ENG/中
美国
老虎證券
行情
产品介绍
Cash Boost账户
美股
美股碎股
港股
A股通
期权
期货
美国国债
定投
固定票息票据
Tiger BOSS Debit Card
基金超市
老虎钱袋子
老虎API平台
Wealth
费用
综合账户
股票与ETF
期权、窝轮与牛熊证
期货
债券
基金超市
Cash Boost
股票与ETF
融资利率
活动
帮助
账户操作
如何开户
开户文件
账户类型
资金与转仓
入金
DDA快捷入金
出金
转入股票
转出股票
货币兑换
产品与交易
可交易产品
订单类型
交易规则
申报
融资融券
保证金与杠杆
风险管理
做空风险
基金超市
基金开户与交易
Cash Boost账户
Cash Boost 账户FAQ
如何开通 Cash Boost 账户
如何用Cash Boost 账户交易
如何绑定CDP证券账户
Tiger Boss Debit Card
常见问题
费用说明
如何充值
如何使用我的Debit card
账单报表
账单报表
股息（分红）
专栏
TigerGPT
机构
财富及资产管理人
自营交易机构
介绍经纪商
三方服务商
登入
立即註冊
Toggle
港股
詳情
本頁面由Tiger Fintech (Singapore) Pte. Ltd.提供服務
中國新消費集團
0.208
-0.006
-2.80%
手動刷新
成交量：
75.00萬
成交額：
15.53萬
市值：
1.50億
市盈率：
9.42
高：
0.214
開：
0.214
低：
0.199
收：
0.214
資料載入中...
總覽
公司
分析
新聞資訊
公告
中國新消費集團盤中異動 臨近收盤大幅跳水6.45%報0.116港元
市场透视
·
2024-11-25
中國新消費集團盤中異動 快速下跌5.60%報0.118港元
市场透视
·
2024-11-22
中國新消費集團盤中異動 大幅下挫7.20%
市场透视
·
2024-11-21
中國新消費集團(08275)根據供股於11月20日發行2.4億股
智通财经
·
2024-11-20
中國新消費集團：所有1.8億股不獲認購供股股份已成功配售
智通财经网
·
2024-11-19
中國新消費集團(08275)：所有1.8億股不獲認購供股股份已成功配售
智通财经网
·
2024-11-19
中國新消費集團(08275)下跌10.06%，報0.143元/股
金融界
·
2024-11-19
中國新消費集團(08275)股價顯著下跌11.95%，現價港幣$0.14
阿斯达克财经
·
2024-11-19
中國新消費集團盤中異動 股價大跌5.66%報0.150港元
市场透视
·
2024-11-19
中國新消費集團盤中異動 急速下挫5.06%
市场透视
·
2024-11-18
中國新消費集團(08275)下跌8.14%，報0.158元/股
金融界
·
2024-11-15
中國新消費集團盤中異動 股價大跌7.56%
市场透视
·
2024-11-15
中國新消費集團盤中異動 早盤股價大漲8.33%報0.195港元
市场透视
·
2024-11-14
中國新消費集團(08275)上漲39.84%，報0.179元/股
金融界
·
2024-11-13
中國新消費集團(08275)股價大幅上升28.125%，現價港幣$0.164
阿斯达克财经
·
2024-11-13
中國新消費集團盤中異動 股價大漲9.32%報0.129港元
市场透视
·
2024-11-12
更多
{"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/08275/news?page=3"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"08275"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"08275\",,,,,undefined,":{"symbol":"08275","market":"HK","secType":"STK","nameCN":"中國新消費集團","latestPrice":0.208,"timestamp":1741239387423,"preClose":0.214,"halted":0,"volume":750000,"delay":0,"changeRate":-0.028037,"change":-0.006,"floatShares":720005167,"shares":720005167,"eps":0.015745,"lyrEps":0.022075,"pbRate":1.23,"amount":155310,"amplitude":0.070093,"volumeRatio":0.142899,"dividePrice":0,"prevYearClose":0.103,"fiveDayClose":0.171,"twentyDayClose":0.146},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"08275\",,,,,undefined,":{"symbol":"08275","floatShares":720005167,"roa":"6.74%","roe":"7.80%","lyrEps":0.022075,"volumeRatio":0.142899,"shares":720005167,"dividePrice":0,"high":0.214,"amplitude":0.070093,"preClose":0.214,"low":0.199,"week52Low":0.085,"pbRate":"1.23","psRate":"0.80","week52High":0.236,"institutionHeld":0,"latestPrice":0.208,"eps":0.022075,"divideRate":0,"volume":750000,"delay":0,"ttmEps":0.015745,"open":0.214,"prevYearClose":0.103,"prevWeekClose":0.165,"prevMonthClose":0.165,"prevQuarterClose":0.103,"fiveDayClose":0.171,"twentyDayClose":0.146,"sixtyDayClose":0.102},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/08275\",params:#limit:5,,,undefined,":[{"date":"2024-11-08","symbol":"08275","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1731029400000,"name":null,"time":"","dateTimestamp":1730995200000,"actualEps":null},{"market":"HK","date":"2024-09-10","symbol":"08275","defaultRemindTime":1725931800000,"type":"split","dateTimestamp":1725897600000,"forFactor":956521,"toFactor":1000000,"ratio":0.9565210000000001},{"date":"2024-06-24","symbol":"08275","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719192600000,"name":null,"time":"","dateTimestamp":1719158400000,"actualEps":null},{"date":"2023-11-09","symbol":"08275","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1699493400000,"name":null,"time":"","dateTimestamp":1699459200000,"actualEps":null},{"date":"2023-08-08","symbol":"08275","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1691458200000,"name":null,"time":"","dateTimestamp":1691424000000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"08275\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"08275\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/08275\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"08275","date":"2025-03-05","current":18.639886,"percent":0.999188,"low":-109.091691,"twenty":-6.30978,"median":-2.000212,"eighty":-0.881885,"high":18.814091,"avg":-10.584434,"sd":25.387439,"marketCap":154077299},"quantilePoints":[{"date":"2020-03-06","current":-3.344215,"twenty":-4.803391,"median":-4.379562,"eighty":-3.143563,"marketCap":42000000},{"date":"2020-03-13","current":-2.962019,"twenty":-4.775136,"median":-4.238286,"eighty":-3.105343,"marketCap":37200000},{"date":"2020-03-20","current":-2.102078,"twenty":-4.732753,"median":-3.583087,"eighty":-3.057568,"marketCap":26400000},{"date":"2020-03-27","current":-2.102078,"twenty":-4.704497,"median":-3.344215,"eighty":-3.009794,"marketCap":26400000},{"date":"2020-04-03","current":-1.91098,"twenty":-4.662114,"median":-3.344215,"eighty":-2.742257,"marketCap":24000000},{"date":"2020-04-09","current":-1.91098,"twenty":-4.662114,"median":-3.344215,"eighty":-2.111633,"marketCap":24000000},{"date":"2020-04-17","current":-1.91098,"twenty":-4.662114,"median":-3.177004,"eighty":-2.102078,"marketCap":24000000},{"date":"2020-04-24","current":-1.91098,"twenty":-4.520838,"median":-3.105343,"eighty":-2.102078,"marketCap":24000000},{"date":"2020-04-29","current":-1.863206,"twenty":-4.520838,"median":-3.105343,"eighty":-2.035194,"marketCap":23400000},{"date":"2020-05-08","current":-1.91098,"twenty":-4.520838,"median":-3.057568,"eighty":-1.91098,"marketCap":24000000},{"date":"2020-05-15","current":-2.006529,"twenty":-4.478455,"median":-3.033681,"eighty":-1.91098,"marketCap":25200000},{"date":"2020-05-22","current":-1.91098,"twenty":-4.4502,"median":-3.009794,"eighty":-1.91098,"marketCap":24000000},{"date":"2020-05-29","current":-1.91098,"twenty":-4.4502,"median":-2.962019,"eighty":-1.91098,"marketCap":24000000},{"date":"2020-06-05","current":-1.815431,"twenty":-4.407817,"median":-2.723147,"eighty":-1.91098,"marketCap":22800000},{"date":"2020-06-12","current":-1.958755,"twenty":-4.379562,"median":-2.149853,"eighty":-1.91098,"marketCap":24600000},{"date":"2020-06-19","current":-1.91098,"twenty":-4.379562,"median":-2.102078,"eighty":-1.91098,"marketCap":24000000},{"date":"2020-06-26","current":-2.284989,"twenty":-4.379562,"median":-2.149853,"eighty":-1.91098,"marketCap":28800000},{"date":"2020-07-03","current":-2.094573,"twenty":-4.351307,"median":-2.149853,"eighty":-1.91098,"marketCap":26400000},{"date":"2020-07-10","current":-1.951761,"twenty":-4.210031,"median":-2.122128,"eighty":-1.91098,"marketCap":24600000},{"date":"2020-07-17","current":-1.761346,"twenty":-4.00378,"median":-2.102078,"eighty":-1.91098,"marketCap":22200000},{"date":"2020-07-24","current":-1.951761,"twenty":-3.611752,"median":-2.102078,"eighty":-1.91098,"marketCap":24600000},{"date":"2020-07-31","current":-1.80895,"twenty":-3.525758,"median":-2.102078,"eighty":-1.91098,"marketCap":22800000},{"date":"2020-08-07","current":-1.80895,"twenty":-3.458874,"median":-2.094573,"eighty":-1.904157,"marketCap":22800000},{"date":"2020-08-14","current":-1.666402,"twenty":-3.344215,"median":-2.046969,"eighty":-1.904157,"marketCap":21000000},{"date":"2020-08-21","current":-1.618791,"twenty":-3.344215,"median":-2.026749,"eighty":-1.863206,"marketCap":20400000},{"date":"2020-08-28","current":-1.618791,"twenty":-3.344215,"median":-2.006529,"eighty":-1.863206,"marketCap":20400000},{"date":"2020-09-04","current":-1.571179,"twenty":-3.344215,"median":-2.006529,"eighty":-1.863206,"marketCap":19800000},{"date":"2020-09-11","current":-1.428345,"twenty":-3.344215,"median":-2.006529,"eighty":-1.823655,"marketCap":18000000},{"date":"2020-09-18","current":-1.952071,"twenty":-3.31555,"median":-2.002947,"eighty":-1.823655,"marketCap":24600000},{"date":"2020-09-25","current":-2.142517,"twenty":-3.191337,"median":-1.958755,"eighty":-1.809237,"marketCap":27000000},{"date":"2020-09-30","current":-1.618791,"twenty":-3.162672,"median":-1.958755,"eighty":-1.80918,"marketCap":20400000},{"date":"2020-10-09","current":-1.475956,"twenty":-3.153117,"median":-1.958755,"eighty":-1.80895,"marketCap":18600000},{"date":"2020-10-16","current":-1.571179,"twenty":-3.114898,"median":-1.951916,"eighty":-1.766451,"marketCap":19800000},{"date":"2020-10-23","current":-2.428186,"twenty":-3.105343,"median":-1.951761,"eighty":-1.761569,"marketCap":30600000},{"date":"2020-10-30","current":-2.57102,"twenty":-3.105343,"median":-1.952071,"eighty":-1.761625,"marketCap":32400000},{"date":"2020-11-06","current":-2.642438,"twenty":-3.105343,"median":-1.958755,"eighty":-1.761625,"marketCap":33300000},{"date":"2020-11-13","current":-2.255286,"twenty":-3.105343,"median":-1.958755,"eighty":-1.765244,"marketCap":28800000},{"date":"2020-11-20","current":-2.043853,"twenty":-3.076678,"median":-1.999524,"eighty":-1.767657,"marketCap":26100000},{"date":"2020-11-27","current":-2.11433,"twenty":-3.057568,"median":-1.999683,"eighty":-1.792433,"marketCap":27000000},{"date":"2020-12-04","current":-1.902897,"twenty":-3.057568,"median":-1.98637,"eighty":-1.80895,"marketCap":24300000},{"date":"2020-12-11","current":-1.973375,"twenty":-3.057568,"median":-1.973375,"eighty":-1.80895,"marketCap":25200000},{"date":"2020-12-18","current":-1.973375,"twenty":-3.028904,"median":-1.973375,"eighty":-1.80895,"marketCap":25200000},{"date":"2020-12-24","current":-1.973375,"twenty":-3.009794,"median":-1.973375,"eighty":-1.80895,"marketCap":25200000},{"date":"2020-12-31","current":-1.902897,"twenty":-3.009794,"median":-1.973375,"eighty":-1.80895,"marketCap":24300000},{"date":"2021-01-08","current":-2.184808,"twenty":-2.001566,"median":-1.902897,"eighty":-1.874706,"marketCap":27900000},{"date":"2021-01-15","current":-2.11433,"twenty":-2.072044,"median":-1.973375,"eighty":-1.902897,"marketCap":27000000},{"date":"2021-01-22","current":-2.255286,"twenty":-2.142521,"median":-1.973375,"eighty":-1.902897,"marketCap":28800000},{"date":"2021-01-29","current":-1.620987,"twenty":-2.142521,"median":-1.973375,"eighty":-1.804229,"marketCap":20700000},{"date":"2021-02-05","current":-1.691464,"twenty":-2.11433,"median":-1.902897,"eighty":-1.761942,"marketCap":21600000},{"date":"2021-02-11","current":-2.364532,"twenty":-2.227095,"median":-1.973375,"eighty":-1.761942,"marketCap":21600000},{"date":"2021-02-19","current":-2.660099,"twenty":-2.263865,"median":-1.973375,"eighty":-1.761942,"marketCap":24300000},{"date":"2021-02-26","current":-2.955665,"twenty":-2.364532,"median":-2.079091,"eighty":-1.761942,"marketCap":27000000},{"date":"2021-03-05","current":-2.955665,"twenty":-2.660099,"median":-2.11433,"eighty":-1.776038,"marketCap":27000000},{"date":"2021-03-12","current":-3.349754,"twenty":-2.857143,"median":-2.220047,"eighty":-1.846515,"marketCap":30600000},{"date":"2021-03-19","current":-3.448276,"twenty":-2.955665,"median":-2.255286,"eighty":-1.902897,"marketCap":31500000},{"date":"2021-03-26","current":-3.448276,"twenty":-3.133005,"median":-2.364532,"eighty":-1.902897,"marketCap":31500000},{"date":"2021-04-01","current":-2.561576,"twenty":-3.251232,"median":-2.364532,"eighty":-1.902897,"marketCap":23400000},{"date":"2021-04-09","current":-2.374384,"twenty":-3.192118,"median":-2.364532,"eighty":-1.902897,"marketCap":21690000},{"date":"2021-04-16","current":-2.857143,"twenty":-3.152709,"median":-2.44335,"eighty":-1.945184,"marketCap":26100000},{"date":"2021-04-23","current":-3.448276,"twenty":-3.152709,"median":-2.561576,"eighty":-1.973375,"marketCap":31500000},{"date":"2021-04-30","current":-2.906404,"twenty":-3.349754,"median":-2.635468,"eighty":-1.973375,"marketCap":26550000},{"date":"2021-05-07","current":-6.650246,"twenty":-3.448276,"median":-2.660099,"eighty":-1.973375,"marketCap":60750000},{"date":"2021-05-14","current":-6.527094,"twenty":-3.448276,"median":-2.832512,"eighty":-1.973375,"marketCap":59625000},{"date":"2021-05-21","current":-6.133005,"twenty":-3.448276,"median":-2.857143,"eighty":-2.001566,"marketCap":56025000},{"date":"2021-05-28","current":-6.650246,"twenty":-3.527094,"median":-2.857143,"eighty":-2.072044,"marketCap":60750000},{"date":"2021-06-04","current":-6.650246,"twenty":-6.024631,"median":-2.906404,"eighty":-2.11433,"marketCap":60750000},{"date":"2021-06-11","current":-6.133005,"twenty":-6.073892,"median":-2.955665,"eighty":-2.11433,"marketCap":56025000},{"date":"2021-06-18","current":-6.280788,"twenty":-6.133005,"median":-2.955665,"eighty":-2.128426,"marketCap":57375000},{"date":"2021-06-25","current":-3.899348,"twenty":-6.133005,"median":-3.004926,"eighty":-2.184808,"marketCap":57375000},{"date":"2021-07-02","current":-3.562933,"twenty":-6.133005,"median":-3.103448,"eighty":-2.184808,"marketCap":52425000},{"date":"2021-07-09","current":-3.608808,"twenty":-6.133005,"median":-3.251232,"eighty":-2.255286,"marketCap":53100000},{"date":"2021-07-16","current":-3.700557,"twenty":-6.083744,"median":-3.399015,"eighty":-2.255286,"marketCap":54450000},{"date":"2021-07-23","current":-3.562933,"twenty":-6.059113,"median":-3.448276,"eighty":-2.255286,"marketCap":52425000},{"date":"2021-07-30","current":-3.33356,"twenty":-6.034483,"median":-3.448276,"eighty":-2.26601,"marketCap":49050000},{"date":"2021-08-06","current":-3.248549,"twenty":-6.034483,"median":-3.448276,"eighty":-2.364532,"marketCap":48150000},{"date":"2021-08-13","current":-3.187829,"twenty":-6.034483,"median":-3.349754,"eighty":-2.364532,"marketCap":47250000},{"date":"2021-08-20","current":-3.33963,"twenty":-6.009852,"median":-3.349754,"eighty":-2.364532,"marketCap":49500000},{"date":"2021-08-27","current":-3.29409,"twenty":-5.985222,"median":-3.33963,"eighty":-2.364532,"marketCap":48825000},{"date":"2021-09-03","current":-3.476252,"twenty":-3.975805,"median":-3.33963,"eighty":-2.364532,"marketCap":51525000},{"date":"2021-09-10","current":-3.628053,"twenty":-3.899348,"median":-3.352282,"eighty":-2.364532,"marketCap":53775000},{"date":"2021-09-17","current":-3.415531,"twenty":-3.899348,"median":-3.415531,"eighty":-2.374384,"marketCap":50625000},{"date":"2021-09-24","current":-4.135069,"twenty":-4.007658,"median":-3.415531,"eighty":-2.484729,"marketCap":61290000},{"date":"2021-09-30","current":-3.643233,"twenty":-3.951137,"median":-3.415531,"eighty":-2.541872,"marketCap":54000000},{"date":"2021-10-08","current":-4.116853,"twenty":-4.094994,"median":-3.448276,"eighty":-2.561576,"marketCap":61020000},{"date":"2021-10-15","current":-3.716098,"twenty":-4.058562,"median":-3.448276,"eighty":-2.561576,"marketCap":55080000},{"date":"2021-10-22","current":-3.588585,"twenty":-4.018486,"median":-3.448276,"eighty":-2.58128,"marketCap":53190000},{"date":"2021-10-29","current":-3.369991,"twenty":-3.994856,"median":-3.448276,"eighty":-2.630542,"marketCap":49950000},{"date":"2021-11-05","current":-3.27891,"twenty":-3.95936,"median":-3.448276,"eighty":-2.660099,"marketCap":48600000},{"date":"2021-11-12","current":-2.626938,"twenty":-3.934692,"median":-3.444438,"eighty":-2.592352,"marketCap":60480000},{"date":"2021-11-19","current":-2.368935,"twenty":-3.920554,"median":-3.424639,"eighty":-2.532019,"marketCap":54540000},{"date":"2021-11-26","current":-2.509664,"twenty":-3.899348,"median":-3.415531,"eighty":-2.472137,"marketCap":57780000},{"date":"2021-12-03","current":-2.497937,"twenty":-3.899348,"median":-3.415531,"eighty":-2.472137,"marketCap":57510000},{"date":"2021-12-10","current":-1.935022,"twenty":-3.899348,"median":-3.362401,"eighty":-2.380663,"marketCap":44550000},{"date":"2021-12-17","current":-1.864657,"twenty":-3.869767,"median":-3.349754,"eighty":-2.371115,"marketCap":42930000},{"date":"2021-12-24","current":-1.630109,"twenty":-3.803535,"median":-3.336595,"eighty":-2.364532,"marketCap":37530000},{"date":"2021-12-31","current":-1.700473,"twenty":-3.768942,"median":-3.33356,"eighty":-2.349291,"marketCap":39150000},{"date":"2022-01-07","current":-1.700473,"twenty":-1.700473,"median":-1.700473,"eighty":-1.672327,"marketCap":39150000},{"date":"2022-01-14","current":-1.700473,"twenty":-1.700473,"median":-1.700473,"eighty":-1.672327,"marketCap":39150000},{"date":"2022-01-21","current":-1.53629,"twenty":-1.700473,"median":-1.700473,"eighty":-1.58789,"marketCap":35370000},{"date":"2022-01-28","current":-1.75911,"twenty":-1.700473,"median":-1.700473,"eighty":-1.550363,"marketCap":40500000},{"date":"2022-02-04","current":-1.641836,"twenty":-1.700473,"median":-1.700473,"eighty":-1.559745,"marketCap":37800000},{"date":"2022-02-11","current":-1.340644,"twenty":-1.700473,"median":-1.700473,"eighty":-1.524562,"marketCap":37530000},{"date":"2022-02-18","current":-1.321355,"twenty":-1.700473,"median":-1.630109,"eighty":-1.350289,"marketCap":36990000},{"date":"2022-02-25","current":-1.321355,"twenty":-1.700473,"median":-1.606654,"eighty":-1.340644,"marketCap":36990000},{"date":"2022-03-04","current":-1.244195,"twenty":-1.700473,"median":-1.53629,"eighty":-1.330999,"marketCap":34830000},{"date":"2022-03-11","current":-1.29242,"twenty":-1.700473,"median":-1.524562,"eighty":-1.321355,"marketCap":36180000},{"date":"2022-03-18","current":-1.581768,"twenty":-1.700473,"median":-1.518698,"eighty":-1.321355,"marketCap":44280000},{"date":"2022-03-25","current":-1.427449,"twenty":-1.700473,"median":-1.512835,"eighty":-1.321355,"marketCap":39960000},{"date":"2022-04-01","current":-1.543188,"twenty":-1.700473,"median":-1.52423,"eighty":-1.321355,"marketCap":43200000},{"date":"2022-04-08","current":-1.31171,"twenty":-1.700473,"median":-1.518366,"eighty":-1.321355,"marketCap":36720000},{"date":"2022-04-14","current":-1.446739,"twenty":-1.700473,"median":-1.518366,"eighty":-1.321355,"marketCap":40500000},{"date":"2022-04-22","current":-1.427449,"twenty":-1.700473,"median":-1.456384,"eighty":-1.321355,"marketCap":39960000},{"date":"2022-04-29","current":-1.080231,"twenty":-1.699287,"median":-1.446739,"eighty":-1.321355,"marketCap":30240000},{"date":"2022-05-06","current":-2.555905,"twenty":-1.700473,"median":-1.466028,"eighty":-1.321355,"marketCap":71550000},{"date":"2022-05-13","current":-2.604129,"twenty":-1.700473,"median":-1.512835,"eighty":-1.321355,"marketCap":72900000},{"date":"2022-05-20","current":-2.893477,"twenty":-1.700473,"median":-1.524562,"eighty":-1.321355,"marketCap":81000000},{"date":"2022-05-27","current":-2.50768,"twenty":-1.75911,"median":-1.53629,"eighty":-1.330999,"marketCap":70200000},{"date":"2022-06-02","current":-2.555905,"twenty":-2.459456,"median":-1.543188,"eighty":-1.330999,"marketCap":71550000},{"date":"2022-06-10","current":-2.797028,"twenty":-2.555905,"median":-1.581768,"eighty":-1.330999,"marketCap":78300000},{"date":"2022-06-17","current":-2.604129,"twenty":-2.604129,"median":-1.601057,"eighty":-1.338715,"marketCap":72900000},{"date":"2022-06-24","current":-2.03593,"twenty":-2.613774,"median":-1.613501,"eighty":-1.340644,"marketCap":76950000},{"date":"2022-06-30","current":-1.964494,"twenty":-2.604129,"median":-1.630109,"eighty":-1.340644,"marketCap":74250000},{"date":"2022-07-08","current":-1.893057,"twenty":-2.604129,"median":-1.658927,"eighty":-1.340644,"marketCap":71550000},{"date":"2022-07-15","current":-2.107366,"twenty":-2.604129,"median":-1.69899,"eighty":-1.340644,"marketCap":79650000},{"date":"2022-07-22","current":-2.107366,"twenty":-2.575195,"median":-1.700473,"eighty":-1.346431,"marketCap":79650000},{"date":"2022-07-29","current":-1.928776,"twenty":-2.555905,"median":-1.700473,"eighty":-1.350289,"marketCap":72900000},{"date":"2022-08-05","current":-1.696608,"twenty":-2.555905,"median":-1.700473,"eighty":-1.350289,"marketCap":64125000},{"date":"2022-08-12","current":-0.894666,"twenty":-2.52697,"median":-1.700473,"eighty":-1.340644,"marketCap":47250000},{"date":"2022-08-19","current":-0.907447,"twenty":-2.50768,"median":-1.700473,"eighty":-1.336786,"marketCap":47925000},{"date":"2022-08-26","current":-0.881885,"twenty":-2.478746,"median":-1.697058,"eighty":-1.321355,"marketCap":46575000},{"date":"2022-09-02","current":-0.894666,"twenty":-2.459456,"median":-1.66089,"eighty":-1.31171,"marketCap":47250000},{"date":"2022-09-09","current":-0.907447,"twenty":-2.291064,"median":-1.635973,"eighty":-1.29242,"marketCap":47925000},{"date":"2022-09-16","current":-1.048037,"twenty":-2.178802,"median":-1.625228,"eighty":-1.257698,"marketCap":55350000},{"date":"2022-09-23","current":-1.048037,"twenty":-2.164515,"median":-1.606654,"eighty":-1.244195,"marketCap":55350000},{"date":"2022-09-30","current":-1.137504,"twenty":-2.128797,"median":-1.591413,"eighty":-1.19374,"marketCap":60075000},{"date":"2022-10-07","current":-1.124723,"twenty":-2.107366,"median":-1.570756,"eighty":-1.127279,"marketCap":59400000},{"date":"2022-10-14","current":-1.099161,"twenty":-2.107366,"median":-1.543188,"eighty":-1.124723,"marketCap":58050000},{"date":"2022-10-21","current":-1.111942,"twenty":-2.093079,"median":-1.530426,"eighty":-1.124723,"marketCap":58725000},{"date":"2022-10-28","current":-0.971352,"twenty":-2.03593,"median":-1.523898,"eighty":-1.099161,"marketCap":51300000},{"date":"2022-11-04","current":-0.996914,"twenty":-2.03593,"median":-1.475673,"eighty":-1.081461,"marketCap":52650000},{"date":"2022-11-11","current":-0.737473,"twenty":-2.028786,"median":-1.446739,"eighty":-1.048037,"marketCap":39825000},{"date":"2022-11-18","current":-0.862468,"twenty":-2.000212,"median":-1.437094,"eighty":-1.048037,"marketCap":46575000},{"date":"2022-11-25","current":-0.887467,"twenty":-2.000212,"median":-1.427449,"eighty":-1.022476,"marketCap":47925000},{"date":"2022-12-02","current":-1.11108,"twenty":-2.000212,"median":-1.408159,"eighty":-1.002026,"marketCap":60000516},{"date":"2022-12-09","current":-0.962936,"twenty":-2.000212,"median":-1.359934,"eighty":-0.972632,"marketCap":52000447},{"date":"2022-12-16","current":-0.829606,"twenty":-1.993068,"median":-1.350289,"eighty":-0.964619,"marketCap":44800385},{"date":"2022-12-23","current":-0.814792,"twenty":-1.964494,"median":-1.340644,"eighty":-0.962936,"marketCap":44000378},{"date":"2022-12-30","current":-0.814792,"twenty":-1.964494,"median":-1.340644,"eighty":-0.947655,"marketCap":44000378},{"date":"2023-01-06","current":-0.770348,"twenty":-1.964494,"median":-1.335821,"eighty":-0.933009,"marketCap":41600358},{"date":"2023-01-13","current":-0.657759,"twenty":-1.964494,"median":-1.330999,"eighty":-0.920228,"marketCap":35520305},{"date":"2023-01-20","current":-0.678499,"twenty":-1.964494,"median":-1.321355,"eighty":-0.915116,"marketCap":36640315},{"date":"2023-01-27","current":-0.663685,"twenty":-1.964494,"median":-1.321355,"eighty":-0.907447,"marketCap":35840308},{"date":"2023-02-03","current":-0.663685,"twenty":-1.964494,"median":-1.31171,"eighty":-0.894666,"marketCap":35840308},{"date":"2023-02-10","current":-0.754187,"twenty":-1.928776,"median":-1.302065,"eighty":-0.887467,"marketCap":31840274},{"date":"2023-02-17","current":-0.757977,"twenty":-1.928776,"median":-1.29242,"eighty":-0.887467,"marketCap":32000275},{"date":"2023-02-24","current":-0.739028,"twenty":-1.928776,"median":-1.25384,"eighty":-0.874968,"marketCap":31200268},{"date":"2023-03-03","current":-0.723868,"twenty":-1.893057,"median":-1.244195,"eighty":-0.862468,"marketCap":30560263},{"date":"2023-03-10","current":-0.803456,"twenty":-0.798908,"median":-0.790191,"eighty":-0.781474,"marketCap":33920292},{"date":"2023-03-17","current":-0.890623,"twenty":-9.07543,"median":-2.758621,"eighty":-1.427449,"marketCap":37600323},{"date":"2023-03-24","current":-0.864094,"twenty":-8.74434,"median":-2.700579,"eighty":-1.379224,"marketCap":36480314},{"date":"2023-03-31","current":-0.943681,"twenty":-8.692116,"median":-2.660099,"eighty":-1.340644,"marketCap":39840343},{"date":"2023-04-06","current":-1.023269,"twenty":-8.639317,"median":-2.652354,"eighty":-1.340644,"marketCap":43200372},{"date":"2023-04-14","current":-1.080117,"twenty":-8.347087,"median":-2.652354,"eighty":-1.325213,"marketCap":45600392},{"date":"2023-04-21","current":-1.136966,"twenty":-8.181818,"median":-2.607674,"eighty":-1.31171,"marketCap":48000413},{"date":"2023-04-28","current":-1.099067,"twenty":-8.181818,"median":-2.580029,"eighty":-1.29242,"marketCap":46400399},{"date":"2023-05-05","current":-1.478055,"twenty":-8.068559,"median":-2.561576,"eighty":-1.278735,"marketCap":62400537},{"date":"2023-05-12","current":-2.842414,"twenty":-7.962023,"median":-2.555905,"eighty":-1.278735,"marketCap":120001033},{"date":"2023-05-19","current":-3.145605,"twenty":-7.702841,"median":-2.555905,"eighty":-1.278735,"marketCap":132801143},{"date":"2023-05-25","current":-5.646929,"twenty":-7.651489,"median":-2.555905,"eighty":-1.283297,"marketCap":238402053},{"date":"2023-06-02","current":-4.888952,"twenty":-7.44608,"median":-2.555905,"eighty":-1.278735,"marketCap":206401777},{"date":"2023-06-09","current":-5.002649,"twenty":-7.322835,"median":-2.555905,"eighty":-1.278735,"marketCap":211201818},{"date":"2023-06-16","current":-5.533233,"twenty":-7.168778,"median":-2.555905,"eighty":-1.278735,"marketCap":233602011},{"date":"2023-06-23","current":-5.267941,"twenty":-6.802436,"median":-2.555905,"eighty":-1.278735,"marketCap":222401915},{"date":"2023-06-30","current":-8.850097,"twenty":-6.767918,"median":-2.555905,"eighty":-1.274174,"marketCap":236802039},{"date":"2023-07-07","current":-7.773734,"twenty":-6.773399,"median":-2.555905,"eighty":-1.278735,"marketCap":208001791},{"date":"2023-07-14","current":-4.604442,"twenty":-6.709416,"median":-2.555905,"eighty":-1.278735,"marketCap":123201061},{"date":"2023-07-21","current":-4.185857,"twenty":-6.650246,"median":-2.555905,"eighty":-1.278735,"marketCap":112000964},{"date":"2023-07-28","current":-4.006463,"twenty":-6.527094,"median":-2.555905,"eighty":-1.278735,"marketCap":107200923},{"date":"2023-08-04","current":-10.046056,"twenty":-6.403941,"median":-2.555905,"eighty":-1.278735,"marketCap":268802315},{"date":"2023-08-11","current":-26.653983,"twenty":-6.403941,"median":-2.555905,"eighty":-1.278735,"marketCap":275202370},{"date":"2023-08-18","current":-14.721676,"twenty":-6.527094,"median":-2.561576,"eighty":-1.31171,"marketCap":152001309},{"date":"2023-08-25","current":-9.685313,"twenty":-6.650246,"median":-2.604129,"eighty":-1.321355,"marketCap":100000861},{"date":"2023-09-01","current":-11.234964,"twenty":-6.709416,"median":-2.610837,"eighty":-1.334857,"marketCap":116000999},{"date":"2023-09-08","current":-11.041257,"twenty":-6.826629,"median":-2.652354,"eighty":-1.344502,"marketCap":114000981},{"date":"2023-09-15","current":-10.266432,"twenty":-7.189319,"median":-2.652354,"eighty":-1.379519,"marketCap":106000912},{"date":"2023-09-22","current":-9.87902,"twenty":-7.343376,"median":-2.700579,"eighty":-1.427449,"marketCap":102000878},{"date":"2023-09-29","current":-10.653845,"twenty":-7.44608,"median":-2.718501,"eighty":-1.428345,"marketCap":110000947},{"date":"2023-10-06","current":-10.072726,"twenty":-7.614628,"median":-2.783975,"eighty":-1.446739,"marketCap":104000895},{"date":"2023-10-13","current":-9.685313,"twenty":-7.673619,"median":-2.813495,"eighty":-1.477215,"marketCap":100000861},{"date":"2023-10-20","current":-9.065453,"twenty":-7.789896,"median":-2.856689,"eighty":-1.523568,"marketCap":93600806},{"date":"2023-10-27","current":-6.973426,"twenty":-7.877439,"median":-2.857143,"eighty":-1.531599,"marketCap":72000620},{"date":"2023-11-03","current":-6.857202,"twenty":-7.877439,"median":-2.893477,"eighty":-1.566456,"marketCap":70800609},{"date":"2023-11-10","current":-78.322352,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":89600771},{"date":"2023-11-17","current":-85.31542,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":97600840},{"date":"2023-11-24","current":-73.776858,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":84400726},{"date":"2023-12-01","current":-66.434138,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":76000654},{"date":"2023-12-08","current":-63.287258,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":72400623},{"date":"2023-12-15","current":-69.930672,"twenty":-7.992801,"median":-2.936939,"eighty":-1.571179,"marketCap":80000689},{"date":"2023-12-22","current":-70.280325,"twenty":-8.013342,"median":-2.936939,"eighty":-1.571179,"marketCap":80400692},{"date":"2023-12-29","current":-71.678939,"twenty":-8.066475,"median":-2.936939,"eighty":-1.571179,"marketCap":82000706},{"date":"2024-01-05","current":-89.161607,"twenty":-8.181818,"median":-2.936939,"eighty":-1.571179,"marketCap":102000878},{"date":"2024-01-12","current":-76.923739,"twenty":-8.181818,"median":-2.936939,"eighty":-1.571179,"marketCap":88000757},{"date":"2024-01-19","current":-80.420273,"twenty":-8.4,"median":-2.936939,"eighty":-1.571179,"marketCap":92000792},{"date":"2024-01-26","current":-83.916804,"twenty":-8.776403,"median":-2.936939,"eighty":-1.571179,"marketCap":96000824},{"date":"2024-02-02","current":-80.420271,"twenty":-9.173006,"median":-2.936939,"eighty":-1.571179,"marketCap":92000790},{"date":"2024-02-09","current":-106.993774,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":122400878},{"date":"2024-02-16","current":-109.091691,"twenty":-9.360966,"median":-2.955665,"eighty":-1.571179,"marketCap":124800895},{"date":"2024-02-23","current":-104.895858,"twenty":-9.360966,"median":-2.955665,"eighty":-1.571179,"marketCap":120000861},{"date":"2024-03-01","current":-98.182523,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":112320806},{"date":"2024-03-08","current":-81.399185,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":93120668},{"date":"2024-03-15","current":-75.525017,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":86400620},{"date":"2024-03-22","current":-70.9096,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":81120582},{"date":"2024-03-28","current":-70.490016,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":80640578},{"date":"2024-04-05","current":-70.070433,"twenty":-9.262294,"median":-2.918212,"eighty":-1.571179,"marketCap":80160575},{"date":"2024-04-12","current":-70.490016,"twenty":-9.310133,"median":-2.936939,"eighty":-1.571179,"marketCap":80640578},{"date":"2024-04-19","current":-70.9096,"twenty":-9.310133,"median":-2.936939,"eighty":-1.571179,"marketCap":81120582},{"date":"2024-04-26","current":-70.490016,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":80640578},{"date":"2024-05-03","current":-71.329183,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":81600585},{"date":"2024-05-10","current":-69.231266,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":79200568},{"date":"2024-05-17","current":-67.972516,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":77760558},{"date":"2024-05-24","current":-61.25918,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":70080502},{"date":"2024-05-31","current":-60.839597,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":69600499},{"date":"2024-06-07","current":-60.839597,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":69600499},{"date":"2024-06-14","current":-67.552932,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":77280554},{"date":"2024-06-21","current":-61.678764,"twenty":-9.490909,"median":-2.955665,"eighty":-1.571179,"marketCap":70560506},{"date":"2024-06-28","current":8.334391,"twenty":-9.208884,"median":-2.906404,"eighty":-1.571179,"marketCap":69600499},{"date":"2024-07-05","current":5.97777,"twenty":-9.054545,"median":-2.893477,"eighty":-1.543188,"marketCap":49920358},{"date":"2024-07-12","current":7.242298,"twenty":-8.509091,"median":-2.857143,"eighty":-1.523898,"marketCap":60480434},{"date":"2024-07-19","current":7.414734,"twenty":-8.181818,"median":-2.843834,"eighty":-1.485318,"marketCap":61920444},{"date":"2024-07-26","current":7.759605,"twenty":-8.181818,"median":-2.797028,"eighty":-1.446739,"marketCap":64800465},{"date":"2024-08-02","current":8.219434,"twenty":-7.963636,"median":-2.735975,"eighty":-1.428345,"marketCap":68640492},{"date":"2024-08-09","current":6.897427,"twenty":-7.636364,"median":-2.700579,"eighty":-1.427449,"marketCap":57600413},{"date":"2024-08-16","current":6.897427,"twenty":-7.636364,"median":-2.652354,"eighty":-1.364359,"marketCap":57600413},{"date":"2024-08-23","current":6.610034,"twenty":-7.636364,"median":-2.652354,"eighty":-1.340644,"marketCap":55200396},{"date":"2024-08-30","current":6.322641,"twenty":-7.636364,"median":-2.612929,"eighty":-1.330999,"marketCap":52800378},{"date":"2024-09-06","current":6.092727,"twenty":-7.636364,"median":-2.604129,"eighty":-1.321355,"marketCap":50880365},{"date":"2024-09-13","current":5.805334,"twenty":-7.636364,"median":-2.561576,"eighty":-1.31171,"marketCap":48480347},{"date":"2024-09-20","current":5.805334,"twenty":-7.639919,"median":-2.555905,"eighty":-1.268387,"marketCap":48480347},{"date":"2024-09-27","current":5.862813,"twenty":-7.549091,"median":-2.512315,"eighty":-1.244195,"marketCap":48960351},{"date":"2024-10-04","current":6.322641,"twenty":-7.117094,"median":-2.497937,"eighty":-1.211634,"marketCap":52800378},{"date":"2024-10-10","current":6.265163,"twenty":-6.821794,"median":-2.474167,"eighty":-1.155915,"marketCap":52320375},{"date":"2024-10-18","current":5.690377,"twenty":-6.650246,"median":-2.459456,"eighty":-1.137396,"marketCap":47520341},{"date":"2024-10-25","current":6.495077,"twenty":-6.650246,"median":-2.380663,"eighty":-1.122167,"marketCap":54240389},{"date":"2024-11-01","current":6.78247,"twenty":-6.403941,"median":-2.374384,"eighty":-1.11108,"marketCap":56640406},{"date":"2024-11-08","current":6.724991,"twenty":-6.290452,"median":-2.364532,"eighty":-1.099067,"marketCap":56160403},{"date":"2024-11-15","current":9.174999,"twenty":-6.290452,"median":-2.332963,"eighty":-1.078813,"marketCap":75840544},{"date":"2024-11-22","current":7.200632,"twenty":-6.290452,"median":-2.293176,"eighty":-1.048037,"marketCap":59520427},{"date":"2024-11-29","current":6.09731,"twenty":-6.290452,"median":-2.255286,"eighty":-1.046873,"marketCap":50400361},{"date":"2024-12-06","current":5.806962,"twenty":-6.290452,"median":-2.239934,"eighty":-1.023269,"marketCap":48000344},{"date":"2024-12-13","current":5.98117,"twenty":-6.290452,"median":-2.178802,"eighty":-1.022476,"marketCap":49440354},{"date":"2024-12-20","current":5.806962,"twenty":-6.290452,"median":-2.142517,"eighty":-0.985123,"marketCap":48000344},{"date":"2024-12-27","current":5.806962,"twenty":-6.290452,"median":-2.11433,"eighty":-0.971352,"marketCap":48000344},{"date":"2025-01-03","current":9.232841,"twenty":-6.290452,"median":-2.11433,"eighty":-0.965724,"marketCap":76318662},{"date":"2025-01-10","current":8.971534,"twenty":-6.290452,"median":-2.107366,"eighty":-0.962063,"marketCap":74158700},{"date":"2025-01-17","current":12.455625,"twenty":-6.290452,"median":-2.102078,"eighty":-0.947135,"marketCap":102958195},{"date":"2025-01-24","current":11.323295,"twenty":-6.290452,"median":-2.094906,"eighty":-0.933009,"marketCap":93598359},{"date":"2025-01-28","current":11.410398,"twenty":-6.280788,"median":-2.094573,"eighty":-0.933009,"marketCap":94318346},{"date":"2025-02-07","current":12.107216,"twenty":-6.300116,"median":-2.043853,"eighty":-0.915116,"marketCap":100078245},{"date":"2025-02-14","current":11.758807,"twenty":-6.300116,"median":-2.03593,"eighty":-0.894666,"marketCap":97198296},{"date":"2025-02-21","current":10.800682,"twenty":-6.300116,"median":-2.006529,"eighty":-0.893049,"marketCap":89278434},{"date":"2025-02-28","current":14.371875,"twenty":-6.300116,"median":-2.006529,"eighty":-0.887467,"marketCap":118797917},{"date":"2025-03-05","current":18.639886,"twenty":-6.30978,"median":-2.000212,"eighty":-0.881885,"marketCap":154077299}],"customCompares":[{"symbol":"08275","name":"中國新消費集團","items":[{"date":"2020-03-06","value":-3.344215,"marketCap":42000000},{"date":"2020-03-13","value":-2.962019,"marketCap":37200000},{"date":"2020-03-20","value":-2.102078,"marketCap":26400000},{"date":"2020-03-27","value":-2.102078,"marketCap":26400000},{"date":"2020-04-03","value":-1.91098,"marketCap":24000000},{"date":"2020-04-09","value":-1.91098,"marketCap":24000000},{"date":"2020-04-17","value":-1.91098,"marketCap":24000000},{"date":"2020-04-24","value":-1.91098,"marketCap":24000000},{"date":"2020-04-29","value":-1.863206,"marketCap":23400000},{"date":"2020-05-08","value":-1.91098,"marketCap":24000000},{"date":"2020-05-15","value":-2.006529,"marketCap":25200000},{"date":"2020-05-22","value":-1.91098,"marketCap":24000000},{"date":"2020-05-29","value":-1.91098,"marketCap":24000000},{"date":"2020-06-05","value":-1.815431,"marketCap":22800000},{"date":"2020-06-12","value":-1.958755,"marketCap":24600000},{"date":"2020-06-19","value":-1.91098,"marketCap":24000000},{"date":"2020-06-26","value":-2.284989,"marketCap":28800000},{"date":"2020-07-03","value":-2.094573,"marketCap":26400000},{"date":"2020-07-10","value":-1.951761,"marketCap":24600000},{"date":"2020-07-17","value":-1.761346,"marketCap":22200000},{"date":"2020-07-24","value":-1.951761,"marketCap":24600000},{"date":"2020-07-31","value":-1.80895,"marketCap":22800000},{"date":"2020-08-07","value":-1.80895,"marketCap":22800000},{"date":"2020-08-14","value":-1.666402,"marketCap":21000000},{"date":"2020-08-21","value":-1.618791,"marketCap":20400000},{"date":"2020-08-28","value":-1.618791,"marketCap":20400000},{"date":"2020-09-04","value":-1.571179,"marketCap":19800000},{"date":"2020-09-11","value":-1.428345,"marketCap":18000000},{"date":"2020-09-18","value":-1.952071,"marketCap":24600000},{"date":"2020-09-25","value":-2.142517,"marketCap":27000000},{"date":"2020-09-30","value":-1.618791,"marketCap":20400000},{"date":"2020-10-09","value":-1.475956,"marketCap":18600000},{"date":"2020-10-16","value":-1.571179,"marketCap":19800000},{"date":"2020-10-23","value":-2.428186,"marketCap":30600000},{"date":"2020-10-30","value":-2.57102,"marketCap":32400000},{"date":"2020-11-06","value":-2.642438,"marketCap":33300000},{"date":"2020-11-13","value":-2.255286,"marketCap":28800000},{"date":"2020-11-20","value":-2.043853,"marketCap":26100000},{"date":"2020-11-27","value":-2.11433,"marketCap":27000000},{"date":"2020-12-04","value":-1.902897,"marketCap":24300000},{"date":"2020-12-11","value":-1.973375,"marketCap":25200000},{"date":"2020-12-18","value":-1.973375,"marketCap":25200000},{"date":"2020-12-24","value":-1.973375,"marketCap":25200000},{"date":"2020-12-31","value":-1.902897,"marketCap":24300000},{"date":"2021-01-08","value":-2.184808,"marketCap":27900000},{"date":"2021-01-15","value":-2.11433,"marketCap":27000000},{"date":"2021-01-22","value":-2.255286,"marketCap":28800000},{"date":"2021-01-29","value":-1.620987,"marketCap":20700000},{"date":"2021-02-05","value":-1.691464,"marketCap":21600000},{"date":"2021-02-11","value":-2.364532,"marketCap":21600000},{"date":"2021-02-19","value":-2.660099,"marketCap":24300000},{"date":"2021-02-26","value":-2.955665,"marketCap":27000000},{"date":"2021-03-05","value":-2.955665,"marketCap":27000000},{"date":"2021-03-12","value":-3.349754,"marketCap":30600000},{"date":"2021-03-19","value":-3.448276,"marketCap":31500000},{"date":"2021-03-26","value":-3.448276,"marketCap":31500000},{"date":"2021-04-01","value":-2.561576,"marketCap":23400000},{"date":"2021-04-09","value":-2.374384,"marketCap":21690000},{"date":"2021-04-16","value":-2.857143,"marketCap":26100000},{"date":"2021-04-23","value":-3.448276,"marketCap":31500000},{"date":"2021-04-30","value":-2.906404,"marketCap":26550000},{"date":"2021-05-07","value":-6.650246,"marketCap":60750000},{"date":"2021-05-14","value":-6.527094,"marketCap":59625000},{"date":"2021-05-21","value":-6.133005,"marketCap":56025000},{"date":"2021-05-28","value":-6.650246,"marketCap":60750000},{"date":"2021-06-04","value":-6.650246,"marketCap":60750000},{"date":"2021-06-11","value":-6.133005,"marketCap":56025000},{"date":"2021-06-18","value":-6.280788,"marketCap":57375000},{"date":"2021-06-25","value":-3.899348,"marketCap":57375000},{"date":"2021-07-02","value":-3.562933,"marketCap":52425000},{"date":"2021-07-09","value":-3.608808,"marketCap":53100000},{"date":"2021-07-16","value":-3.700557,"marketCap":54450000},{"date":"2021-07-23","value":-3.562933,"marketCap":52425000},{"date":"2021-07-30","value":-3.33356,"marketCap":49050000},{"date":"2021-08-06","value":-3.248549,"marketCap":48150000},{"date":"2021-08-13","value":-3.187829,"marketCap":47250000},{"date":"2021-08-20","value":-3.33963,"marketCap":49500000},{"date":"2021-08-27","value":-3.29409,"marketCap":48825000},{"date":"2021-09-03","value":-3.476252,"marketCap":51525000},{"date":"2021-09-10","value":-3.628053,"marketCap":53775000},{"date":"2021-09-17","value":-3.415531,"marketCap":50625000},{"date":"2021-09-24","value":-4.135069,"marketCap":61290000},{"date":"2021-09-30","value":-3.643233,"marketCap":54000000},{"date":"2021-10-08","value":-4.116853,"marketCap":61020000},{"date":"2021-10-15","value":-3.716098,"marketCap":55080000},{"date":"2021-10-22","value":-3.588585,"marketCap":53190000},{"date":"2021-10-29","value":-3.369991,"marketCap":49950000},{"date":"2021-11-05","value":-3.27891,"marketCap":48600000},{"date":"2021-11-12","value":-2.626938,"marketCap":60480000},{"date":"2021-11-19","value":-2.368935,"marketCap":54540000},{"date":"2021-11-26","value":-2.509664,"marketCap":57780000},{"date":"2021-12-03","value":-2.497937,"marketCap":57510000},{"date":"2021-12-10","value":-1.935022,"marketCap":44550000},{"date":"2021-12-17","value":-1.864657,"marketCap":42930000},{"date":"2021-12-24","value":-1.630109,"marketCap":37530000},{"date":"2021-12-31","value":-1.700473,"marketCap":39150000},{"date":"2022-01-07","value":-1.700473,"marketCap":39150000},{"date":"2022-01-14","value":-1.700473,"marketCap":39150000},{"date":"2022-01-21","value":-1.53629,"marketCap":35370000},{"date":"2022-01-28","value":-1.75911,"marketCap":40500000},{"date":"2022-02-04","value":-1.641836,"marketCap":37800000},{"date":"2022-02-11","value":-1.340644,"marketCap":37530000},{"date":"2022-02-18","value":-1.321355,"marketCap":36990000},{"date":"2022-02-25","value":-1.321355,"marketCap":36990000},{"date":"2022-03-04","value":-1.244195,"marketCap":34830000},{"date":"2022-03-11","value":-1.29242,"marketCap":36180000},{"date":"2022-03-18","value":-1.581768,"marketCap":44280000},{"date":"2022-03-25","value":-1.427449,"marketCap":39960000},{"date":"2022-04-01","value":-1.543188,"marketCap":43200000},{"date":"2022-04-08","value":-1.31171,"marketCap":36720000},{"date":"2022-04-14","value":-1.446739,"marketCap":40500000},{"date":"2022-04-22","value":-1.427449,"marketCap":39960000},{"date":"2022-04-29","value":-1.080231,"marketCap":30240000},{"date":"2022-05-06","value":-2.555905,"marketCap":71550000},{"date":"2022-05-13","value":-2.604129,"marketCap":72900000},{"date":"2022-05-20","value":-2.893477,"marketCap":81000000},{"date":"2022-05-27","value":-2.50768,"marketCap":70200000},{"date":"2022-06-02","value":-2.555905,"marketCap":71550000},{"date":"2022-06-10","value":-2.797028,"marketCap":78300000},{"date":"2022-06-17","value":-2.604129,"marketCap":72900000},{"date":"2022-06-24","value":-2.03593,"marketCap":76950000},{"date":"2022-06-30","value":-1.964494,"marketCap":74250000},{"date":"2022-07-08","value":-1.893057,"marketCap":71550000},{"date":"2022-07-15","value":-2.107366,"marketCap":79650000},{"date":"2022-07-22","value":-2.107366,"marketCap":79650000},{"date":"2022-07-29","value":-1.928776,"marketCap":72900000},{"date":"2022-08-05","value":-1.696608,"marketCap":64125000},{"date":"2022-08-12","value":-0.894666,"marketCap":47250000},{"date":"2022-08-19","value":-0.907447,"marketCap":47925000},{"date":"2022-08-26","value":-0.881885,"marketCap":46575000},{"date":"2022-09-02","value":-0.894666,"marketCap":47250000},{"date":"2022-09-09","value":-0.907447,"marketCap":47925000},{"date":"2022-09-16","value":-1.048037,"marketCap":55350000},{"date":"2022-09-23","value":-1.048037,"marketCap":55350000},{"date":"2022-09-30","value":-1.137504,"marketCap":60075000},{"date":"2022-10-07","value":-1.124723,"marketCap":59400000},{"date":"2022-10-14","value":-1.099161,"marketCap":58050000},{"date":"2022-10-21","value":-1.111942,"marketCap":58725000},{"date":"2022-10-28","value":-0.971352,"marketCap":51300000},{"date":"2022-11-04","value":-0.996914,"marketCap":52650000},{"date":"2022-11-11","value":-0.737473,"marketCap":39825000},{"date":"2022-11-18","value":-0.862468,"marketCap":46575000},{"date":"2022-11-25","value":-0.887467,"marketCap":47925000},{"date":"2022-12-02","value":-1.11108,"marketCap":60000516},{"date":"2022-12-09","value":-0.962936,"marketCap":52000447},{"date":"2022-12-16","value":-0.829606,"marketCap":44800385},{"date":"2022-12-23","value":-0.814792,"marketCap":44000378},{"date":"2022-12-30","value":-0.814792,"marketCap":44000378},{"date":"2023-01-06","value":-0.770348,"marketCap":41600358},{"date":"2023-01-13","value":-0.657759,"marketCap":35520305},{"date":"2023-01-20","value":-0.678499,"marketCap":36640315},{"date":"2023-01-27","value":-0.663685,"marketCap":35840308},{"date":"2023-02-03","value":-0.663685,"marketCap":35840308},{"date":"2023-02-10","value":-0.754187,"marketCap":31840274},{"date":"2023-02-17","value":-0.757977,"marketCap":32000275},{"date":"2023-02-24","value":-0.739028,"marketCap":31200268},{"date":"2023-03-03","value":-0.723868,"marketCap":30560263},{"date":"2023-03-10","value":-0.803456,"marketCap":33920292},{"date":"2023-03-17","value":-0.890623,"marketCap":37600323},{"date":"2023-03-24","value":-0.864094,"marketCap":36480314},{"date":"2023-03-31","value":-0.943681,"marketCap":39840343},{"date":"2023-04-06","value":-1.023269,"marketCap":43200372},{"date":"2023-04-14","value":-1.080117,"marketCap":45600392},{"date":"2023-04-21","value":-1.136966,"marketCap":48000413},{"date":"2023-04-28","value":-1.099067,"marketCap":46400399},{"date":"2023-05-05","value":-1.478055,"marketCap":62400537},{"date":"2023-05-12","value":-2.842414,"marketCap":120001033},{"date":"2023-05-19","value":-3.145605,"marketCap":132801143},{"date":"2023-05-25","value":-5.646929,"marketCap":238402053},{"date":"2023-06-02","value":-4.888952,"marketCap":206401777},{"date":"2023-06-09","value":-5.002649,"marketCap":211201818},{"date":"2023-06-16","value":-5.533233,"marketCap":233602011},{"date":"2023-06-23","value":-5.267941,"marketCap":222401915},{"date":"2023-06-30","value":-8.850097,"marketCap":236802039},{"date":"2023-07-07","value":-7.773734,"marketCap":208001791},{"date":"2023-07-14","value":-4.604442,"marketCap":123201061},{"date":"2023-07-21","value":-4.185857,"marketCap":112000964},{"date":"2023-07-28","value":-4.006463,"marketCap":107200923},{"date":"2023-08-04","value":-10.046056,"marketCap":268802315},{"date":"2023-08-11","value":-26.653983,"marketCap":275202370},{"date":"2023-08-18","value":-14.721676,"marketCap":152001309},{"date":"2023-08-25","value":-9.685313,"marketCap":100000861},{"date":"2023-09-01","value":-11.234964,"marketCap":116000999},{"date":"2023-09-08","value":-11.041257,"marketCap":114000981},{"date":"2023-09-15","value":-10.266432,"marketCap":106000912},{"date":"2023-09-22","value":-9.87902,"marketCap":102000878},{"date":"2023-09-29","value":-10.653845,"marketCap":110000947},{"date":"2023-10-06","value":-10.072726,"marketCap":104000895},{"date":"2023-10-13","value":-9.685313,"marketCap":100000861},{"date":"2023-10-20","value":-9.065453,"marketCap":93600806},{"date":"2023-10-27","value":-6.973426,"marketCap":72000620},{"date":"2023-11-03","value":-6.857202,"marketCap":70800609},{"date":"2023-11-10","value":-78.322352,"marketCap":89600771},{"date":"2023-11-17","value":-85.31542,"marketCap":97600840},{"date":"2023-11-24","value":-73.776858,"marketCap":84400726},{"date":"2023-12-01","value":-66.434138,"marketCap":76000654},{"date":"2023-12-08","value":-63.287258,"marketCap":72400623},{"date":"2023-12-15","value":-69.930672,"marketCap":80000689},{"date":"2023-12-22","value":-70.280325,"marketCap":80400692},{"date":"2023-12-29","value":-71.678939,"marketCap":82000706},{"date":"2024-01-05","value":-89.161607,"marketCap":102000878},{"date":"2024-01-12","value":-76.923739,"marketCap":88000757},{"date":"2024-01-19","value":-80.420273,"marketCap":92000792},{"date":"2024-01-26","value":-83.916804,"marketCap":96000824},{"date":"2024-02-02","value":-80.420271,"marketCap":92000790},{"date":"2024-02-09","value":-106.993774,"marketCap":122400878},{"date":"2024-02-16","value":-109.091691,"marketCap":124800895},{"date":"2024-02-23","value":-104.895858,"marketCap":120000861},{"date":"2024-03-01","value":-98.182523,"marketCap":112320806},{"date":"2024-03-08","value":-81.399185,"marketCap":93120668},{"date":"2024-03-15","value":-75.525017,"marketCap":86400620},{"date":"2024-03-22","value":-70.9096,"marketCap":81120582},{"date":"2024-03-28","value":-70.490016,"marketCap":80640578},{"date":"2024-04-05","value":-70.070433,"marketCap":80160575},{"date":"2024-04-12","value":-70.490016,"marketCap":80640578},{"date":"2024-04-19","value":-70.9096,"marketCap":81120582},{"date":"2024-04-26","value":-70.490016,"marketCap":80640578},{"date":"2024-05-03","value":-71.329183,"marketCap":81600585},{"date":"2024-05-10","value":-69.231266,"marketCap":79200568},{"date":"2024-05-17","value":-67.972516,"marketCap":77760558},{"date":"2024-05-24","value":-61.25918,"marketCap":70080502},{"date":"2024-05-31","value":-60.839597,"marketCap":69600499},{"date":"2024-06-07","value":-60.839597,"marketCap":69600499},{"date":"2024-06-14","value":-67.552932,"marketCap":77280554},{"date":"2024-06-21","value":-61.678764,"marketCap":70560506},{"date":"2024-06-28","value":8.334391,"marketCap":69600499},{"date":"2024-07-05","value":5.97777,"marketCap":49920358},{"date":"2024-07-12","value":7.242298,"marketCap":60480434},{"date":"2024-07-19","value":7.414734,"marketCap":61920444},{"date":"2024-07-26","value":7.759605,"marketCap":64800465},{"date":"2024-08-02","value":8.219434,"marketCap":68640492},{"date":"2024-08-09","value":6.897427,"marketCap":57600413},{"date":"2024-08-16","value":6.897427,"marketCap":57600413},{"date":"2024-08-23","value":6.610034,"marketCap":55200396},{"date":"2024-08-30","value":6.322641,"marketCap":52800378},{"date":"2024-09-06","value":6.092727,"marketCap":50880365},{"date":"2024-09-13","value":5.805334,"marketCap":48480347},{"date":"2024-09-20","value":5.805334,"marketCap":48480347},{"date":"2024-09-27","value":5.862813,"marketCap":48960351},{"date":"2024-10-04","value":6.322641,"marketCap":52800378},{"date":"2024-10-10","value":6.265163,"marketCap":52320375},{"date":"2024-10-18","value":5.690377,"marketCap":47520341},{"date":"2024-10-25","value":6.495077,"marketCap":54240389},{"date":"2024-11-01","value":6.78247,"marketCap":56640406},{"date":"2024-11-08","value":6.724991,"marketCap":56160403},{"date":"2024-11-15","value":9.174999,"marketCap":75840544},{"date":"2024-11-22","value":7.200632,"marketCap":59520427},{"date":"2024-11-29","value":6.09731,"marketCap":50400361},{"date":"2024-12-06","value":5.806962,"marketCap":48000344},{"date":"2024-12-13","value":5.98117,"marketCap":49440354},{"date":"2024-12-20","value":5.806962,"marketCap":48000344},{"date":"2024-12-27","value":5.806962,"marketCap":48000344},{"date":"2025-01-03","value":9.232841,"marketCap":76318662},{"date":"2025-01-10","value":8.971534,"marketCap":74158700},{"date":"2025-01-17","value":12.455625,"marketCap":102958195},{"date":"2025-01-24","value":11.323295,"marketCap":93598359},{"date":"2025-01-28","value":11.410398,"marketCap":94318346},{"date":"2025-02-07","value":12.107216,"marketCap":100078245},{"date":"2025-02-14","value":11.758807,"marketCap":97198296},{"date":"2025-02-21","value":10.800682,"marketCap":89278434},{"date":"2025-02-28","value":14.371875,"marketCap":118797917},{"date":"2025-03-05","value":18.639886,"marketCap":154077299}]},{"symbol":"00390","name":"中國中鐵","items":[{"date":"2020-03-06","value":6.850363,"marketCap":150804942295.7},{"date":"2020-03-13","value":6.603193,"marketCap":143783956464.2},{"date":"2020-03-20","value":6.303168,"marketCap":135262556495.47},{"date":"2020-03-27","value":6.303115,"marketCap":135168564365.92},{"date":"2020-04-03","value":5.449462,"marketCap":141081730400.76},{"date":"2020-04-09","value":5.66943,"marketCap":147776509472.4},{"date":"2020-04-17","value":5.739392,"marketCap":148905645933.26},{"date":"2020-04-24","value":5.690898,"marketCap":147477503990.65},{"date":"2020-04-29","value":5.703296,"marketCap":146287659467.27},{"date":"2020-05-08","value":5.778379,"marketCap":148289788302.48},{"date":"2020-05-15","value":5.558796,"marketCap":142090886933.17},{"date":"2020-05-22","value":5.324373,"marketCap":135661310550.22},{"date":"2020-05-29","value":5.264615,"marketCap":133926073930.77},{"date":"2020-06-05","value":5.31452,"marketCap":136181457618.89},{"date":"2020-06-12","value":5.143779,"marketCap":131793792392.85},{"date":"2020-06-19","value":5.152869,"marketCap":132267411292.03},{"date":"2020-06-26","value":5.068013,"marketCap":129971473407.47},{"date":"2020-07-03","value":5.301894,"marketCap":136178985492.41},{"date":"2020-07-10","value":5.757648,"marketCap":149295281469.55},{"date":"2020-07-17","value":5.484621,"marketCap":142441671448.23},{"date":"2020-07-24","value":5.520961,"marketCap":142824249030.78},{"date":"2020-07-31","value":5.477081,"marketCap":142520795943.29},{"date":"2020-08-07","value":5.402366,"marketCap":140728289552.05},{"date":"2020-08-14","value":5.530231,"marketCap":144420434914.32},{"date":"2020-08-21","value":5.510453,"marketCap":144556837096.85},{"date":"2020-08-28","value":5.097955,"marketCap":143078441704.46},{"date":"2020-09-04","value":5.097313,"marketCap":143545091560.71},{"date":"2020-09-11","value":5.032671,"marketCap":141876553913.05},{"date":"2020-09-18","value":5.314448,"marketCap":151272629254.57},{"date":"2020-09-25","value":4.99895,"marketCap":141161677885.78},{"date":"2020-09-30","value":4.954672,"marketCap":140578709394.99},{"date":"2020-10-09","value":5.005809,"marketCap":144074480063.89},{"date":"2020-10-16","value":4.92968,"marketCap":141825160265.38},{"date":"2020-10-23","value":4.954596,"marketCap":142762943085.63},{"date":"2020-10-30","value":4.621039,"marketCap":141737877816.83},{"date":"2020-11-06","value":4.754762,"marketCap":147544697058.77},{"date":"2020-11-13","value":4.748415,"marketCap":147471512276.41},{"date":"2020-11-20","value":4.858234,"marketCap":151828363805.09},{"date":"2020-11-27","value":4.835994,"marketCap":150780104909.18},{"date":"2020-12-04","value":4.843918,"marketCap":152113841446.27},{"date":"2020-12-11","value":4.619134,"marketCap":144707850764.15},{"date":"2020-12-18","value":4.682633,"marketCap":146934975427.36},{"date":"2020-12-24","value":4.526555,"marketCap":142183956817.43},{"date":"2020-12-31","value":4.513654,"marketCap":141836829235.04},{"date":"2021-01-08","value":4.671979,"marketCap":148134169952.01},{"date":"2021-01-15","value":4.960896,"marketCap":157071644759.23},{"date":"2021-01-22","value":4.728902,"marketCap":149663248501.87},{"date":"2021-01-29","value":4.536571,"marketCap":144763212592.81},{"date":"2021-02-05","value":4.540965,"marketCap":144035483907.28},{"date":"2021-02-11","value":4.607147,"marketCap":146344229713.12},{"date":"2021-02-19","value":4.894001,"marketCap":155523847356.01},{"date":"2021-02-26","value":4.938392,"marketCap":156589613976.29},{"date":"2021-03-05","value":5.092633,"marketCap":161075563007.1},{"date":"2021-03-12","value":5.059254,"marketCap":159739668337.51},{"date":"2021-03-19","value":5.007797,"marketCap":158062367637.85},{"date":"2021-03-26","value":4.938967,"marketCap":155201653539.08},{"date":"2021-04-01","value":5.3461,"marketCap":159497570923.3},{"date":"2021-04-09","value":5.209096,"marketCap":155753165905.66},{"date":"2021-04-16","value":5.009789,"marketCap":150360996426.98},{"date":"2021-04-23","value":4.901904,"marketCap":147491228886.15},{"date":"2021-04-30","value":4.409732,"marketCap":148569475362.89},{"date":"2021-05-07","value":4.506296,"marketCap":152806570287},{"date":"2021-05-14","value":4.542689,"marketCap":153940366126.45},{"date":"2021-05-21","value":4.407082,"marketCap":149386143293.42},{"date":"2021-05-28","value":4.447901,"marketCap":152255383742.03},{"date":"2021-06-04","value":4.397083,"marketCap":149802259001.02},{"date":"2021-06-11","value":4.357164,"marketCap":148431468467.29},{"date":"2021-06-18","value":4.292048,"marketCap":145027490183.44},{"date":"2021-06-25","value":4.353076,"marketCap":146997034698.35},{"date":"2021-07-02","value":4.286211,"marketCap":144486201948.91},{"date":"2021-07-09","value":4.266971,"marketCap":143693480192.34},{"date":"2021-07-16","value":4.26823,"marketCap":143732930544.71},{"date":"2021-07-23","value":4.376532,"marketCap":147365834537.3},{"date":"2021-07-30","value":4.269036,"marketCap":144229213447.59},{"date":"2021-08-06","value":4.288126,"marketCap":144524337672.75},{"date":"2021-08-13","value":4.26974,"marketCap":144100728445.76},{"date":"2021-08-20","value":4.285285,"marketCap":144215522643.92},{"date":"2021-08-27","value":4.539984,"marketCap":153460452267.94},{"date":"2021-09-03","value":5.243975,"marketCap":167850666235.99},{"date":"2021-09-10","value":5.540532,"marketCap":177799075964.25},{"date":"2021-09-17","value":5.16846,"marketCap":165368520031.67},{"date":"2021-09-24","value":5.086986,"marketCap":162836977288.44},{"date":"2021-09-30","value":4.843449,"marketCap":155560100290.92},{"date":"2021-10-08","value":4.866852,"marketCap":156304606470.91},{"date":"2021-10-15","value":4.672196,"marketCap":150155939167.06},{"date":"2021-10-22","value":4.63544,"marketCap":150044264117.09},{"date":"2021-10-29","value":4.355807,"marketCap":145868297309.01},{"date":"2021-11-05","value":4.234069,"marketCap":142025145512.08},{"date":"2021-11-12","value":4.346812,"marketCap":146408068277.34},{"date":"2021-11-19","value":4.343845,"marketCap":146101116334.85},{"date":"2021-11-26","value":4.433564,"marketCap":149166451761.55},{"date":"2021-12-03","value":4.615024,"marketCap":155558720555.79},{"date":"2021-12-10","value":4.647565,"marketCap":156923043540.55},{"date":"2021-12-17","value":4.731734,"marketCap":159654561749.07},{"date":"2021-12-24","value":4.765773,"marketCap":160956643871.92},{"date":"2021-12-31","value":4.78806,"marketCap":162061097083.21},{"date":"2022-01-07","value":5.157174,"marketCap":173891722436.83},{"date":"2022-01-14","value":4.942003,"marketCap":166999426821.49},{"date":"2022-01-21","value":5.300457,"marketCap":179522316101.07},{"date":"2022-01-28","value":5.182558,"marketCap":175081147949.55},{"date":"2022-02-04","value":5.20403,"marketCap":175720332529.27},{"date":"2022-02-11","value":5.55129,"marketCap":187824604341.25},{"date":"2022-02-18","value":5.556855,"marketCap":188936305609.56},{"date":"2022-02-25","value":5.167512,"marketCap":176131557863.92},{"date":"2022-03-04","value":5.25172,"marketCap":179070304084.25},{"date":"2022-03-11","value":4.978407,"marketCap":169494715189.78},{"date":"2022-03-18","value":4.914779,"marketCap":166661288612.51},{"date":"2022-03-25","value":4.861392,"marketCap":164857820391.09},{"date":"2022-04-01","value":5.093484,"marketCap":173206300688.09},{"date":"2022-04-08","value":5.643329,"marketCap":191987194541.35},{"date":"2022-04-14","value":5.697632,"marketCap":193513971223.71},{"date":"2022-04-22","value":5.462533,"marketCap":182061307021.17},{"date":"2022-04-29","value":5.742014,"marketCap":195807510559.49},{"date":"2022-05-06","value":5.577668,"marketCap":188623239978.34},{"date":"2022-05-13","value":5.710147,"marketCap":189648276170.7},{"date":"2022-05-20","value":5.674043,"marketCap":191093243028.39},{"date":"2022-05-27","value":5.640489,"marketCap":189798392010.43},{"date":"2022-06-02","value":5.315661,"marketCap":179828180386.92},{"date":"2022-06-10","value":5.153606,"marketCap":173173786176.08},{"date":"2022-06-17","value":5.134618,"marketCap":172346570440.86},{"date":"2022-06-24","value":4.942728,"marketCap":166566191050.25},{"date":"2022-06-30","value":4.996661,"marketCap":168093772106.94},{"date":"2022-07-08","value":5.10988,"marketCap":172079558546.57},{"date":"2022-07-15","value":5.26792,"marketCap":175757596727.53},{"date":"2022-07-22","value":5.059764,"marketCap":168923492235.57},{"date":"2022-07-29","value":4.721762,"marketCap":157831365274.4},{"date":"2022-08-05","value":4.543671,"marketCap":151491587602.01},{"date":"2022-08-12","value":4.582859,"marketCap":153006392751.69},{"date":"2022-08-19","value":4.559479,"marketCap":150702116704.87},{"date":"2022-08-26","value":4.59514,"marketCap":150677115634.15},{"date":"2022-09-02","value":4.565901,"marketCap":154001858648.41},{"date":"2022-09-09","value":4.62663,"marketCap":155456079227.34},{"date":"2022-09-16","value":4.365433,"marketCap":145324425089.44},{"date":"2022-09-23","value":4.354622,"marketCap":142181678986.18},{"date":"2022-09-30","value":4.117543,"marketCap":134697683954.97},{"date":"2022-10-07","value":4.125288,"marketCap":134943312177.79},{"date":"2022-10-14","value":4.182615,"marketCap":135367340126.7},{"date":"2022-10-21","value":4.209063,"marketCap":135290454956.28},{"date":"2022-10-28","value":4.106494,"marketCap":133278693498.77},{"date":"2022-11-04","value":3.95961,"marketCap":129762008461.36},{"date":"2022-11-11","value":4.100857,"marketCap":135588525262.64},{"date":"2022-11-18","value":4.070354,"marketCap":134118945414.83},{"date":"2022-11-25","value":4.544329,"marketCap":148548563789.36},{"date":"2022-12-02","value":4.491633,"marketCap":149360046875.85},{"date":"2022-12-09","value":4.739258,"marketCap":159058130961.3},{"date":"2022-12-16","value":4.623299,"marketCap":154804400844.95},{"date":"2022-12-23","value":4.356944,"marketCap":145931309656.05},{"date":"2022-12-30","value":4.320557,"marketCap":146470731180.61},{"date":"2023-01-06","value":4.369977,"marketCap":149668079220.79},{"date":"2023-01-13","value":4.27725,"marketCap":149293887180.43},{"date":"2023-01-20","value":4.485644,"marketCap":155224200278.69},{"date":"2023-01-27","value":4.495259,"marketCap":155588761066.84},{"date":"2023-02-03","value":4.436842,"marketCap":154362079876.56},{"date":"2023-02-10","value":4.56001,"marketCap":157693926048.91},{"date":"2023-02-17","value":4.477763,"marketCap":153384988014.96},{"date":"2023-02-24","value":4.670287,"marketCap":158023993678.69},{"date":"2023-03-03","value":5.156047,"marketCap":175585144183.54},{"date":"2023-03-10","value":4.976999,"marketCap":168236801493.51},{"date":"2023-03-17","value":5.926345,"marketCap":202265659869.9},{"date":"2023-03-24","value":5.653012,"marketCap":195151974619.81},{"date":"2023-03-31","value":5.301674,"marketCap":181625165717.55},{"date":"2023-04-06","value":5.781244,"marketCap":206431336065.14},{"date":"2023-04-14","value":6.145105,"marketCap":219639086337.48},{"date":"2023-04-21","value":6.458184,"marketCap":230710456536.52},{"date":"2023-04-28","value":6.815741,"marketCap":241670752310.92},{"date":"2023-05-05","value":6.656805,"marketCap":236422306542.7},{"date":"2023-05-12","value":5.848694,"marketCap":208212973604.11},{"date":"2023-05-19","value":5.726746,"marketCap":201004865789.89},{"date":"2023-05-25","value":5.429282,"marketCap":189779919192.56},{"date":"2023-06-02","value":5.751849,"marketCap":200373411142.7},{"date":"2023-06-09","value":5.950332,"marketCap":206988798871.51},{"date":"2023-06-16","value":5.756344,"marketCap":199281729639.93},{"date":"2023-06-23","value":5.412076,"marketCap":186341396298.46},{"date":"2023-06-30","value":5.57099,"marketCap":190077819400.78},{"date":"2023-07-07","value":5.656795,"marketCap":192628907597.94},{"date":"2023-07-14","value":5.679752,"marketCap":196124688716.09},{"date":"2023-07-21","value":5.50976,"marketCap":189370532937.22},{"date":"2023-07-28","value":5.578555,"marketCap":191529812068.42},{"date":"2023-08-04","value":5.875309,"marketCap":202053647461.26},{"date":"2023-08-11","value":5.610058,"marketCap":191842231928.54},{"date":"2023-08-18","value":5.501162,"marketCap":186771542110.92},{"date":"2023-08-25","value":4.93347,"marketCap":167580342546.26},{"date":"2023-09-01","value":4.835972,"marketCap":169302836274.52},{"date":"2023-09-08","value":4.821414,"marketCap":166806050202.79},{"date":"2023-09-15","value":4.730541,"marketCap":164931103361.07},{"date":"2023-09-22","value":4.850487,"marketCap":168373648753.43},{"date":"2023-09-29","value":4.813377,"marketCap":167371986833.54},{"date":"2023-10-06","value":4.805137,"marketCap":167005453663.56},{"date":"2023-10-13","value":4.483583,"marketCap":155596875188.99},{"date":"2023-10-20","value":4.319018,"marketCap":149654927342.43},{"date":"2023-10-27","value":4.413252,"marketCap":152854551578.64},{"date":"2023-11-03","value":4.1884,"marketCap":144921653535.09},{"date":"2023-11-10","value":4.128133,"marketCap":142806521652.36},{"date":"2023-11-17","value":4.124284,"marketCap":143960142475.41},{"date":"2023-11-24","value":4.097735,"marketCap":144210956991.36},{"date":"2023-12-01","value":4.058615,"marketCap":143426478606.57},{"date":"2023-12-08","value":3.918658,"marketCap":137920867996.11},{"date":"2023-12-15","value":3.897273,"marketCap":137960298596.63},{"date":"2023-12-22","value":3.90432,"marketCap":138117432776.67},{"date":"2023-12-29","value":4.026549,"marketCap":143200848751.25},{"date":"2024-01-05","value":4.086751,"marketCap":144316834827.32},{"date":"2024-01-12","value":4.04042,"marketCap":142756686535.77},{"date":"2024-01-19","value":3.974957,"marketCap":140250823148.91},{"date":"2024-01-26","value":4.507621,"marketCap":158426165494.96},{"date":"2024-02-02","value":4.386058,"marketCap":153957122843.32},{"date":"2024-02-09","value":4.449566,"marketCap":156955551965.34},{"date":"2024-02-16","value":4.467363,"marketCap":157617396781},{"date":"2024-02-23","value":4.558506,"marketCap":159985237710.2},{"date":"2024-03-01","value":4.488957,"marketCap":157642594935.63},{"date":"2024-03-08","value":4.60615,"marketCap":161830107929.32},{"date":"2024-03-15","value":4.621042,"marketCap":162209609026.66},{"date":"2024-03-22","value":4.747763,"marketCap":166505354811.38},{"date":"2024-03-28","value":4.799446,"marketCap":167779562324.12},{"date":"2024-04-05","value":4795.034492,"marketCap":173746071835.52},{"date":"2024-04-12","value":4.628227,"marketCap":167797087041.17},{"date":"2024-04-19","value":4.91446,"marketCap":178022396147.56},{"date":"2024-04-26","value":4.762949,"marketCap":172321317029.75},{"date":"2024-05-03","value":4.534165,"marketCap":161985347955.48},{"date":"2024-05-10","value":4.656364,"marketCap":166745897269.59},{"date":"2024-05-17","value":4.787387,"marketCap":171186254534.1},{"date":"2024-05-24","value":4.679122,"marketCap":166932816932.45},{"date":"2024-05-31","value":4.58024,"marketCap":163571390759.64},{"date":"2024-06-07","value":4.6703,"marketCap":166580831338.2},{"date":"2024-06-14","value":4.49626,"marketCap":160226182036.26},{"date":"2024-06-21","value":4.549674,"marketCap":161790205409.46},{"date":"2024-06-28","value":4.558454,"marketCap":162035186579.99},{"date":"2024-07-05","value":4.483576,"marketCap":159338977497.93},{"date":"2024-07-12","value":4.356856,"marketCap":155062972461.71},{"date":"2024-07-19","value":4.384002,"marketCap":156032036094.09},{"date":"2024-07-26","value":4.24272,"marketCap":151564641744.43},{"date":"2024-08-02","value":4.307821,"marketCap":153800600310.19},{"date":"2024-08-09","value":4.154759,"marketCap":149324500063.76},{"date":"2024-08-16","value":4.172879,"marketCap":150034032140.7},{"date":"2024-08-23","value":4.209213,"marketCap":151980045244.22},{"date":"2024-08-30","value":3.994985,"marketCap":145213406704.56},{"date":"2024-09-06","value":3.814855,"marketCap":132174890228.62},{"date":"2024-09-13","value":3.651752,"marketCap":126192580788.83},{"date":"2024-09-20","value":3.762473,"marketCap":130798452662.55},{"date":"2024-09-27","value":4.410543,"marketCap":154250067067.55},{"date":"2024-10-04","value":4.842369,"marketCap":168583080195.58},{"date":"2024-10-10","value":4.987777,"marketCap":172590000866.88},{"date":"2024-10-18","value":4.768542,"marketCap":164077882292.78},{"date":"2024-10-25","value":4.762065,"marketCap":163844611822.97},{"date":"2024-11-01","value":4.981246,"marketCap":163444928572},{"date":"2024-11-08","value":5.179392,"marketCap":169175610948.81},{"date":"2024-11-15","value":4.988044,"marketCap":161200297858.59},{"date":"2024-11-22","value":4.908777,"marketCap":158563459213.23},{"date":"2024-11-29","value":4.869413,"marketCap":157186444317.72},{"date":"2024-12-06","value":5.052438,"marketCap":162710406754.44},{"date":"2024-12-13","value":4.89585,"marketCap":157356401331.44},{"date":"2024-12-20","value":4.857902,"marketCap":155444862122.58},{"date":"2024-12-27","value":4.970139,"marketCap":158912885378.88},{"date":"2025-01-03","value":4.622888,"marketCap":147954745146.98},{"date":"2025-01-10","value":4.451802,"marketCap":141939309502.27},{"date":"2025-01-17","value":4.54101,"marketCap":144900434809.86},{"date":"2025-01-24","value":4.517585,"marketCap":145056218819.79},{"date":"2025-01-28","value":4.536753,"marketCap":146367208500.63},{"date":"2025-02-07","value":4.548753,"marketCap":145991716471.71},{"date":"2025-02-14","value":4.579333,"marketCap":146902360801.58},{"date":"2025-02-21","value":4.464161,"marketCap":143718502079.35},{"date":"2025-02-28","value":4.542094,"marketCap":145745536123.46},{"date":"2025-03-05","value":4.500566,"marketCap":144909923132.75}]},{"symbol":"01800","name":"中國交通建設","items":[{"date":"2020-03-06","value":6.699974,"marketCap":151803025392},{"date":"2020-03-13","value":6.349154,"marketCap":142291052871},{"date":"2020-03-20","value":6.03104,"marketCap":133203693212},{"date":"2020-03-27","value":5.931317,"marketCap":130911249932},{"date":"2020-04-03","value":5.751899,"marketCap":125862869267},{"date":"2020-04-09","value":5.900532,"marketCap":129994909419},{"date":"2020-04-17","value":5.957309,"marketCap":130636517646},{"date":"2020-04-24","value":5.757782,"marketCap":126115786819},{"date":"2020-04-29","value":6.171749,"marketCap":124492075438},{"date":"2020-05-08","value":6.338181,"marketCap":127915038036},{"date":"2020-05-15","value":6.161693,"marketCap":123861759985},{"date":"2020-05-22","value":5.976878,"marketCap":119760529389},{"date":"2020-05-29","value":5.982089,"marketCap":119674916856},{"date":"2020-06-05","value":6.031474,"marketCap":121542779051},{"date":"2020-06-12","value":5.929861,"marketCap":119483769882},{"date":"2020-06-19","value":6.014308,"marketCap":121406264389},{"date":"2020-06-26","value":5.715694,"marketCap":115273903101},{"date":"2020-07-03","value":6.100587,"marketCap":123226020872},{"date":"2020-07-10","value":6.414785,"marketCap":130808126914},{"date":"2020-07-17","value":6.114743,"marketCap":124887902733},{"date":"2020-07-24","value":6.026599,"marketCap":122605870553},{"date":"2020-07-31","value":6.012744,"marketCap":123042031315},{"date":"2020-08-07","value":6.028674,"marketCap":123501114919},{"date":"2020-08-14","value":6.281914,"marketCap":129011685749},{"date":"2020-08-21","value":6.226261,"marketCap":128448902363},{"date":"2020-08-28","value":6.775405,"marketCap":126461425764},{"date":"2020-09-04","value":6.521108,"marketCap":122127372501},{"date":"2020-09-11","value":6.359074,"marketCap":119220392925},{"date":"2020-09-18","value":6.541089,"marketCap":123821716688},{"date":"2020-09-25","value":6.286374,"marketCap":118054582952},{"date":"2020-09-30","value":6.227456,"marketCap":117505974719},{"date":"2020-10-09","value":6.291796,"marketCap":120429268504},{"date":"2020-10-16","value":6.290049,"marketCap":120346420535},{"date":"2020-10-23","value":6.392302,"marketCap":122492405274},{"date":"2020-10-30","value":6.122958,"marketCap":118526163732},{"date":"2020-11-06","value":6.261193,"marketCap":122619213394},{"date":"2020-11-13","value":6.322353,"marketCap":123920982713},{"date":"2020-11-20","value":6.376672,"marketCap":125769453775},{"date":"2020-11-27","value":6.442461,"marketCap":126770065548},{"date":"2020-12-04","value":6.380601,"marketCap":126456221112},{"date":"2020-12-11","value":6.079438,"marketCap":120199206145},{"date":"2020-12-18","value":5.993501,"marketCap":118692240695},{"date":"2020-12-24","value":5.829025,"marketCap":115554097612},{"date":"2020-12-31","value":5.853441,"marketCap":116085679506},{"date":"2021-01-08","value":5.885137,"marketCap":117765365608},{"date":"2021-01-15","value":6.082803,"marketCap":121548058853},{"date":"2021-01-22","value":5.89504,"marketCap":117746558086},{"date":"2021-01-29","value":5.634447,"marketCap":113471916708},{"date":"2021-02-05","value":5.392982,"marketCap":107958521978},{"date":"2021-02-11","value":5.482876,"marketCap":109915403359},{"date":"2021-02-19","value":5.803639,"marketCap":116396516342},{"date":"2021-02-26","value":5.790108,"marketCap":115869906332},{"date":"2021-03-05","value":5.848543,"marketCap":116745895328},{"date":"2021-03-12","value":5.876355,"marketCap":117095707086},{"date":"2021-03-19","value":5.87626,"marketCap":117054835050},{"date":"2021-03-26","value":5.754506,"marketCap":114123465273},{"date":"2021-04-01","value":6.129646,"marketCap":117662598593},{"date":"2021-04-09","value":5.901414,"marketCap":113531561666},{"date":"2021-04-16","value":5.818422,"marketCap":112358784405},{"date":"2021-04-23","value":5.731972,"marketCap":110966404676},{"date":"2021-04-30","value":5.125424,"marketCap":111875134979},{"date":"2021-05-07","value":5.192742,"marketCap":114078908362},{"date":"2021-05-14","value":5.206154,"marketCap":114299104417},{"date":"2021-05-21","value":5.134931,"marketCap":112766499468},{"date":"2021-05-28","value":5.152814,"marketCap":114274222248},{"date":"2021-06-04","value":5.10881,"marketCap":112761235888},{"date":"2021-06-11","value":5.093053,"marketCap":112405234631},{"date":"2021-06-18","value":5.023157,"marketCap":109963570199},{"date":"2021-06-25","value":4.978862,"marketCap":108925312070},{"date":"2021-07-02","value":4.941469,"marketCap":107918319784},{"date":"2021-07-09","value":4.865907,"marketCap":106161641597},{"date":"2021-07-16","value":4.798966,"marketCap":104698976752},{"date":"2021-07-23","value":4.855489,"marketCap":105921953471},{"date":"2021-07-30","value":4.991804,"marketCap":109261530279},{"date":"2021-08-06","value":5.102224,"marketCap":111408738964},{"date":"2021-08-13","value":5.081407,"marketCap":111105378477},{"date":"2021-08-20","value":5.188046,"marketCap":113115569506},{"date":"2021-08-27","value":5.37109,"marketCap":117622631797},{"date":"2021-09-03","value":5.650699,"marketCap":141873572851},{"date":"2021-09-10","value":6.25626,"marketCap":157481536512},{"date":"2021-09-17","value":5.82351,"marketCap":146154884991},{"date":"2021-09-24","value":5.738314,"marketCap":144083297368},{"date":"2021-09-30","value":5.374652,"marketCap":135403756021},{"date":"2021-10-08","value":5.450949,"marketCap":137319642738},{"date":"2021-10-15","value":5.004539,"marketCap":126160193374},{"date":"2021-10-22","value":4.929182,"marketCap":125152651792},{"date":"2021-10-29","value":4.837383,"marketCap":123954876645},{"date":"2021-11-05","value":4.618149,"marketCap":118532131214},{"date":"2021-11-12","value":4.700489,"marketCap":121142931028},{"date":"2021-11-19","value":4.678795,"marketCap":120413208625},{"date":"2021-11-26","value":4.643448,"marketCap":119541764868},{"date":"2021-12-03","value":5.016033,"marketCap":129372408297},{"date":"2021-12-10","value":5.081184,"marketCap":131276523681},{"date":"2021-12-17","value":5.257704,"marketCap":135743188400},{"date":"2021-12-24","value":5.388047,"marketCap":139241219201},{"date":"2021-12-31","value":5.500412,"marketCap":142454223296},{"date":"2022-01-07","value":5.817948,"marketCap":150105922313},{"date":"2022-01-14","value":5.435992,"marketCap":140556745705},{"date":"2022-01-21","value":6.008434,"marketCap":155713855990},{"date":"2022-01-28","value":5.791647,"marketCap":149712541588},{"date":"2022-02-04","value":5.812541,"marketCap":150179006109},{"date":"2022-02-11","value":6.734937,"marketCap":174362461513},{"date":"2022-02-18","value":6.942357,"marketCap":180615136786},{"date":"2022-02-25","value":6.013883,"marketCap":156845307998},{"date":"2022-03-04","value":6.125426,"marketCap":159815618910},{"date":"2022-03-11","value":5.961691,"marketCap":155308832428},{"date":"2022-03-18","value":5.794148,"marketCap":150342305573},{"date":"2022-03-25","value":5.696199,"marketCap":147806969634},{"date":"2022-04-01","value":6.795481,"marketCap":150552685627},{"date":"2022-04-08","value":7.447953,"marketCap":165079566496},{"date":"2022-04-14","value":7.512187,"marketCap":166227887776},{"date":"2022-04-22","value":6.887533,"marketCap":149557035667},{"date":"2022-04-29","value":7.698663,"marketCap":171496054857},{"date":"2022-05-06","value":7.347277,"marketCap":162309013447},{"date":"2022-05-13","value":7.449676,"marketCap":161626535714},{"date":"2022-05-20","value":7.324191,"marketCap":161133585771},{"date":"2022-05-27","value":7.176704,"marketCap":157751891137},{"date":"2022-06-02","value":6.88264,"marketCap":152100005069},{"date":"2022-06-10","value":6.647283,"marketCap":145911237801},{"date":"2022-06-17","value":6.550921,"marketCap":143638398775},{"date":"2022-06-24","value":6.444828,"marketCap":141874782310},{"date":"2022-06-30","value":6.62308,"marketCap":145547757171},{"date":"2022-07-08","value":6.328657,"marketCap":139220727529},{"date":"2022-07-15","value":6.269588,"marketCap":136643086280},{"date":"2022-07-22","value":6.148071,"marketCap":134082600227},{"date":"2022-07-29","value":5.843079,"marketCap":127586494033},{"date":"2022-08-05","value":5.662116,"marketCap":123320178052},{"date":"2022-08-12","value":5.677504,"marketCap":123823828910},{"date":"2022-08-19","value":5.682911,"marketCap":122701152671},{"date":"2022-08-26","value":5.705714,"marketCap":122217171152},{"date":"2022-09-02","value":5.667152,"marketCap":124464848179},{"date":"2022-09-09","value":5.820074,"marketCap":127336781875},{"date":"2022-09-16","value":5.470094,"marketCap":118573728255},{"date":"2022-09-23","value":5.327705,"marketCap":113270216433},{"date":"2022-09-30","value":5.011,"marketCap":106740410819},{"date":"2022-10-07","value":4.996521,"marketCap":106425855560},{"date":"2022-10-14","value":5.048395,"marketCap":106390233479},{"date":"2022-10-21","value":5.179499,"marketCap":108405610340},{"date":"2022-10-28","value":4.978019,"marketCap":101523784961},{"date":"2022-11-04","value":5.058857,"marketCap":104176380736},{"date":"2022-11-11","value":5.219552,"marketCap":108443412004},{"date":"2022-11-18","value":5.151606,"marketCap":106665081443},{"date":"2022-11-25","value":6.273742,"marketCap":128868580723},{"date":"2022-12-02","value":6.391299,"marketCap":133549101400},{"date":"2022-12-09","value":6.471528,"marketCap":136481561680},{"date":"2022-12-16","value":6.46927,"marketCap":136115716586},{"date":"2022-12-23","value":5.899286,"marketCap":124161708541},{"date":"2022-12-30","value":5.796262,"marketCap":123475483796},{"date":"2023-01-06","value":5.881563,"marketCap":126579819282},{"date":"2023-01-13","value":5.769114,"marketCap":126534268788},{"date":"2023-01-20","value":6.223991,"marketCap":135339715012},{"date":"2023-01-27","value":6.242108,"marketCap":135761441829},{"date":"2023-02-03","value":6.306745,"marketCap":137877548167},{"date":"2023-02-10","value":6.440822,"marketCap":139962628999},{"date":"2023-02-17","value":6.298816,"marketCap":135582076689},{"date":"2023-02-24","value":6.525071,"marketCap":138735103165},{"date":"2023-03-03","value":7.669944,"marketCap":164128787206},{"date":"2023-03-10","value":7.580479,"marketCap":161016999990},{"date":"2023-03-17","value":8.453589,"marketCap":181300088725},{"date":"2023-03-24","value":7.832119,"marketCap":169900233584},{"date":"2023-03-31","value":7.543836,"marketCap":162396566898},{"date":"2023-04-06","value":8.207074,"marketCap":176560162375},{"date":"2023-04-14","value":8.437998,"marketCap":184217946353},{"date":"2023-04-21","value":8.49019,"marketCap":185262060377},{"date":"2023-04-28","value":8.672958,"marketCap":187841042225},{"date":"2023-05-05","value":8.65751,"marketCap":192619216145},{"date":"2023-05-12","value":7.715688,"marketCap":170482706764},{"date":"2023-05-19","value":7.468239,"marketCap":162694791506},{"date":"2023-05-25","value":6.904414,"marketCap":149792963286},{"date":"2023-06-02","value":7.215803,"marketCap":156017773653},{"date":"2023-06-09","value":7.459223,"marketCap":161048243125},{"date":"2023-06-16","value":7.74784,"marketCap":166478502128},{"date":"2023-06-23","value":7.387913,"marketCap":157878889019},{"date":"2023-06-30","value":7.487083,"marketCap":158550829754},{"date":"2023-07-07","value":7.552684,"marketCap":159628036603},{"date":"2023-07-14","value":7.741088,"marketCap":165905833487},{"date":"2023-07-21","value":7.330868,"marketCap":156383875819},{"date":"2023-07-28","value":7.813067,"marketCap":166491864926},{"date":"2023-08-04","value":7.877541,"marketCap":168144812730},{"date":"2023-08-11","value":7.509477,"marketCap":159383504530},{"date":"2023-08-18","value":7.535655,"marketCap":158794005015},{"date":"2023-08-25","value":6.537026,"marketCap":137818530738},{"date":"2023-09-01","value":6.617631,"marketCap":138746489973},{"date":"2023-09-08","value":6.523676,"marketCap":135166384353},{"date":"2023-09-15","value":6.334643,"marketCap":132267419280},{"date":"2023-09-22","value":6.354878,"marketCap":132109764083},{"date":"2023-09-29","value":6.391719,"marketCap":133103519511},{"date":"2023-10-06","value":6.38361,"marketCap":132871010495},{"date":"2023-10-13","value":5.924552,"marketCap":123131800378},{"date":"2023-10-20","value":5.656739,"marketCap":117384598269},{"date":"2023-10-27","value":5.782993,"marketCap":119953062060},{"date":"2023-11-03","value":5.599776,"marketCap":117121046749},{"date":"2023-11-10","value":5.546875,"marketCap":115990362011},{"date":"2023-11-17","value":5.552463,"marketCap":117154374524},{"date":"2023-11-24","value":5.52049,"marketCap":117438702640},{"date":"2023-12-01","value":5.5092,"marketCap":117684489538},{"date":"2023-12-08","value":5.309566,"marketCap":112961587639},{"date":"2023-12-15","value":5.307529,"marketCap":113570322465},{"date":"2023-12-22","value":5.255184,"marketCap":112375139982},{"date":"2023-12-29","value":5.328604,"marketCap":114552655796},{"date":"2024-01-05","value":5.378244,"marketCap":114804382537},{"date":"2024-01-12","value":5.132709,"marketCap":109621501862},{"date":"2024-01-19","value":5.009628,"marketCap":106845861912},{"date":"2024-01-26","value":5.931088,"marketCap":126006526348},{"date":"2024-02-02","value":5.915229,"marketCap":125509377518},{"date":"2024-02-09","value":5.794034,"marketCap":123543298845},{"date":"2024-02-16","value":5.82288,"marketCap":124185199653},{"date":"2024-02-23","value":6.084184,"marketCap":129074019867},{"date":"2024-03-01","value":5.904825,"marketCap":125347108231},{"date":"2024-03-08","value":5.850255,"marketCap":124243941708},{"date":"2024-03-15","value":5.778247,"marketCap":122606058106},{"date":"2024-03-22","value":5.731353,"marketCap":121499788748},{"date":"2024-03-28","value":5.776341,"marketCap":122018140782},{"date":"2024-04-05","value":4.911357,"marketCap":131461244504},{"date":"2024-04-12","value":4.742059,"marketCap":127001712231},{"date":"2024-04-19","value":5.377996,"marketCap":138543669602},{"date":"2024-04-26","value":5.356155,"marketCap":137810897056},{"date":"2024-05-03","value":5.040235,"marketCap":132631399786},{"date":"2024-05-10","value":5.231185,"marketCap":137982952211},{"date":"2024-05-17","value":5.329479,"marketCap":140369320716},{"date":"2024-05-24","value":5.125209,"marketCap":134680916317},{"date":"2024-05-31","value":5.073845,"marketCap":133466882193},{"date":"2024-06-07","value":5.272889,"marketCap":138530684606},{"date":"2024-06-14","value":5.087658,"marketCap":133541752610},{"date":"2024-06-21","value":5.114917,"marketCap":133976212388},{"date":"2024-06-28","value":5.136069,"marketCap":134474412007},{"date":"2024-07-05","value":5.060503,"marketCap":132467172297},{"date":"2024-07-12","value":4.812327,"marketCap":126155763148},{"date":"2024-07-19","value":4.811668,"marketCap":126140848157},{"date":"2024-07-26","value":4.752476,"marketCap":125051968712},{"date":"2024-08-02","value":5.046472,"marketCap":132710526600},{"date":"2024-08-09","value":4.955844,"marketCap":131195808825},{"date":"2024-08-16","value":5.025501,"marketCap":133091560497},{"date":"2024-08-23","value":5.088778,"marketCap":135336922508},{"date":"2024-08-30","value":4.875144,"marketCap":130525748184},{"date":"2024-09-06","value":4.44847,"marketCap":116409504166},{"date":"2024-09-13","value":4.234657,"marketCap":110230847110},{"date":"2024-09-20","value":4.313593,"marketCap":112958975337},{"date":"2024-09-27","value":5.182755,"marketCap":136535715085},{"date":"2024-10-04","value":5.70055,"marketCap":149494492775},{"date":"2024-10-10","value":5.997053,"marketCap":156314358013},{"date":"2024-10-18","value":5.950645,"marketCap":154234247388},{"date":"2024-10-25","value":6.141483,"marketCap":159170452805},{"date":"2024-11-01","value":6.44469,"marketCap":166917043770},{"date":"2024-11-08","value":6.72165,"marketCap":173300576985},{"date":"2024-11-15","value":6.382257,"marketCap":162807752493},{"date":"2024-11-22","value":6.068493,"marketCap":154714716332},{"date":"2024-11-29","value":6.177049,"marketCap":157392743233},{"date":"2024-12-06","value":6.368951,"marketCap":161900204856},{"date":"2024-12-13","value":6.157361,"marketCap":156212605125},{"date":"2024-12-20","value":6.206229,"marketCap":156754696164},{"date":"2024-12-27","value":6.311255,"marketCap":159283752850},{"date":"2025-01-03","value":5.8335,"marketCap":147370281728},{"date":"2025-01-10","value":5.611125,"marketCap":141215392084},{"date":"2025-01-17","value":5.673547,"marketCap":142901583550},{"date":"2025-01-24","value":5.59966,"marketCap":141924308908},{"date":"2025-01-28","value":5.589931,"marketCap":142354188154},{"date":"2025-02-07","value":5.647971,"marketCap":143084793426},{"date":"2025-02-14","value":5.705463,"marketCap":144471656959},{"date":"2025-02-21","value":5.529422,"marketCap":140513409506},{"date":"2025-02-28","value":5.779051,"marketCap":146372957717},{"date":"2025-03-05","value":5.661689,"marketCap":143893846942}]},{"symbol":"01186","name":"中國鐵建","items":[{"date":"2020-03-06","value":6.897986,"marketCap":154537592253.47},{"date":"2020-03-13","value":6.948541,"marketCap":153978445278.92},{"date":"2020-03-20","value":6.38725,"marketCap":139489814842.21},{"date":"2020-03-27","value":6.377001,"marketCap":139170403888.65},{"date":"2020-04-03","value":6.321668,"marketCap":139606862237.25},{"date":"2020-04-09","value":6.413729,"marketCap":142604928215.11},{"date":"2020-04-17","value":6.433905,"marketCap":142389468307.08},{"date":"2020-04-24","value":6.329679,"marketCap":139921554929.91},{"date":"2020-04-29","value":6.610514,"marketCap":139605420293.64},{"date":"2020-05-08","value":6.617521,"marketCap":139825330322.39},{"date":"2020-05-15","value":6.404261,"marketCap":134784465204.77},{"date":"2020-05-22","value":6.109534,"marketCap":128168398767.36},{"date":"2020-05-29","value":5.847332,"marketCap":122473357421.84},{"date":"2020-06-05","value":5.929572,"marketCap":125101518706.12},{"date":"2020-06-12","value":5.745065,"marketCap":121197285537.31},{"date":"2020-06-19","value":5.824339,"marketCap":123093653391.49},{"date":"2020-06-26","value":5.665584,"marketCap":119630056520.08},{"date":"2020-07-03","value":5.989512,"marketCap":126664765854.81},{"date":"2020-07-10","value":6.263988,"marketCap":133732552491.64},{"date":"2020-07-17","value":5.982686,"marketCap":127929872302.07},{"date":"2020-07-24","value":5.985471,"marketCap":127488459646.29},{"date":"2020-07-31","value":5.843763,"marketCap":125200765939.44},{"date":"2020-08-07","value":5.914548,"marketCap":126854018460.81},{"date":"2020-08-14","value":6.064387,"marketCap":130393987947.38},{"date":"2020-08-21","value":5.9761,"marketCap":129078679123.15},{"date":"2020-08-28","value":5.608653,"marketCap":128085474132.18},{"date":"2020-09-04","value":5.499316,"marketCap":126013991433.78},{"date":"2020-09-11","value":5.394196,"marketCap":123737667083.56},{"date":"2020-09-18","value":5.527262,"marketCap":128019249722.1},{"date":"2020-09-25","value":5.244112,"marketCap":120496111001.41},{"date":"2020-09-30","value":5.193359,"marketCap":119899132090.66},{"date":"2020-10-09","value":5.247332,"marketCap":122889400906.03},{"date":"2020-10-16","value":5.220553,"marketCap":122212074655.47},{"date":"2020-10-23","value":5.3196,"marketCap":124723797210.9},{"date":"2020-10-30","value":5.160274,"marketCap":121955373248.06},{"date":"2020-11-06","value":5.197922,"marketCap":124281491152.75},{"date":"2020-11-13","value":5.200998,"marketCap":124459495036.17},{"date":"2020-11-20","value":5.242406,"marketCap":126237114767.35},{"date":"2020-11-27","value":5.306407,"marketCap":127479603428.01},{"date":"2020-12-04","value":5.266459,"marketCap":127430265918.72},{"date":"2020-12-11","value":5.053893,"marketCap":121994290744.41},{"date":"2020-12-18","value":4.983575,"marketCap":120491933552.12},{"date":"2020-12-24","value":4.884693,"marketCap":118223014616.52},{"date":"2020-12-31","value":4.820897,"marketCap":116726770115.3},{"date":"2021-01-08","value":4.926081,"marketCap":120347691487.09},{"date":"2021-01-15","value":5.054884,"marketCap":123319222199.96},{"date":"2021-01-22","value":4.876747,"marketCap":118923313059.31},{"date":"2021-01-29","value":4.751528,"marketCap":116827670634.26},{"date":"2021-02-05","value":4.552461,"marketCap":111262659648.13},{"date":"2021-02-11","value":4.614256,"marketCap":112934632538.55},{"date":"2021-02-19","value":4.931249,"marketCap":120745742615.85},{"date":"2021-02-26","value":4.852073,"marketCap":118545903854.79},{"date":"2021-03-05","value":4.881053,"marketCap":118955003676.49},{"date":"2021-03-12","value":4.867629,"marketCap":118420176429.61},{"date":"2021-03-19","value":4.819032,"marketCap":117198877369.11},{"date":"2021-03-26","value":4.779862,"marketCap":115733081741.72},{"date":"2021-04-01","value":4.584649,"marketCap":121603175948.44},{"date":"2021-04-09","value":4.541554,"marketCap":120726003883.54},{"date":"2021-04-16","value":4.522624,"marketCap":120678008192.14},{"date":"2021-04-23","value":4.424805,"marketCap":118363393365.23},{"date":"2021-04-30","value":3.996812,"marketCap":117110187925.85},{"date":"2021-05-07","value":4.0333,"marketCap":118945072591.14},{"date":"2021-05-14","value":4.025792,"marketCap":118646350362.07},{"date":"2021-05-21","value":3.97037,"marketCap":117045237591.04},{"date":"2021-05-28","value":3.982221,"marketCap":118551350504.85},{"date":"2021-06-04","value":3.946223,"marketCap":116922737933.37},{"date":"2021-06-11","value":3.919593,"marketCap":116125221589.03},{"date":"2021-06-18","value":3.847656,"marketCap":113069537560.64},{"date":"2021-06-25","value":3.90934,"marketCap":114809910080.71},{"date":"2021-07-02","value":3.827089,"marketCap":112197945762.67},{"date":"2021-07-09","value":3.802943,"marketCap":111378357217.69},{"date":"2021-07-16","value":3.789532,"marketCap":110983295596.23},{"date":"2021-07-23","value":3.843493,"marketCap":112552833921.96},{"date":"2021-07-30","value":3.79472,"marketCap":111497924628.17},{"date":"2021-08-06","value":3.767523,"marketCap":110431482873.83},{"date":"2021-08-13","value":3.736927,"marketCap":109683916142.65},{"date":"2021-08-20","value":3.752478,"marketCap":109828236023.9},{"date":"2021-08-27","value":3.868484,"marketCap":113722538215.98},{"date":"2021-09-03","value":4.33311,"marketCap":127432988691.67},{"date":"2021-09-10","value":4.515047,"marketCap":138337048465.75},{"date":"2021-09-17","value":4.17227,"marketCap":127456589547.55},{"date":"2021-09-24","value":4.158514,"marketCap":127095132528.58},{"date":"2021-09-30","value":3.923986,"marketCap":120328672230.88},{"date":"2021-10-08","value":4.025416,"marketCap":123433389573.97},{"date":"2021-10-15","value":3.80953,"marketCap":116893699508.32},{"date":"2021-10-22","value":3.779832,"marketCap":116815130070.94},{"date":"2021-10-29","value":3.714072,"marketCap":114508426664.46},{"date":"2021-11-05","value":3.595169,"marketCap":111025175013.95},{"date":"2021-11-12","value":3.657416,"marketCap":113413144335.55},{"date":"2021-11-19","value":3.654533,"marketCap":113163390200.56},{"date":"2021-11-26","value":3.668692,"marketCap":113638187170.35},{"date":"2021-12-03","value":3.848303,"marketCap":119422041949.18},{"date":"2021-12-10","value":3.80442,"marketCap":118261841441.51},{"date":"2021-12-17","value":3.862224,"marketCap":119975710371.47},{"date":"2021-12-24","value":3.883367,"marketCap":120747687429.07},{"date":"2021-12-31","value":3.874233,"marketCap":120725712051.15},{"date":"2022-01-07","value":4.141103,"marketCap":128551771374.84},{"date":"2022-01-14","value":3.956525,"marketCap":123089447077.36},{"date":"2022-01-21","value":4.107476,"marketCap":128078121696.93},{"date":"2022-01-28","value":4.014054,"marketCap":124845610205.95},{"date":"2022-02-04","value":4.021578,"marketCap":125018319496.64},{"date":"2022-02-11","value":4.282989,"marketCap":133413695393.05},{"date":"2022-02-18","value":4.295002,"marketCap":134444971569.09},{"date":"2022-02-25","value":3.966662,"marketCap":124473163028.57},{"date":"2022-03-04","value":4.002581,"marketCap":125648406449.8},{"date":"2022-03-11","value":3.844185,"marketCap":120493852076.68},{"date":"2022-03-18","value":3.743148,"marketCap":116859112607.25},{"date":"2022-03-25","value":3.68531,"marketCap":115058247191.35},{"date":"2022-04-01","value":3.92864,"marketCap":119436147759.57},{"date":"2022-04-08","value":4.310124,"marketCap":131090560931.63},{"date":"2022-04-14","value":4.228925,"marketCap":128408176831.4},{"date":"2022-04-22","value":3.96982,"marketCap":118287605681.45},{"date":"2022-04-29","value":4.189446,"marketCap":125886522651.92},{"date":"2022-05-06","value":4.104719,"marketCap":122316079759.86},{"date":"2022-05-13","value":4.167179,"marketCap":121955481188.43},{"date":"2022-05-20","value":4.170559,"marketCap":123766913359.84},{"date":"2022-05-27","value":4.068773,"marketCap":120641536831.54},{"date":"2022-06-02","value":3.939223,"marketCap":117427183794.7},{"date":"2022-06-10","value":3.932889,"marketCap":116450176167.84},{"date":"2022-06-17","value":3.934982,"marketCap":116384400813.04},{"date":"2022-06-24","value":3.871728,"marketCap":114969486368.34},{"date":"2022-06-30","value":3.934909,"marketCap":116644442942.93},{"date":"2022-07-08","value":3.928263,"marketCap":116567304037.54},{"date":"2022-07-15","value":3.847872,"marketCap":113123580771.05},{"date":"2022-07-22","value":3.834859,"marketCap":112814972435.8},{"date":"2022-07-29","value":3.662757,"marketCap":107883461748.54},{"date":"2022-08-05","value":3.608924,"marketCap":106027106147.16},{"date":"2022-08-12","value":3.636877,"marketCap":106993974034.04},{"date":"2022-08-19","value":3.624009,"marketCap":105548228971.69},{"date":"2022-08-26","value":3.633496,"marketCap":104985851989.91},{"date":"2022-09-02","value":3.638728,"marketCap":107039226543.76},{"date":"2022-09-09","value":3.692413,"marketCap":108204943290.4},{"date":"2022-09-16","value":3.529124,"marketCap":102464186535.53},{"date":"2022-09-23","value":3.513061,"marketCap":100039781775.07},{"date":"2022-09-30","value":3.393337,"marketCap":96815050478.54},{"date":"2022-10-07","value":3.39117,"marketCap":96747674065.24},{"date":"2022-10-14","value":3.446197,"marketCap":97274727536.28},{"date":"2022-10-21","value":3.526052,"marketCap":98847182635.06},{"date":"2022-10-28","value":3.466299,"marketCap":95911771763.52},{"date":"2022-11-04","value":3.470977,"marketCap":96975769196.12},{"date":"2022-11-11","value":3.530434,"marketCap":99515945224.37},{"date":"2022-11-18","value":3.508163,"marketCap":98549396986.93},{"date":"2022-11-25","value":3.872588,"marketCap":107923568151.23},{"date":"2022-12-02","value":3.896006,"marketCap":110450077928.87},{"date":"2022-12-09","value":4.315419,"marketCap":123476640129.29},{"date":"2022-12-16","value":4.135846,"marketCap":118062502215.71},{"date":"2022-12-23","value":3.849177,"marketCap":109913409125.16},{"date":"2022-12-30","value":3.813605,"marketCap":110220664351.42},{"date":"2023-01-06","value":3.868466,"marketCap":112954887551.43},{"date":"2023-01-13","value":3.797127,"marketCap":112992298037.86},{"date":"2023-01-20","value":3.952901,"marketCap":116618326001.86},{"date":"2023-01-27","value":3.954939,"marketCap":116702331298.76},{"date":"2023-02-03","value":3.889415,"marketCap":115363181753.81},{"date":"2023-02-10","value":3.935683,"marketCap":116034067311.94},{"date":"2023-02-17","value":3.872907,"marketCap":113103265264.67},{"date":"2023-02-24","value":3.988824,"marketCap":115064296443.3},{"date":"2023-03-03","value":4.39069,"marketCap":127473509485.71},{"date":"2023-03-08","value":4.352711,"marketCap":125624772535.07},{"date":"2023-03-17","value":4.850277,"marketCap":141129580589.97},{"date":"2023-03-24","value":4.665554,"marketCap":137313271247.39},{"date":"2023-03-31","value":4.458427,"marketCap":130214954085.39},{"date":"2023-04-06","value":4.73225,"marketCap":143939227828.3},{"date":"2023-04-14","value":4.903427,"marketCap":149293119406.64},{"date":"2023-04-21","value":5.361402,"marketCap":163152976785.27},{"date":"2023-04-28","value":5.623306,"marketCap":169848817976.79},{"date":"2023-05-05","value":5.734491,"marketCap":175359085691.13},{"date":"2023-05-12","value":5.129645,"marketCap":155782880635.92},{"date":"2023-05-19","value":4.923703,"marketCap":147426001733.92},{"date":"2023-05-25","value":4.610787,"marketCap":137488515317.51},{"date":"2023-06-02","value":4.7794,"marketCap":142033103387.44},{"date":"2023-06-09","value":4.920746,"marketCap":146022617396.7},{"date":"2023-06-16","value":4.883142,"marketCap":144212765057.2},{"date":"2023-06-23","value":4.583529,"marketCap":134626028124.59},{"date":"2023-06-30","value":4.618635,"marketCap":134430039064.57},{"date":"2023-07-07","value":4.778982,"marketCap":138825751514.52},{"date":"2023-07-14","value":4.793616,"marketCap":141204863235.53},{"date":"2023-07-21","value":4.649424,"marketCap":136320909368.2},{"date":"2023-07-28","value":4.818543,"marketCap":141128253789.73},{"date":"2023-08-04","value":4.90392,"marketCap":143867579988.02},{"date":"2023-08-10","value":4.834035,"marketCap":141016594637.98},{"date":"2023-08-18","value":4.650189,"marketCap":134682258652.18},{"date":"2023-08-25","value":4.107939,"marketCap":119035963166.72},{"date":"2023-09-01","value":4.167009,"marketCap":120671507817.69},{"date":"2023-09-08","value":4.137612,"marketCap":118409613020.44},{"date":"2023-09-15","value":4.089817,"marketCap":117949333571.14},{"date":"2023-09-22","value":4.143608,"marketCap":118978154540.39},{"date":"2023-09-29","value":4.095703,"marketCap":117804331410.58},{"date":"2023-10-06","value":4.092259,"marketCap":117648902469.97},{"date":"2023-10-13","value":3.838626,"marketCap":110192307175.46},{"date":"2023-10-20","value":3.726032,"marketCap":106795385151.45},{"date":"2023-10-27","value":3.798581,"marketCap":108828057789.6},{"date":"2023-11-03","value":3.648262,"marketCap":106726907288.56},{"date":"2023-11-10","value":3.617363,"marketCap":105800859076.89},{"date":"2023-11-17","value":3.629977,"marketCap":107127355653.16},{"date":"2023-11-24","value":3.588764,"marketCap":106782999481.08},{"date":"2023-12-01","value":3.585338,"marketCap":107123401674.42},{"date":"2023-12-08","value":3.495345,"marketCap":104012496799.37},{"date":"2023-12-15","value":3.476712,"marketCap":104055452364.82},{"date":"2023-12-22","value":3.460059,"marketCap":103487865769.83},{"date":"2023-12-29","value":3.527029,"marketCap":106053337453.72},{"date":"2024-01-05","value":3.540594,"marketCap":105710418076.92},{"date":"2024-01-12","value":3.470256,"marketCap":103665517765.43},{"date":"2024-01-19","value":3.40201,"marketCap":101487234560.42},{"date":"2024-01-26","value":3.890469,"marketCap":115607034561.37},{"date":"2024-02-02","value":3.801711,"marketCap":112825518027.86},{"date":"2024-02-09","value":3.850699,"marketCap":114842161895.23},{"date":"2024-02-16","value":3.858983,"marketCap":115114098975.64},{"date":"2024-02-23","value":4.032751,"marketCap":119663463299.17},{"date":"2024-03-01","value":3.959508,"marketCap":117563396573.49},{"date":"2024-03-08","value":3.915073,"marketCap":116295750671.33},{"date":"2024-03-15","value":3.84244,"marketCap":114037193544.12},{"date":"2024-03-22","value":3.898149,"marketCap":115584729960.46},{"date":"2024-03-28","value":3.917506,"marketCap":115787165302.77},{"date":"2024-04-05","value":4.137008,"marketCap":116836431311.47},{"date":"2024-04-12","value":3.932655,"marketCap":111128199313.04},{"date":"2024-04-19","value":4.209158,"marketCap":118840021376.69},{"date":"2024-04-26","value":4.181815,"marketCap":117922454950.46},{"date":"2024-05-03","value":4.09469,"marketCap":115903498471.6},{"date":"2024-05-10","value":4.241768,"marketCap":120351688401.46},{"date":"2024-05-17","value":4.379772,"marketCap":124084872575.99},{"date":"2024-05-24","value":4.258127,"marketCap":120363005810.35},{"date":"2024-05-31","value":4.182375,"marketCap":118342060971.39},{"date":"2024-06-07","value":4.221149,"marketCap":119291075849.06},{"date":"2024-06-14","value":4.091392,"marketCap":115518163563.23},{"date":"2024-06-21","value":4.17995,"marketCap":117771471294.19},{"date":"2024-06-28","value":4.171273,"marketCap":117478233196.27},{"date":"2024-07-05","value":4.126593,"marketCap":116194655835.38},{"date":"2024-07-12","value":4.049632,"marketCap":114195105260.38},{"date":"2024-07-19","value":4.115421,"marketCap":116052453781.41},{"date":"2024-07-26","value":3.974762,"marketCap":112502383979.32},{"date":"2024-08-02","value":4.023553,"marketCap":113817011768.48},{"date":"2024-08-09","value":3.981326,"marketCap":113373095453.54},{"date":"2024-08-16","value":4.02388,"marketCap":114629396921.44},{"date":"2024-08-23","value":3.994418,"marketCap":114271054389.86},{"date":"2024-08-30","value":3.809166,"marketCap":109703021201.87},{"date":"2024-09-06","value":3.70458,"marketCap":99154124789.41},{"date":"2024-09-13","value":3.560874,"marketCap":95058317634.98},{"date":"2024-09-20","value":3.629007,"marketCap":97458097181.42},{"date":"2024-09-27","value":4.266713,"marketCap":115273010403.06},{"date":"2024-10-04","value":4.683195,"marketCap":125950302046.25},{"date":"2024-10-10","value":4.99185,"marketCap":133435412049.99},{"date":"2024-10-18","value":4.802033,"marketCap":127641071774.67},{"date":"2024-10-25","value":4.875663,"marketCap":129589979484.21},{"date":"2024-11-01","value":5.196082,"marketCap":126975489646.41},{"date":"2024-11-08","value":5.471822,"marketCap":132700559272.33},{"date":"2024-11-15","value":5.27236,"marketCap":126896911253.1},{"date":"2024-11-22","value":5.184641,"marketCap":124713862035.32},{"date":"2024-11-29","value":5.219839,"marketCap":125489082531.69},{"date":"2024-12-06","value":5.399293,"marketCap":129497561726.86},{"date":"2024-12-13","value":5.191566,"marketCap":124269659059.67},{"date":"2024-12-20","value":5.243146,"marketCap":124948204766.37},{"date":"2024-12-27","value":5.296328,"marketCap":126117646796.06},{"date":"2025-01-03","value":4.950181,"marketCap":117990500064.02},{"date":"2025-01-10","value":4.768466,"marketCap":113228561149.46},{"date":"2025-01-17","value":4.854888,"marketCap":115373697943.33},{"date":"2025-01-24","value":4.837371,"marketCap":115677733290.7},{"date":"2025-01-28","value":4.85389,"marketCap":116681072297.67},{"date":"2025-02-07","value":4.856226,"marketCap":116076730662.44},{"date":"2025-02-14","value":4.836412,"marketCap":115327051252.97},{"date":"2025-02-21","value":4.695613,"marketCap":112583692663.72},{"date":"2025-02-28","value":4.784666,"marketCap":114340789355.67},{"date":"2025-03-05","value":4.751334,"marketCap":113725182714.02}]}],"industryCompare":{"bkCode":"BK1148","name":"建築與工程","current":7.225694,"rank":134,"totalCount":164,"items":[{"symbol":"00687","name":"泰升集團","value":15.845031,"marketCap":619350570},{"symbol":"00711","name":"亞洲聯合基建控股","value":-3.157714,"marketCap":822035018},{"symbol":"00611","name":"中國核能科技","value":5.262406,"marketCap":620432375},{"symbol":"00610","name":"惠記集團","value":-0.327996,"marketCap":515530600},{"symbol":"00385","name":"建聯集團","value":2.668607,"marketCap":285551637},{"symbol":"00406","name":"有利集團","value":7.540636,"marketCap":403009312},{"symbol":"00983","name":"瑞安建業","value":-0.967513,"marketCap":158672119},{"symbol":"01220","name":"志道國際","value":-1.831273,"marketCap":184140000},{"symbol":"00896","name":"興勝創建","value":-1.01599,"marketCap":305826282},{"symbol":"08021","name":"匯隆控股","value":13.406028,"marketCap":416645931},{"symbol":"01186","name":"中國鐵建","value":4.754727,"marketCap":113553244407},{"symbol":"02355","name":"寶業集團","value":4.209754531650486,"marketCap":2509427215},{"symbol":"09893","name":"比優集團","value":14.06049567036835,"marketCap":1779362426},{"symbol":"01977","name":"安樂工程","value":11.074247,"marketCap":1067435600},{"symbol":"01271","name":"佳明集團控股","value":12.194002,"marketCap":2925658032},{"symbol":"03311","name":"中國建築國際","value":5.742426,"marketCap":58134096348},{"symbol":"01800","name":"中國交通建設","value":5.696820805244795,"marketCap":144520174414},{"symbol":"01156","name":"CHINANEWENERGY","value":-0.5908793751695987,"marketCap":71360826},{"symbol":"00552","name":"中國通信服務","value":8.19161291993866,"marketCap":32205985560},{"symbol":"00240","name":"利基控股","value":3.142607,"marketCap":1167365312},{"symbol":"00390","name":"中國中鐵","value":4.501491,"marketCap":144672878763.95},{"symbol":"01727","name":"河北建設","value":4.989411306567315,"marketCap":968760925},{"symbol":"01447","name":"新福港","value":7.7723,"marketCap":216000000},{"symbol":"00750","name":"水發興業能源","value":-11.214487960231777,"marketCap":756324534},{"symbol":"02068","name":"中鋁國際","value":-7.279356,"marketCap":12783743536.9},{"symbol":"01618","name":"中國中冶","value":8.191542816092547,"marketCap":64126507509},{"symbol":"01751","name":"景聯集團","value":20.326063,"marketCap":123379200},{"symbol":"01500","name":"現恆建築","value":21.746725,"marketCap":49800000},{"symbol":"01823","name":"華昱高速","value":131.1066641752519,"marketCap":198051840},{"symbol":"08356","name":"進業控股","value":-15.596202,"marketCap":34904301},{"symbol":"01690","name":"立基工程控股","value":18.678512,"marketCap":106915800},{"symbol":"01315","name":"綠色經濟","value":1.912405,"marketCap":62187600},{"symbol":"06189","name":"愛得威建設集團","value":-0.35652245109449815,"marketCap":33971220},{"symbol":"02163","name":"遠大住工","value":-0.501765156429445,"marketCap":312088960},{"symbol":"02386","name":"中石化煉化工程","value":10.400994996804151,"marketCap":25947497900},{"symbol":"03996","name":"中國能源建設","value":9.869252179170777,"marketCap":89727985558},{"symbol":"00586","name":"海螺創業","value":6.390797472288835,"marketCap":12454685360},{"symbol":"01599","name":"城建設計","value":2.750643111472474,"marketCap":1996031600},{"symbol":"02221","name":"創業集團控股","value":-28.360531,"marketCap":157400949},{"symbol":"03822","name":"三和建築集團-新","value":-436.030534,"marketCap":57120000},{"symbol":"02942","name":"三和建築集團","value":-436.030534,"marketCap":57120000},{"symbol":"08268","name":"智城發展控股","value":-10.087769,"marketCap":250560000},{"symbol":"03708","name":"中國供應鏈產業","value":24.65595,"marketCap":95098000},{"symbol":"01799","name":"新特能源","value":-7.459196911993249,"marketCap":10381800000},{"symbol":"01718","name":"宏基集團控股","value":-0.768561,"marketCap":38092070},{"symbol":"08316","name":"中國紅包","value":-12.539058,"marketCap":162543814},{"symbol":"01499","name":"歐科雲鏈","value":-23.864174,"marketCap":837799560},{"symbol":"02153","name":"達豐設備","value":-11.578383566220962,"marketCap":1376907780},{"symbol":"08366","name":"浙江聯合投資","value":31.775092,"marketCap":34698400},{"symbol":"01826","name":"豐展控股","value":-1.600154,"marketCap":66600000},{"symbol":"01546","name":"德萊建業","value":-7.090719,"marketCap":40800000},{"symbol":"02663","name":"應力控股","value":4.773383,"marketCap":225556650},{"symbol":"01556","name":"建業建榮","value":3.240281,"marketCap":427500000},{"symbol":"00331","name":"豐盛生活服務","value":5.263806,"marketCap":2565000000},{"symbol":"01662","name":"義合控股","value":29.522936,"marketCap":1320000000},{"symbol":"02941","name":"義合控股(四千)","value":29.522936,"marketCap":1320000000},{"symbol":"01459","name":"巨匠建設","value":-27.23142171306543,"marketCap":165341600},{"symbol":"08262","name":"宏強控股","value":-5.730568,"marketCap":55397400},{"symbol":"03728","name":"正利控股","value":3.12116,"marketCap":34442000},{"symbol":"08217","name":"萬民好物","value":-23.44309,"marketCap":58560840},{"symbol":"01420","name":"川控股","value":6.139881781593816,"marketCap":137713564},{"symbol":"02017","name":"滄海控股","value":3.793302988601684,"marketCap":134214934},{"symbol":"01591","name":"汛和集團","value":46.639232,"marketCap":68000000},{"symbol":"02113","name":"世紀集團國際","value":-2.437311,"marketCap":31385250},{"symbol":"01547","name":"IBI GROUP HLDGS","value":18.77974,"marketCap":177600000},{"symbol":"08023","name":"鄺文記","value":15.140945,"marketCap":167284320},{"symbol":"01633","name":"上諭集團","value":-70.07316,"marketCap":39030750},{"symbol":"01637","name":"順興集團控股","value":-3.820969,"marketCap":49600000},{"symbol":"01627","name":"安保工程控股","value":4.533316,"marketCap":1100000000},{"symbol":"02266","name":"黎氏企業","value":-28.530458915005834,"marketCap":108000000},{"symbol":"08431","name":"浩柏國際","value":-2.3617,"marketCap":12235970},{"symbol":"03789","name":"御佳控股","value":-94.249649,"marketCap":67200000},{"symbol":"08188","name":"駿傑集團控股","value":2.125102,"marketCap":240332000},{"symbol":"08423","name":"CHI HO DEV","value":2.643917,"marketCap":34400000},{"symbol":"01647","name":"雄岸科技","value":19.514673018330022,"marketCap":99188320},{"symbol":"01667","name":"迪米生活控股","value":-1.903903,"marketCap":211200000},{"symbol":"06038","name":"信越控股","value":3.886079,"marketCap":248744000},{"symbol":"00994","name":"中天順聯","value":-6.259213,"marketCap":130848846},{"symbol":"01630","name":"建成控股","value":-2.751304,"marketCap":76500000},{"symbol":"08460","name":"基地錦標集團","value":-0.511291,"marketCap":11509680},{"symbol":"01693","name":"璋利國際","value":4.874634869188889,"marketCap":39960000},{"symbol":"08402","name":"高原之寶","value":30.212795109025414,"marketCap":70561470},{"symbol":"02863","name":"高豐集團控股","value":-43.305625,"marketCap":273388410},{"symbol":"01552","name":"BHCC HOLDING","value":9.905885218601732,"marketCap":168000000},{"symbol":"08445","name":"怡康泰工程集團","value":-4.957489,"marketCap":55276000},{"symbol":"01707","name":"致浩達控股","value":-7.660568,"marketCap":137760000},{"symbol":"08065","name":"高萌科技","value":-2.782013,"marketCap":44545600},{"symbol":"08275","name":"中國新消費集團","value":18.814091,"marketCap":155517273},{"symbol":"08373","name":"靛藍星","value":1.4196093786676716,"marketCap":23200000},{"symbol":"06080","name":"榮智控股","value":7.868255,"marketCap":48555000},{"symbol":"02227","name":"守益控股","value":21.403146570306763,"marketCap":71416800},{"symbol":"08422","name":"WT集團","value":6.246746,"marketCap":12000000},{"symbol":"01722","name":"建鵬控股","value":-1.086005436714593,"marketCap":40700000},{"symbol":"03878","name":"VICON HOLDINGS","value":12.747897,"marketCap":96399600},{"symbol":"00784","name":"凌銳控股","value":11.870694,"marketCap":44800000},{"symbol":"08501","name":"庄皇集團公司","value":-5.723006,"marketCap":60000000},{"symbol":"06182","name":"乙德投資控股","value":-9.532843,"marketCap":160800000},{"symbol":"02448","name":"恆宇集團","value":-0.21302857607834258,"marketCap":26114400},{"symbol":"09900","name":"德益控股","value":197.940726,"marketCap":6071040000},{"symbol":"06829","name":"龍升集團控股","value":57.40458,"marketCap":270720000},{"symbol":"01183","name":"澳能建設","value":-17.23312782716948,"marketCap":617011474},{"symbol":"08532","name":"寶發控股","value":18.697744,"marketCap":47529664},{"symbol":"08535","name":"熒德控股","value":15.78354,"marketCap":42000000},{"symbol":"08040","name":"快意智能","value":-6.274488,"marketCap":110500000},{"symbol":"08523","name":"常滿控股","value":-29.785832,"marketCap":90400000},{"symbol":"08526","name":"榮豐集團亞洲","value":-0.402119,"marketCap":12980000},{"symbol":"01726","name":"HKE HOLDINGS","value":-22.22688151539166,"marketCap":1722219230},{"symbol":"01735","name":"中環新能源","value":373.286964,"marketCap":33918720000},{"symbol":"01742","name":"HPC HOLDINGS","value":-1.6297358910799375,"marketCap":80000000},{"symbol":"01757","name":"俊裕地基","value":66.998342,"marketCap":121200000},{"symbol":"08305","name":"洢人壹方控股","value":-25.113644,"marketCap":359100000},{"symbol":"01582","name":"華營建築","value":3.693296,"marketCap":230000000},{"symbol":"01746","name":"萬順集團控股","value":-206.923995,"marketCap":520000000},{"symbol":"01592","name":"基石控股","value":-1.967335,"marketCap":89279624},{"symbol":"01783","name":"晉景新能","value":-129.828539,"marketCap":10695534725},{"symbol":"01615","name":"奧邦建築","value":218.90074608768256,"marketCap":145800000},{"symbol":"08601","name":"寶燵控股","value":7.973128,"marketCap":216000000},{"symbol":"01894","name":"恆益控股","value":-1.420087,"marketCap":30396960},{"symbol":"01796","name":"METASPACEX","value":-57.386286,"marketCap":835200000},{"symbol":"01741","name":"成志控股","value":-4.766634,"marketCap":48000000},{"symbol":"08516","name":"廣駿集團控股","value":-2.053256,"marketCap":18579912},{"symbol":"01034","name":"富匯國際集團控股","value":9.949836,"marketCap":240000000},{"symbol":"02258","name":"華滋國際海洋","value":-1.2357653806019,"marketCap":138667200},{"symbol":"01793","name":"偉工控股","value":14.003388,"marketCap":124000000},{"symbol":"01865","name":"卓航控股","value":-2.201799902895135,"marketCap":168599200},{"symbol":"01780","name":"榮尊國際控股","value":131.889383,"marketCap":682000000},{"symbol":"01903","name":"JBB BUILDERS","value":23.861922699792043,"marketCap":315000000},{"symbol":"00924","name":"坤集團","value":135.7642718791618,"marketCap":450000000},{"symbol":"01943","name":"金石控股集團","value":-0.899856,"marketCap":83000000},{"symbol":"03928","name":"中國新零售供應鏈","value":-305.9083445417332,"marketCap":1387200000},{"symbol":"09979","name":"綠城管理控股","value":5.686054723917541,"marketCap":6090300000},{"symbol":"01283","name":"高陞集團控股","value":17.100685,"marketCap":721392390},{"symbol":"01987","name":"BENG SOON MACH","value":16.305852116424095,"marketCap":146000000},{"symbol":"01870","name":"益美國際控股","value":61.073237,"marketCap":904800000},{"symbol":"01427","name":"中國天保集團","value":-9.78889353437008,"marketCap":219484000},{"symbol":"01416","name":"CTR HOLDINGS","value":3.823855205376532,"marketCap":68600000},{"symbol":"02295","name":"豐城控股","value":116.365221,"marketCap":1068000000},{"symbol":"09938","name":"華和控股","value":-1.894229,"marketCap":99000000},{"symbol":"09998","name":"光榮控股","value":5.9708441850807406,"marketCap":115200000},{"symbol":"01802","name":"文業集團","value":-0.31049647746570197,"marketCap":26730000},{"symbol":"09929","name":"澳達控股","value":-5.929648,"marketCap":118000000},{"symbol":"01343","name":"偉源控股","value":43.426257267953666,"marketCap":80864000},{"symbol":"01472","name":"生興控股","value":-4.795588,"marketCap":40000000},{"symbol":"00589","name":"建中建設","value":-0.4440386960056812,"marketCap":118750000},{"symbol":"06063","name":"智中國際","value":109.52381,"marketCap":460000000},{"symbol":"02520","name":"山西安裝","value":16.490730164319398,"marketCap":2815646300},{"symbol":"09913","name":"智勤控股","value":98.65507,"marketCap":2450000000},{"symbol":"01376","name":"RAFFLESINTERIOR","value":-29.161165258586088,"marketCap":69000000},{"symbol":"08616","name":"新威工程集團","value":-9.986226,"marketCap":29000000},{"symbol":"01953","name":"RIMBACO","value":-45.696566473801106,"marketCap":123480000},{"symbol":"00368","name":"德合集團","value":9.940778,"marketCap":188000000},{"symbol":"01408","name":"濠江機電","value":-25.348880355202088,"marketCap":65000000},{"symbol":"01429","name":"天任集團","value":-0.855599,"marketCap":44800000},{"symbol":"02132","name":"譽燊豐控股","value":20.467513,"marketCap":222400000},{"symbol":"01413","name":"鑄帝控股","value":33.954155,"marketCap":94800000},{"symbol":"02195","name":"盈匯企業控股","value":-1.84642,"marketCap":77523809},{"symbol":"02433","name":"中天湖南集團","value":13.07003394790198,"marketCap":68544000},{"symbol":"02442","name":"怡俊集團控股","value":36.575527,"marketCap":489600000},{"symbol":"02503","name":"中深建業","value":33.32197658225422,"marketCap":759844800},{"symbol":"02515","name":"天津建發","value":2.763552527010395,"marketCap":97107637},{"symbol":"02535","name":"泓基集團","value":39.571536,"marketCap":1160000000},{"symbol":"02545","name":"中贛通信","value":3.198888038245011,"marketCap":224000000},{"symbol":"08629","name":"集信國控","value":18.838294311208998,"marketCap":328772010},{"symbol":"09639","name":"榮利營造","value":5.150025,"marketCap":420000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"08275\",pageSize:16,pageCount:3,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2486670812","title":"中國新消費集團盤中異動 臨近收盤大幅跳水6.45%報0.116港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2486670812","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2486670812?lang=zh_tw&edition=fundamental","pubTime":"2024-11-25 15:52","pubTimestamp":1732521145,"startTime":"0","endTime":"0","summary":"2024年11月25日临近收盘15时52分，中国新消费集团股票出现异动，股价快速下挫6.45%。截至发稿，该股报0.116港元/股，成交量384万股，换手率0.53%，振幅8.87%。资金方面，该股资金流入39.414万港元，流出7.84万港元。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.04%。其相关个股中，梁志天设计集团、BHCC HOLDING、中国供应链产业涨幅较大，振幅较大的相关个股有万顺集团控股、RAFFLESINTERIOR、梁志天设计集团，振幅分别为31.15%、26.73%、22.86%。","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=nesSN20241125155225971a84f9&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=nesSN20241125155225971a84f9&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":["08275","BK1148"],"gpt_icon":0},{"id":"2485741774","title":"中國新消費集團盤中異動 快速下跌5.60%報0.118港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2485741774","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485741774?lang=zh_tw&edition=fundamental","pubTime":"2024-11-22 09:31","pubTimestamp":1732239092,"startTime":"0","endTime":"0","summary":"2024年11月22日早盘09时31分，中国新消费集团股票出现异动，股价快速跳水5.60%。截至发稿，该股报0.118港元/股，成交量24万股，换手率0.03%，振幅6.40%。资金方面，该股资金流入5040港元，流出2.36万港元。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.00%。其相关个股中，雄岸科技、旷逸国际、晋景新能涨幅较大，振幅较大的相关个股有澳能建设、晋景新能、光荣控股，振幅分别为0.53%、0.36%、0.00%。","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=nesSN2024112209313298e4406a&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=nesSN2024112209313298e4406a&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":["BK1148","08275"],"gpt_icon":0},{"id":"2485490488","title":"中國新消費集團盤中異動 大幅下挫7.20%","url":"https://stock-news.laohu8.com/highlight/detail?id=2485490488","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2485490488?lang=zh_tw&edition=fundamental","pubTime":"2024-11-21 09:57","pubTimestamp":1732154275,"startTime":"0","endTime":"0","summary":"2024年11月21日早盘09时57分，中国新消费集团股票出现异动，股价大幅下跌7.20%。截至发稿，该股报0.116港元/股，成交量12万股，换手率0.02%，振幅3.20%。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.01%。其相关个股中，ECI TECH、志道国际、汇隆控股涨幅较大，振幅较大的相关个股有ECI TECH、高原之宝、雄岸科技，振幅分别为14.29%、8.22%、7.41%。中国新消费集团公司简介：该公司为主要专门从事分包钻孔桩工程及其他地基工程的地基承建商。","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=nesSN20241121095755a249fd0e&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=nesSN20241121095755a249fd0e&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":["08275","BK1148"],"gpt_icon":0},{"id":"2484166028","title":"中國新消費集團(08275)根據供股於11月20日發行2.4億股","url":"https://stock-news.laohu8.com/highlight/detail?id=2484166028","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484166028?lang=zh_tw&edition=fundamental","pubTime":"2024-11-20 16:41","pubTimestamp":1732092117,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中国新消费集团(08275)发布公告，根据供股于2024年11月20日配发及发行的供股2.4亿股。","market":"sh","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1213419.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["BK1148","08275"],"gpt_icon":0},{"id":"2484944072","title":"中國新消費集團：所有1.8億股不獲認購供股股份已成功配售","url":"https://stock-news.laohu8.com/highlight/detail?id=2484944072","media":"智通财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484944072?lang=zh_tw&edition=fundamental","pubTime":"2024-11-19 21:30","pubTimestamp":1732023058,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中国新消费集团 发布公告，于2024年11月13日(星期三)下午四时正，配售事项下所有1.8亿股不获认购供股股份已成功按每股0.1港元的价格配售。根据供股的接纳结果及补偿安排的配售结果，将予配发及发行的供股股份为2.4亿股供股股份，相当于供股项下提呈发售以供认购的供股股份总数的99.99%。由于供股章程所载有关供股的全部条件已获达成，供股已于2024年11月13日(星期三)成为无条件。","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=nesSN20241119213313a245d21c&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=nesSN20241119213313a245d21c&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":["BK1148","08275"],"gpt_icon":0},{"id":"2484941276","title":"中國新消費集團(08275)：所有1.8億股不獲認購供股股份已成功配售","url":"https://stock-news.laohu8.com/highlight/detail?id=2484941276","media":"智通财经网","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484941276?lang=zh_tw&edition=fundamental","pubTime":"2024-11-19 21:30","pubTimestamp":1732023058,"startTime":"0","endTime":"0","summary":"智通财经APP讯，中国新消费集团 发布公告，于2024年11月13日(星期三)下午四时正，配售事项下所有1.8亿股不获认购供股股份已成功按每股0.1港元的价格配售。根据供股的接纳结果及补偿安排的配售结果，将予配发及发行的供股股份为2.4亿股供股股份，相当于供股项下提呈发售以供认购的供股股份总数的99.99%。由于供股章程所载有关供股的全部条件已获达成，供股已于2024年11月13日(星期三)成为无条件。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1213127.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_zhitongcaijin","symbols":["BK1148","08275"],"gpt_icon":0},{"id":"2484096669","title":"中國新消費集團(08275)下跌10.06%，報0.143元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2484096669","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484096669?lang=zh_tw&edition=fundamental","pubTime":"2024-11-19 13:19","pubTimestamp":1731993588,"startTime":"0","endTime":"0","summary":"11月19日，中国新消费集团(08275)盘中下跌10.06%，截至13:19，报0.143元/股，成交101.3万元。中国新消费集团有限公司主要从事地基承建业务，包括分包钻孔桩中称及其他地基工程，以及为城市改建项目或铁路项目拆除已有地基或障碍桩。此外，该公司还涉足建筑机械租赁业务，能够安装直径在1.5米至3米之间的钻孔桩。截至2024年中报，中国新消费集团营业总收入9553.92万元、净利润-125.98万元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/11/19131945440456.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1148","08275"],"gpt_icon":0},{"id":"2484950922","title":"中國新消費集團(08275)股價顯著下跌11.95%，現價港幣$0.14","url":"https://stock-news.laohu8.com/highlight/detail?id=2484950922","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484950922?lang=zh_tw&edition=fundamental","pubTime":"2024-11-19 11:58","pubTimestamp":1731988680,"startTime":"0","endTime":"0","summary":"[下跌股]中国新消费集团(08275) 股价在上午11:58比前收市价显著下跌11.95%，现股价为港币$0.14。至目前为止，今日最高价为$0.159，而最低价为$0.14。总成交量为512万股，总成交金额为港币$76.348万。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180725131627024_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180725131627024_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/AAD241119642/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":["08275","BK1148"],"gpt_icon":0},{"id":"2484956060","title":"中國新消費集團盤中異動 股價大跌5.66%報0.150港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2484956060","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484956060?lang=zh_tw&edition=fundamental","pubTime":"2024-11-19 10:19","pubTimestamp":1731982745,"startTime":"0","endTime":"0","summary":"2024年11月19日早盘10时19分，中国新消费集团股票出现波动，股价大幅跳水5.66%。截至发稿，该股报0.150港元/股，成交量66万股，换手率0.09%，振幅5.66%。资金方面，该股资金流入9.664万港元，流出3000港元。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.00%。其相关个股中，梁志天设计集团、铸帝控股、高原之宝涨幅较大，振幅较大的相关个股有饮食天王(环球)、梁志天设计集团、高原之宝，振幅分别为61.67%、17.24%、17.14%。","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=nesSN20241119101905a2446c24&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=nesSN20241119101905a2446c24&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["08275","BK1148"],"gpt_icon":0},{"id":"2484660285","title":"中國新消費集團盤中異動 急速下挫5.06%","url":"https://stock-news.laohu8.com/highlight/detail?id=2484660285","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2484660285?lang=zh_tw&edition=fundamental","pubTime":"2024-11-18 10:38","pubTimestamp":1731897489,"startTime":"0","endTime":"0","summary":"2024年11月18日早盘10时38分，中国新消费集团股票出现波动，股价急速下跌5.06%。截至发稿，该股报0.150港元/股，成交量24万股，换手率0.03%，振幅7.59%。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.00%。中国新消费集团公司简介：该公司为主要专门从事分包钻孔桩工程及其他地基工程的地基承建商。","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=nesSN20241118103813a24155f3&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=nesSN20241118103813a24155f3&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":["BK1148","08275"],"gpt_icon":0},{"id":"2483231055","title":"中國新消費集團(08275)下跌8.14%，報0.158元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2483231055","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483231055?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 15:36","pubTimestamp":1731656198,"startTime":"0","endTime":"0","summary":"11月15日，中国新消费集团(08275)盘中下跌8.14%，截至15:36，报0.158元/股，成交100.67万元。中国新消费集团有限公司主要从事地基承建业务，包括分包钻孔桩中称及其他地基工程，以及为城市改建项目或铁路项目拆除已有地基或障碍桩。此外，该公司还涉足建筑机械租赁业务，能够安装直径在1.5米至3米之间的钻孔桩。截至2024年中报，中国新消费集团营业总收入9553.92万元、净利润-125.98万元。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/11/15153645334479.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK1148","08275"],"gpt_icon":0},{"id":"2483836761","title":"中國新消費集團盤中異動 股價大跌7.56%","url":"https://stock-news.laohu8.com/highlight/detail?id=2483836761","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483836761?lang=zh_tw&edition=fundamental","pubTime":"2024-11-15 10:03","pubTimestamp":1731636229,"startTime":"0","endTime":"0","summary":"2024年11月15日早盘10时03分，中国新消费集团股票出现异动，股价急速下挫7.56%。截至发稿，该股报0.159港元/股，成交量12万股，换手率0.02%，振幅3.49%。中国新消费集团股票所在的楼宇建造行业中，整体跌幅为0.01%。其相关个股中，龙升集团控股、万顺集团控股、泓基集团涨幅较大，振幅较大的相关个股有中国天保集团、旷逸国际、万顺集团控股，振幅分别为29.82%、20.09%、19.05%。","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=nesSN20241115100350a2393b84&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=nesSN20241115100350a2393b84&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":["BK1148","08275"],"gpt_icon":0},{"id":"2483898876","title":"中國新消費集團盤中異動 早盤股價大漲8.33%報0.195港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2483898876","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483898876?lang=zh_tw&edition=fundamental","pubTime":"2024-11-14 09:30","pubTimestamp":1731547807,"startTime":"0","endTime":"0","summary":"2024年11月14日早盘09时30分，中国新消费集团股票出现异动，股价快速拉升8.33%。截至发稿，该股报0.195港元/股，成交量4万股，换手率0.01%，振幅0.00%。资金方面，该股资金流入7800港元，流出0港元。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.00%。其相关个股中，中国新消费集团、中国天保集团、怡俊集团控股涨幅较大，振幅较大的相关个股有利骏集团香港、守益控股、光荣控股，振幅分别为1.64%、1.22%、0.00%。","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=nesSN20241114093007971a66b7&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=nesSN20241114093007971a66b7&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":["BK1148","08275"],"gpt_icon":0},{"id":"2483045882","title":"中國新消費集團(08275)上漲39.84%，報0.179元/股","url":"https://stock-news.laohu8.com/highlight/detail?id=2483045882","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483045882?lang=zh_tw&edition=fundamental","pubTime":"2024-11-13 13:09","pubTimestamp":1731474543,"startTime":"0","endTime":"0","summary":"11月13日，中国新消费集团(08275)盘中上涨39.84%，截至13:09，报0.179元/股，成交101.62万元。中国新消费集团有限公司主要从事地基承建业务，包括分包钻孔桩中称及其他地基工程，以及为城市改建项目或铁路项目拆除已有地基或障碍桩。此外，该公司还涉足建筑机械租赁业务，能够安装直径在1.5米至3米之间的钻孔桩。截至2024年中报，中国新消费集团营业总收入9553.92万元、净利润-125.98万元。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2024/11/13130945236811.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["08275","BK1148"],"gpt_icon":0},{"id":"2483012210","title":"中國新消費集團(08275)股價大幅上升28.125%，現價港幣$0.164","url":"https://stock-news.laohu8.com/highlight/detail?id=2483012210","media":"阿斯达克财经","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2483012210?lang=zh_tw&edition=fundamental","pubTime":"2024-11-13 11:44","pubTimestamp":1731469440,"startTime":"0","endTime":"0","summary":"[上升股]中国新消费集团(08275) 股价在上午11:44比前收市价大幅上升28.125%，现股价为港币$0.164。至目前为止，今日最高价为$0.164，而最低价为$0.129。总成交量为500万股，总成交金额为港币$74.394万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205152547499_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205152547499_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/AAR241113726/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1148","08275"],"gpt_icon":0},{"id":"2482746220","title":"中國新消費集團盤中異動 股價大漲9.32%報0.129港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2482746220","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2482746220?lang=zh_tw&edition=fundamental","pubTime":"2024-11-12 13:39","pubTimestamp":1731389966,"startTime":"0","endTime":"0","summary":"2024年11月12日下午盘13时39分，中国新消费集团股票出现波动，股价快速上涨9.32%。截至发稿，该股报0.129港元/股，成交量202万股，换手率0.28%，振幅10.17%。资金方面，该股资金流入16.632万港元，流出7.564万港元。中国新消费集团股票所在的楼宇建造行业中，整体涨幅为0.00%。其相关个股中，旷逸国际、守益控股、欧科云链涨幅较大，振幅较大的相关个股有旷逸国际、中国天保集团、上谕集团，振幅分别为60.87%、33.62%、23.29%。","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=nesSN2024111213392698e41fcd&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=nesSN2024111213392698e41fcd&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":["08275","BK1148"],"gpt_icon":0}],"pageSize":16,"totalPage":5,"pageCount":3,"totalSize":77}]}}