marketCap":260027906857},{"date":"2021-05-28","value":43.850442,"marketCap":275757774356},{"date":"2021-06-04","value":42.921032,"marketCap":269755547579},{"date":"2021-06-11","value":43.362556,"marketCap":272664004707},{"date":"2021-06-18","value":44.84167,"marketCap":282060237535},{"date":"2021-06-25","value":44.542855,"marketCap":280121461256},{"date":"2021-07-02","value":43.516727,"marketCap":273867208663},{"date":"2021-07-09","value":42.044579,"marketCap":264635465806},{"date":"2021-07-16","value":40.981591,"marketCap":257939536191},{"date":"2021-07-23","value":39.891329,"marketCap":251142355152},{"date":"2021-07-30","value":49.659408,"marketCap":312735860059},{"date":"2021-08-06","value":30.697312,"marketCap":324777863330},{"date":"2021-08-13","value":26.675806,"marketCap":282375055216},{"date":"2021-08-20","value":26.031563,"marketCap":275801173863},{"date":"2021-08-27","value":26.406721,"marketCap":279725289368},{"date":"2021-09-03","value":26.104566,"marketCap":275931645643},{"date":"2021-09-10","value":26.1927,"marketCap":277098012361},{"date":"2021-09-17","value":25.032279,"marketCap":264927553048},{"date":"2021-09-24","value":24.277153,"marketCap":257054598608},{"date":"2021-09-30","value":24.629809,"marketCap":260791316558},{"date":"2021-10-08","value":24.561544,"marketCap":260032417996},{"date":"2021-10-15","value":24.356149,"marketCap":257674387884},{"date":"2021-10-22","value":25.5151,"marketCap":269756721331},{"date":"2021-10-29","value":24.649502,"marketCap":260807737816},{"date":"2021-11-05","value":25.742789,"marketCap":272543133882},{"date":"2021-11-12","value":24.115526,"marketCap":267787425890},{"date":"2021-11-19","value":23.577311,"marketCap":261784690124},{"date":"2021-11-26","value":23.003553,"marketCap":255667845349},{"date":"2021-12-03","value":23.393384,"marketCap":259845520091},{"date":"2021-12-10","value":23.29035,"marketCap":258846095100},{"date":"2021-12-17","value":21.4345,"marketCap":238309902314},{"date":"2021-12-24","value":21.103241,"marketCap":234552662410},{"date":"2021-12-31","value":21.363774,"marketCap":237400567657},{"date":"2022-01-07","value":21.026949,"marketCap":233679243018},{"date":"2022-01-14","value":20.929257,"marketCap":232204632363},{"date":"2022-01-21","value":21.498425,"marketCap":238542388368},{"date":"2022-01-28","value":20.612955,"marketCap":228925352287},{"date":"2022-02-04","value":20.703883,"marketCap":229822484557},{"date":"2022-02-11","value":21.829519,"marketCap":242604682148},{"date":"2022-02-18","value":21.772419,"marketCap":242022220398},{"date":"2022-02-25","value":21.537252,"marketCap":239672055026},{"date":"2022-03-04","value":20.63877,"marketCap":229819693339},{"date":"2022-03-11","value":20.342342,"marketCap":226907042848},{"date":"2022-03-18","value":19.115299,"marketCap":213100220261},{"date":"2022-03-25","value":18.976415,"marketCap":211697148767},{"date":"2022-04-01","value":15.78392,"marketCap":210439978629},{"date":"2022-04-08","value":15.693766,"marketCap":209364848004},{"date":"2022-04-14","value":15.22536,"marketCap":203203846415},{"date":"2022-04-22","value":14.440925,"marketCap":192821464966},{"date":"2022-04-29","value":14.187026,"marketCap":189449880965},{"date":"2022-05-06","value":13.568207,"marketCap":181252830722},{"date":"2022-05-13","value":12.190573,"marketCap":190449538422},{"date":"2022-05-20","value":12.459211,"marketCap":194612156732},{"date":"2022-05-27","value":12.713872,"marketCap":198607403959},{"date":"2022-06-02","value":13.080008,"marketCap":204224637933},{"date":"2022-06-10","value":13.789373,"marketCap":215413371461},{"date":"2022-06-17","value":13.412466,"marketCap":209539047445},{"date":"2022-06-24","value":13.408122,"marketCap":209450369129},{"date":"2022-06-30","value":13.509289,"marketCap":210982325899},{"date":"2022-07-08","value":12.996866,"marketCap":203009529562},{"date":"2022-07-15","value":11.982241,"marketCap":187194104675},{"date":"2022-07-22","value":12.432017,"marketCap":194187141406},{"date":"2022-07-29","value":12.042398,"marketCap":188132715528},{"date":"2022-08-05","value":13.219934,"marketCap":206531181442},{"date":"2022-08-12","value":13.911531,"marketCap":198103946838},{"date":"2022-08-19","value":13.050614,"marketCap":186027773844},{"date":"2022-08-26","value":12.788059,"marketCap":182278248216},{"date":"2022-09-02","value":12.581751,"marketCap":179419177224},{"date":"2022-09-09","value":12.914076,"marketCap":184145789279},{"date":"2022-09-16","value":12.93746,"marketCap":184492628544},{"date":"2022-09-23","value":12.636799,"marketCap":180209457761},{"date":"2022-09-30","value":12.401266,"marketCap":176852853486},{"date":"2022-10-07","value":12.901918,"marketCap":183992348330},{"date":"2022-10-14","value":12.06833,"marketCap":172105338078},{"date":"2022-10-21","value":12.372288,"marketCap":176435560447},{"date":"2022-10-28","value":12.894614,"marketCap":183878580376},{"date":"2022-11-04","value":13.219309,"marketCap":188519094060},{"date":"2022-11-11","value":12.17121,"marketCap":187524632488},{"date":"2022-11-18","value":12.426316,"marketCap":191137491916},{"date":"2022-11-25","value":12.251885,"marketCap":188295945578},{"date":"2022-12-02","value":11.897492,"marketCap":182085602935},{"date":"2022-12-09","value":12.608047,"marketCap":193001966525},{"date":"2022-12-16","value":12.957268,"marketCap":198314658095},{"date":"2022-12-23","value":12.346908,"marketCap":189457482118},{"date":"2022-12-30","value":12.43293,"marketCap":190608045135},{"date":"2023-01-06","value":12.624222,"marketCap":193822447688},{"date":"2023-01-13","value":12.790216,"marketCap":196406196201},{"date":"2023-01-20","value":13.139634,"marketCap":202204837164},{"date":"2023-01-27","value":13.337644,"marketCap":205321232506},{"date":"2023-02-03","value":13.204534,"marketCap":203692194495},{"date":"2023-02-10","value":12.951209,"marketCap":199893665385},{"date":"2023-02-17","value":12.470612,"marketCap":192349924726},{"date":"2023-02-24","value":12.382301,"marketCap":191083964559},{"date":"2023-03-03","value":12.758595,"marketCap":196912769983},{"date":"2023-03-10","value":12.241122,"marketCap":188934408865},{"date":"2023-03-17","value":14.908364,"marketCap":230096128399},{"date":"2023-03-24","value":14.286675,"marketCap":220503775649},{"date":"2023-03-31","value":15.623402,"marketCap":222958574475},{"date":"2023-04-06","value":18.627109,"marketCap":265822549863},{"date":"2023-04-14","value":19.746806,"marketCap":281800734172},{"date":"2023-04-21","value":19.52777,"marketCap":278673513168},{"date":"2023-04-28","value":19.018367,"marketCap":271405739761},{"date":"2023-05-05","value":17.922031,"marketCap":255698662526},{"date":"2023-05-12","value":18.860144,"marketCap":238977752540},{"date":"2023-05-19","value":19.460842,"marketCap":244028680884},{"date":"2023-05-25","value":17.951176,"marketCap":225273671316},{"date":"2023-06-02","value":18.762149,"marketCap":235362107112},{"date":"2023-06-09","value":19.23591,"marketCap":241449410605},{"date":"2023-06-16","value":20.265176,"marketCap":253923085015},{"date":"2023-06-23","value":18.208092,"marketCap":228392192814},{"date":"2023-06-30","value":18.206231,"marketCap":228582028755},{"date":"2023-07-07","value":17.744571,"marketCap":222335872132},{"date":"2023-07-14","value":18.052214,"marketCap":226188842732},{"date":"2023-07-21","value":17.404385,"marketCap":217832259659},{"date":"2023-07-28","value":17.952919,"marketCap":224372725722},{"date":"2023-08-04","value":17.641887,"marketCap":220618031829},{"date":"2023-08-11","value":17.786533,"marketCap":207241845322},{"date":"2023-08-18","value":17.679334,"marketCap":206359808835},{"date":"2023-08-25","value":17.769488,"marketCap":207736770396},{"date":"2023-09-01","value":19.848713,"marketCap":232074432680},{"date":"2023-09-08","value":19.597765,"marketCap":228956310862},{"date":"2023-09-15","value":19.594683,"marketCap":228611940142},{"date":"2023-09-22","value":19.289176,"marketCap":224805826750},{"date":"2023-09-29","value":19.544162,"marketCap":228077553758},{"date":"2023-10-06","value":19.102398,"marketCap":222949847148},{"date":"2023-10-13","value":20.494483,"marketCap":238954485708},{"date":"2023-10-20","value":28.26647,"marketCap":246227980219},{"date":"2023-10-27","value":29.404464,"marketCap":256080098930},{"date":"2023-11-03","value":30.844074,"marketCap":268716059059},{"date":"2023-11-10","value":28.196628,"marketCap":245226534751},{"date":"2023-11-17","value":28.056828,"marketCap":243597103359},{"date":"2023-11-24","value":28.244757,"marketCap":245080954655},{"date":"2023-12-01","value":28.03436,"marketCap":243915482559},{"date":"2023-12-08","value":27.118022,"marketCap":235818711076},{"date":"2023-12-15","value":27.507188,"marketCap":239042729865},{"date":"2023-12-22","value":27.451061,"marketCap":238851135749},{"date":"2023-12-29","value":26.89286,"marketCap":233902617355},{"date":"2024-01-05","value":25.238635,"marketCap":219460639336},{"date":"2024-01-12","value":23.281027,"marketCap":202688029250},{"date":"2024-01-19","value":22.078863,"marketCap":192223773248},{"date":"2024-01-26","value":22.170112,"marketCap":192855547911},{"date":"2024-02-02","value":20.043018,"marketCap":174510837356},{"date":"2024-02-09","value":20.667251,"marketCap":179944537361},{"date":"2024-02-16","value":21.268412,"marketCap":185221314014},{"date":"2024-02-23","value":21.349654,"marketCap":185987544584},{"date":"2024-03-01","value":23.624627,"marketCap":205934334753},{"date":"2024-03-08","value":23.093656,"marketCap":201087602919},{"date":"2024-03-15","value":23.060647,"marketCap":200837404046},{"date":"2024-03-22","value":22.019887,"marketCap":191744396244},{"date":"2024-03-28","value":21.187977,"marketCap":184620374993},{"date":"2024-04-05","value":25.999467,"marketCap":183700563595},{"date":"2024-04-12","value":24.171032,"marketCap":170954215756},{"date":"2024-04-19","value":24.614563,"marketCap":173968994275},{"date":"2024-04-26","value":25.847589,"marketCap":182619761678},{"date":"2024-05-03","value":26.221088,"marketCap":184977247182},{"date":"2024-05-10","value":32.540189,"marketCap":189005112483},{"date":"2024-05-17","value":32.920348,"marketCap":190903463197},{"date":"2024-05-24","value":30.859661,"marketCap":179103867552},{"date":"2024-05-31","value":33.484282,"marketCap":194531795453},{"date":"2024-06-07","value":36.245464,"marketCap":210399263803},{"date":"2024-06-14","value":35.176521,"marketCap":204195783488},{"date":"2024-06-21","value":37.037581,"marketCap":214818181330},{"date":"2024-06-28","value":34.491085,"marketCap":200183065384},{"date":"2024-07-05","value":34.896905,"marketCap":202541781546},{"date":"2024-07-12","value":36.477678,"marketCap":211668881276},{"date":"2024-07-19","value":36.866097,"marketCap":213982761777},{"date":"2024-07-26","value":35.549987,"marketCap":206271502040},{"date":"2024-08-02","value":35.146221,"marketCap":204148150288},{"date":"2024-08-09","value":51.659234,"marketCap":203328803768},{"date":"2024-08-16","value":52.732427,"marketCap":207630614697},{"date":"2024-08-23","value":50.685046,"marketCap":199585817317},{"date":"2024-08-30","value":52.537635,"marketCap":206908471311},{"date":"2024-09-06","value":49.223051,"marketCap":193792280454},{"date":"2024-09-13","value":47.199149,"marketCap":185996235086},{"date":"2024-09-20","value":49.101628,"marketCap":193286214254},{"date":"2024-09-27","value":56.318589,"marketCap":221242640015},{"date":"2024-10-04","value":75.03328,"marketCap":294293296826},{"date":"2024-10-10","value":80.596475,"marketCap":316254739394},{"date":"2024-10-18","value":96.048209,"marketCap":377102568531},{"date":"2024-10-25","value":95.740142,"marketCap":375726713089},{"date":"2024-11-01","value":86.156465,"marketCap":338272758933},{"date":"2024-11-08","value":66.400906,"marketCap":387135333504},{"date":"2024-11-15","value":83.04437,"marketCap":361801324770},{"date":"2024-11-22","value":77.937128,"marketCap":339603716721},{"date":"2024-11-29","value":79.88413,"marketCap":348120242641},{"date":"2024-12-06","value":79.776219,"marketCap":347558874596},{"date":"2024-12-13","value":76.134835,"marketCap":331404719282},{"date":"2024-12-20","value":84.825216,"marketCap":369073694535},{"date":"2024-12-27","value":89.617952,"marketCap":389715117674},{"date":"2025-01-03","value":83.500491,"marketCap":363532811443},{"date":"2025-01-10","value":89.617545,"marketCap":390427288118},{"date":"2025-01-17","value":103.868153,"marketCap":452876584496},{"date":"2025-01-24","value":104.676353,"marketCap":456485397666},{"date":"2025-01-28","value":98.189319,"marketCap":428248720891},{"date":"2025-02-07","value":114.069833,"marketCap":497268266734},{"date":"2025-02-14","value":111.070582,"marketCap":484265664257},{"date":"2025-02-21","value":125.47778,"marketCap":546209010746},{"date":"2025-02-28","value":121.468004,"marketCap":528776760632},{"date":"2025-03-07","value":122.754731,"marketCap":534091589079}]},{"symbol":"01347","name":"華虹半導體","items":[{"date":"2020-03-13","value":14.989614,"marketCap":18900809378},{"date":"2020-03-20","value":13.933306,"marketCap":17532308153},{"date":"2020-03-27","value":14.47514,"marketCap":18203648377},{"date":"2020-04-03","value":14.329327,"marketCap":18023484589},{"date":"2020-04-09","value":15.581201,"marketCap":19598602870},{"date":"2020-04-17","value":16.592367,"marketCap":20863861817},{"date":"2020-04-24","value":14.415143,"marketCap":18126771034},{"date":"2020-04-29","value":15.463195,"marketCap":19443673203},{"date":"2020-05-08","value":17.144581,"marketCap":21561045318},{"date":"2020-05-15","value":20.345086,"marketCap":21302829207},{"date":"2020-05-22","value":18.77959,"marketCap":19676067703},{"date":"2020-05-29","value":17.7784,"marketCap":18617381646},{"date":"2020-06-05","value":22.222597,"marketCap":23265271655},{"date":"2020-06-12","value":22.09919,"marketCap":23136163599},{"date":"2020-06-19","value":26.020843,"marketCap":27241799773},{"date":"2020-06-26","value":34.03582,"marketCap":35633823400},{"date":"2020-07-03","value":36.564169,"marketCap":38279743893},{"date":"2020-07-10","value":42.488944,"marketCap":44487269930},{"date":"2020-07-17","value":33.768111,"marketCap":35369966063},{"date":"2020-07-24","value":35.01113,"marketCap":36663200654},{"date":"2020-07-31","value":42.060438,"marketCap":44034122704},{"date":"2020-08-07","value":43.234931,"marketCap":45264487897},{"date":"2020-08-14","value":45.149767,"marketCap":38335589177},{"date":"2020-08-21","value":45.074199,"marketCap":38270833114},{"date":"2020-08-28","value":43.548901,"marketCap":36975711858},{"date":"2020-09-04","value":44.468885,"marketCap":37757273712},{"date":"2020-09-11","value":36.003183,"marketCap":30568496041},{"date":"2020-09-18","value":40.580906,"marketCap":34454321809},{"date":"2020-09-25","value":38.750238,"marketCap":32899991502},{"date":"2020-09-30","value":45.082998,"marketCap":38276624914},{"date":"2020-10-09","value":42.336934,"marketCap":35945053854},{"date":"2020-10-16","value":43.86225,"marketCap":37240371110},{"date":"2020-10-23","value":42.336825,"marketCap":35945053854},{"date":"2020-10-30","value":43.377971,"marketCap":36851775933},{"date":"2020-11-06","value":51.698496,"marketCap":43913288978},{"date":"2020-11-13","value":61.515576,"marketCap":39120393131},{"date":"2020-11-20","value":67.228545,"marketCap":42747449448},{"date":"2020-11-27","value":76.209455,"marketCap":48447109374},{"date":"2020-12-04","value":87.660793,"marketCap":55725904008},{"date":"2020-12-11","value":86.944134,"marketCap":55272321068},{"date":"2020-12-18","value":96.407219,"marketCap":61298494408},{"date":"2020-12-24","value":92.633189,"marketCap":58900984585},{"date":"2020-12-31","value":89.796226,"marketCap":57103872012},{"date":"2021-01-08","value":82.82965,"marketCap":52691300083},{"date":"2021-01-15","value":82.549067,"marketCap":52496627792},{"date":"2021-01-22","value":107.257716,"marketCap":68200192596},{"date":"2021-01-29","value":95.40406,"marketCap":60672864012},{"date":"2021-02-05","value":94.40146,"marketCap":60023717107},{"date":"2021-02-11","value":101.531734,"marketCap":78277683024},{"date":"2021-02-19","value":94.023735,"marketCap":72496177804},{"date":"2021-02-26","value":79.918315,"marketCap":61647735427},{"date":"2021-03-05","value":74.340781,"marketCap":57399501269},{"date":"2021-03-12","value":73.229319,"marketCap":56554434999},{"date":"2021-03-19","value":71.645096,"marketCap":55319338142},{"date":"2021-03-26","value":71.353931,"marketCap":55124322849},{"date":"2021-04-01","value":77.33547,"marketCap":59805487202},{"date":"2021-04-09","value":85.467667,"marketCap":66111065743},{"date":"2021-04-16","value":82.448956,"marketCap":63705845063},{"date":"2021-04-23","value":81.035752,"marketCap":62535737704},{"date":"2021-04-30","value":81.729822,"marketCap":63124671305},{"date":"2021-05-07","value":75.251192,"marketCap":58118904374},{"date":"2021-05-14","value":59.690679,"marketCap":52007968120},{"date":"2021-05-21","value":58.582643,"marketCap":51032818717},{"date":"2021-05-28","value":62.940872,"marketCap":54803396406},{"date":"2021-06-04","value":62.006604,"marketCap":53958405244},{"date":"2021-06-11","value":59.885477,"marketCap":52138121693},{"date":"2021-06-18","value":62.701694,"marketCap":54608506512},{"date":"2021-06-25","value":63.834852,"marketCap":55583658414},{"date":"2021-07-02","value":60.656335,"marketCap":52854371288},{"date":"2021-07-09","value":60.201169,"marketCap":52464302127},{"date":"2021-07-16","value":60.053208,"marketCap":52334279074},{"date":"2021-07-23","value":59.739349,"marketCap":52074232966},{"date":"2021-07-30","value":73.141236,"marketCap":63776307790},{"date":"2021-08-06","value":81.205366,"marketCap":70867587313},{"date":"2021-08-13","value":52.496101,"marketCap":56564037580},{"date":"2021-08-20","value":50.942167,"marketCap":54938634201},{"date":"2021-08-27","value":54.750132,"marketCap":59034650716},{"date":"2021-09-03","value":55.23636,"marketCap":59431221663},{"date":"2021-09-10","value":54.40459,"marketCap":58585919823},{"date":"2021-09-17","value":50.037047,"marketCap":53904248095},{"date":"2021-09-24","value":50.375891,"marketCap":54294387405},{"date":"2021-09-30","value":48.746469,"marketCap":52538760507},{"date":"2021-10-08","value":47.365455,"marketCap":51043226483},{"date":"2021-10-15","value":46.795378,"marketCap":50392994298},{"date":"2021-10-22","value":49.182806,"marketCap":52928899818},{"date":"2021-10-29","value":47.333393,"marketCap":50978203264},{"date":"2021-11-05","value":55.329352,"marketCap":59626566418},{"date":"2021-11-12","value":44.26348,"marketCap":59171401789},{"date":"2021-11-19","value":45.873231,"marketCap":61317177898},{"date":"2021-11-26","value":46.653868,"marketCap":62422577712},{"date":"2021-12-03","value":48.295814,"marketCap":64580964076},{"date":"2021-12-10","value":45.88691,"marketCap":61394189414},{"date":"2021-12-17","value":40.330331,"marketCap":53980060608},{"date":"2021-12-24","value":40.829164,"marketCap":54630422784},{"date":"2021-12-31","value":41.824722,"marketCap":55951238155},{"date":"2022-01-07","value":37.930548,"marketCap":50746471815},{"date":"2022-01-14","value":40.770569,"marketCap":54454867832},{"date":"2022-01-21","value":40.084763,"marketCap":53544033722},{"date":"2022-01-28","value":23.083394,"marketCap":47038075797},{"date":"2022-02-04","value":24.663751,"marketCap":50233805968},{"date":"2022-02-11","value":23.836809,"marketCap":48607063546},{"date":"2022-02-18","value":24.820674,"marketCap":50624224149},{"date":"2022-02-25","value":26.195533,"marketCap":53487290810},{"date":"2022-03-04","value":24.0156,"marketCap":49067408052},{"date":"2022-03-11","value":20.063554,"marketCap":41063043078},{"date":"2022-03-18","value":21.124712,"marketCap":43210555632},{"date":"2022-03-25","value":20.855881,"marketCap":42689946528},{"date":"2022-04-01","value":20.715334,"marketCap":42435357049},{"date":"2022-04-08","value":19.210404,"marketCap":39376366587},{"date":"2022-04-14","value":19.424273,"marketCap":39831960911},{"date":"2022-04-22","value":18.558943,"marketCap":38074668518},{"date":"2022-04-29","value":19.794263,"marketCap":40612979752},{"date":"2022-05-06","value":17.948474,"marketCap":36839390207},{"date":"2022-05-13","value":17.091644,"marketCap":35082034137},{"date":"2022-05-20","value":18.712139,"marketCap":38401484491},{"date":"2022-05-27","value":17.981102,"marketCap":36904477468},{"date":"2022-06-02","value":18.847288,"marketCap":38662873038},{"date":"2022-06-10","value":18.742257,"marketCap":38467606003},{"date":"2022-06-17","value":16.870106,"marketCap":34627354304},{"date":"2022-06-24","value":16.713213,"marketCap":34301909244},{"date":"2022-06-30","value":18.018066,"marketCap":36971486473},{"date":"2022-07-08","value":16.270954,"marketCap":33391500987},{"date":"2022-07-15","value":15.760707,"marketCap":32350050664},{"date":"2022-07-22","value":16.651519,"marketCap":34172588730},{"date":"2022-07-29","value":14.904586,"marketCap":30592603244},{"date":"2022-08-05","value":17.508418,"marketCap":35937545172},{"date":"2022-08-12","value":11.724101,"marketCap":34114626214},{"date":"2022-08-19","value":10.684336,"marketCap":31119830783},{"date":"2022-08-26","value":10.774157,"marketCap":31380247777},{"date":"2022-09-02","value":9.96178,"marketCap":29027364151},{"date":"2022-09-09","value":10.074391,"marketCap":29353514310},{"date":"2022-09-16","value":9.379696,"marketCap":27331383324},{"date":"2022-09-23","value":8.613889,"marketCap":25100516236},{"date":"2022-09-30","value":8.052471,"marketCap":23464865163},{"date":"2022-10-07","value":8.106284,"marketCap":23621645999},{"date":"2022-10-14","value":7.639964,"marketCap":22262878751},{"date":"2022-10-21","value":7.980917,"marketCap":23255824048},{"date":"2022-10-28","value":8.286059,"marketCap":24144248787},{"date":"2022-11-04","value":8.82403,"marketCap":25713218269},{"date":"2022-11-11","value":9.549033,"marketCap":31749553046},{"date":"2022-11-18","value":10.45054,"marketCap":34689326476},{"date":"2022-11-25","value":10.301758,"marketCap":34166700089},{"date":"2022-12-02","value":10.34557,"marketCap":34168683409},{"date":"2022-12-09","value":10.600438,"marketCap":35018000588},{"date":"2022-12-16","value":11.373637,"marketCap":37565952123},{"date":"2022-12-23","value":10.535633,"marketCap":34887336407},{"date":"2022-12-30","value":10.762216,"marketCap":35605989404},{"date":"2023-01-06","value":11.201768,"marketCap":37114163416},{"date":"2023-01-13","value":11.594118,"marketCap":38421000156},{"date":"2023-01-20","value":12.257939,"marketCap":40707964451},{"date":"2023-01-27","value":13.001229,"marketCap":43190954257},{"date":"2023-02-03","value":12.526866,"marketCap":41701088097},{"date":"2023-02-10","value":11.911681,"marketCap":39674859679},{"date":"2023-02-17","value":11.998032,"marketCap":39936308507},{"date":"2023-02-24","value":12.090128,"marketCap":40263119542},{"date":"2023-03-03","value":13.187769,"marketCap":43923403137},{"date":"2023-03-10","value":12.697907,"marketCap":42293693763},{"date":"2023-03-17","value":13.620651,"marketCap":45366033186},{"date":"2023-03-24","value":13.718607,"marketCap":45692877806},{"date":"2023-03-31","value":12.863526,"marketCap":45431402110},{"date":"2023-04-06","value":13.918591,"marketCap":49157430772},{"date":"2023-04-14","value":14.050951,"marketCap":49624772348},{"date":"2023-04-21","value":13.588209,"marketCap":47990227804},{"date":"2023-04-28","value":11.866467,"marketCap":41909722101},{"date":"2023-05-05","value":11.221233,"marketCap":39621359740},{"date":"2023-05-12","value":8.677736,"marketCap":33944891436},{"date":"2023-05-19","value":9.037705,"marketCap":35318384154},{"date":"2023-05-25","value":8.4119,"marketCap":32898420795},{"date":"2023-06-02","value":8.699475,"marketCap":34010295852},{"date":"2023-06-09","value":8.794705,"marketCap":34403143142},{"date":"2023-06-16","value":9.34612,"marketCap":36496110025},{"date":"2023-06-23","value":8.315503,"marketCap":32506391904},{"date":"2023-06-30","value":8.558485,"marketCap":33487470131},{"date":"2023-07-07","value":8.693336,"marketCap":33946415454},{"date":"2023-07-14","value":9.396915,"marketCap":36693524219},{"date":"2023-07-21","value":8.484967,"marketCap":33096119884},{"date":"2023-07-28","value":9.051424,"marketCap":35254562485},{"date":"2023-08-04","value":8.84518,"marketCap":34471965900},{"date":"2023-08-11","value":9.245489,"marketCap":35694616547},{"date":"2023-08-18","value":12.062158,"marketCap":46652068073},{"date":"2023-08-25","value":11.37498,"marketCap":44063173783},{"date":"2023-09-01","value":12.746168,"marketCap":49381156290},{"date":"2023-09-08","value":12.210531,"marketCap":47268007495},{"date":"2023-09-15","value":12.069551,"marketCap":46659326169},{"date":"2023-09-22","value":11.952259,"marketCap":46156255061},{"date":"2023-09-29","value":11.919262,"marketCap":46089451454},{"date":"2023-10-06","value":11.590679,"marketCap":44824435845},{"date":"2023-10-13","value":12.02494,"marketCap":46456639333},{"date":"2023-10-20","value":11.688234,"marketCap":45155997324},{"date":"2023-10-27","value":11.399804,"marketCap":44031217588},{"date":"2023-11-03","value":12.104206,"marketCap":46769091284},{"date":"2023-11-10","value":13.129193,"marketCap":41410763873},{"date":"2023-11-17","value":13.769471,"marketCap":43356650507},{"date":"2023-11-24","value":13.612926,"marketCap":42837893029},{"date":"2023-12-01","value":13.279147,"marketCap":41900943857},{"date":"2023-12-08","value":13.125941,"marketCap":41395734715},{"date":"2023-12-15","value":14.142611,"marketCap":44572176069},{"date":"2023-12-22","value":13.498937,"marketCap":42596376923},{"date":"2023-12-29","value":13.924743,"marketCap":43922816795},{"date":"2024-01-05","value":13.487254,"marketCap":42532335443},{"date":"2024-01-12","value":13.274628,"marketCap":41913432062},{"date":"2024-01-19","value":12.251908,"marketCap":38684682896},{"date":"2024-01-26","value":11.896659,"marketCap":37531348608},{"date":"2024-02-02","value":10.38607,"marketCap":32795588119},{"date":"2024-02-09","value":15.112911,"marketCap":33095629685},{"date":"2024-02-16","value":15.98319,"marketCap":35009500785},{"date":"2024-02-23","value":16.053901,"marketCap":35175491136},{"date":"2024-03-01","value":17.158207,"marketCap":37618569924},{"date":"2024-03-08","value":16.990514,"marketCap":37210515940},{"date":"2024-03-15","value":16.973392,"marketCap":37179909773},{"date":"2024-03-22","value":16.173941,"marketCap":35423380832},{"date":"2024-03-28","value":15.343714,"marketCap":33617218848},{"date":"2024-04-05","value":15.228214,"marketCap":33384590045},{"date":"2024-04-12","value":14.940075,"marketCap":32786000868},{"date":"2024-04-19","value":14.487127,"marketCap":31769693513},{"date":"2024-04-26","value":15.291861,"marketCap":33522710647},{"date":"2024-05-03","value":15.743113,"marketCap":34459522566},{"date":"2024-05-10","value":30.175419,"marketCap":37642079202},{"date":"2024-05-17","value":31.667562,"marketCap":39439448651},{"date":"2024-05-24","value":29.859247,"marketCap":37218552516},{"date":"2024-05-31","value":32.206741,"marketCap":40184928621},{"date":"2024-06-07","value":36.553368,"marketCap":45570602113},{"date":"2024-06-14","value":37.433113,"marketCap":46667727287},{"date":"2024-06-21","value":39.345104,"marketCap":49010137887},{"date":"2024-06-28","value":35.75958,"marketCap":44573804465},{"date":"2024-07-05","value":34.160294,"marketCap":42581026528},{"date":"2024-07-12","value":36.455593,"marketCap":45431890764},{"date":"2024-07-19","value":38.4811,"marketCap":47969580819},{"date":"2024-07-26","value":34.495967,"marketCap":42986780782},{"date":"2024-08-02","value":32.952378,"marketCap":41107436059},{"date":"2024-08-09","value":56.369884,"marketCap":38558326985},{"date":"2024-08-16","value":54.49889,"marketCap":37292489700},{"date":"2024-08-23","value":51.742227,"marketCap":35409113081},{"date":"2024-08-30","value":52.940085,"marketCap":36233683637},{"date":"2024-09-06","value":50.025452,"marketCap":34227806236},{"date":"2024-09-13","value":47.100548,"marketCap":32256410554},{"date":"2024-09-20","value":49.328377,"marketCap":33745969809},{"date":"2024-09-27","value":57.900671,"marketCap":39529448612},{"date":"2024-10-04","value":78.550029,"marketCap":53541789708},{"date":"2024-10-10","value":73.153915,"marketCap":49885998271},{"date":"2024-10-18","value":73.669102,"marketCap":50266157778},{"date":"2024-10-25","value":73.813923,"marketCap":50342686684},{"date":"2024-11-01","value":66.924053,"marketCap":45664792417},{"date":"2024-11-08","value":54.597017,"marketCap":50758659737},{"date":"2024-11-15","value":52.67654,"marketCap":48656308662},{"date":"2024-11-22","value":52.041423,"marketCap":48077199003},{"date":"2024-11-29","value":52.039031,"marketCap":48079497943},{"date":"2024-12-06","value":52.934718,"marketCap":48894216719},{"date":"2024-12-13","value":52.862737,"marketCap":48791965555},{"date":"2024-12-20","value":53.67605,"marketCap":49514297411},{"date":"2024-12-27","value":55.228233,"marketCap":50918470036},{"date":"2025-01-03","value":48.32256,"marketCap":44603246891},{"date":"2025-01-10","value":49.241908,"marketCap":45482460017},{"date":"2025-01-17","value":56.560816,"marketCap":52284755293},{"date":"2025-01-24","value":56.662526,"marketCap":52388528292},{"date":"2025-01-28","value":54.112747,"marketCap":50037242471},{"date":"2025-02-07","value":60.646118,"marketCap":56051198108},{"date":"2025-02-14","value":58.509944,"marketCap":54100208526},{"date":"2025-02-21","value":174.740646,"marketCap":78951202341},{"date":"2025-02-28","value":150.013386,"marketCap":67781824754},{"date":"2025-03-07","value":163.073445,"marketCap":73643348255}]}],"industryCompare":{"bkCode":"BK1163","name":"半導體產品","current":-9.997668,"rank":16,"totalCount":20,"items":[{"symbol":"04335","name":"英特爾-T","value":-4.790334,"marketCap":698265120325},{"symbol":"00243","name":"品質國際","value":-2.392098,"marketCap":71320393},{"symbol":"01010","name":"天璽曜11","value":-1.722392,"marketCap":119959425},{"symbol":"00650","name":"普達特科技","value":-4.624366,"marketCap":1694894873},{"symbol":"00981","name":"中芯國際","value":122.7547307078144,"marketCap":534091589079},{"symbol":"00085","name":"中電華大科技","value":6.688498,"marketCap":2963613120},{"symbol":"02878","name":"晶門半導體","value":12.85661395813255,"marketCap":1373763793},{"symbol":"01385","name":"上海復旦","value":60.70849913225858,"marketCap":37274087296},{"symbol":"00724","name":"瑞鑫國際集團","value":-0.117758,"marketCap":8821829},{"symbol":"01347","name":"華虹半導體","value":163.0734452183379,"marketCap":73643348255},{"symbol":"00712","name":"卡姆丹克太陽能","value":-2.6265552987710494,"marketCap":84793872},{"symbol":"01305","name":"偉志控股","value":4.545282,"marketCap":164793750},{"symbol":"02203","name":"腦洞科技","value":-11.803017,"marketCap":177600000},{"symbol":"06908","name":"宏光半導體","value":-3.53861573998896,"marketCap":591455643},{"symbol":"01679","name":"瑞斯康集團","value":-0.23244361343186215,"marketCap":32477565},{"symbol":"08490","name":"駿碼半導體","value":74.502254,"marketCap":115702000},{"symbol":"02533","name":"黑芝麻智能","value":-581.8580891126875,"marketCap":13233185132},{"symbol":"06939","name":"美佳音控股","value":27.29080146506478,"marketCap":254187500},{"symbol":"02149","name":"貝克微","value":13.728473455460668,"marketCap":1920000000},{"symbol":"02577","name":"英諾賽科","value":-45.89350594356168,"marketCap":49722100061}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/06939\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"次新股","bkCode":"BK1587","id":"package_hk_concept_cxg","changeRate":-0.018665}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"06939\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2518275251","title":"美佳音控股盤中異動 股價大跌8.16%報0.450港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518275251","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518275251?lang=zh_tw&edition=fundamental","pubTime":"2025-03-10 10:14","pubTimestamp":1741572859,"startTime":"0","endTime":"0","summary":"2025年03月10日早盘10时14分，美佳音控股股票出现波动，股价快速下挫8.16%。截至发稿，该股报0.450港元/股，成交量10000股，换手率0.00%，振幅0.00%。资金方面，该股资金流入0港元，流出4500港元。美佳音控股股票所在的半导体行业中，整体跌幅为1.61%。其相关个股中，贝克微、上海复旦、美佳音控股涨幅较大，振幅较大的相关个股有英诺赛科、上海复旦、贝克微，振幅分别为15.59%、7.14%、5.78%。","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=nesSN20250310101419abf20d4f&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=nesSN20250310101419abf20d4f&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1587","06939","BK1163"],"gpt_icon":0},{"id":"2512496725","title":"美佳音控股盤中異動 股價大跌7.69%報0.480港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512496725","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512496725?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 14:13","pubTimestamp":1740032010,"startTime":"0","endTime":"0","summary":"2025年02月20日下午盘14时13分，美佳音控股股票出现波动，股价大幅下跌7.69%。截至发稿，该股报0.480港元/股，成交量3.8万股，换手率0.01%，振幅7.69%。资金方面，该股资金流入0港元，流出4160港元。最近的财报数据显示，该股实现营业收入7,202.20万港元，净利润44.37万港元，每股收益0.0011港元，毛利2,335.98万港元，市盈率9.72倍。美佳音控股股票所在的半导体行业中，整体跌幅为1.17%。","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=nesSN20250220141330abd5c025&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=nesSN20250220141330abd5c025&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1163","06939","BK1587"],"gpt_icon":0},{"id":"2512349612","title":"美佳音控股(06939)股價下跌7.692%，現價港幣$0.48","url":"https://stock-news.laohu8.com/highlight/detail?id=2512349612","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512349612?lang=zh_tw&edition=fundamental","pubTime":"2025-02-20 14:13","pubTimestamp":1740031980,"startTime":"0","endTime":"0","summary":"[下跌股]美佳音控股(06939) 股价在下午02:13比前收市价下跌7.692%，现股价为港币$0.48。至目前为止，今日最高价为$0.52，而最低价为$0.48。总成交量为2.6万股，总成交金额为港币$1.292万。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180126135511023_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180126135511023_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAD2502203217/aamm-all-category","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":"aastocks_highlight","symbols":["06939","BK1163","BK1587"],"gpt_icon":0},{"id":"2512285801","title":"美佳音控股盤中異動 股價大漲5.15%報0.510港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512285801","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512285801?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 13:15","pubTimestamp":1739942123,"startTime":"0","endTime":"0","summary":"2025年02月19日下午盘13时15分，美佳音控股股票出现异动，股价急速拉升5.15%。截至发稿，该股报0.510港元/股，成交量16.4万股，换手率0.03%，振幅4.12%。资金方面，该股资金流入5.612万港元，流出2.551万港元。美佳音控股股票所在的半导体行业中，整体涨幅为3.16%。其相关个股中，脑洞科技、华虹半导体、康特隆涨幅较大，振幅较大的相关个股有脑洞科技、康特隆、华虹半导体，振幅分别为86.24%、19.80%、19.74%。","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=nesSN2025021913152396284834&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=nesSN2025021913152396284834&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK1163","BK1587","06939"],"gpt_icon":0}],"pageSize":4,"totalPage":13,"pageCount":1,"totalSize":50}]}}