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
優必選
107.000
+0.200
0.19%
手動刷新
成交量：
1,186.17萬
成交額：
12.74億
市值：
472.94億
市盈率：
-32.86
高：
110.000
開：
107.700
低：
105.000
收：
106.800
資料載入中...
總覽
公司
分析
新聞
公告
優必選(09880.HK)計劃年底前量產人形機器人
阿斯达克财经
·
01-27
優必選科技計劃在年底前實現人形機器人的量產。
美港电讯
·
01-27
優必選盤中異動 早盤股價大跌5.65%報70.150港元
市场透视
·
01-27
南向資金1月24日淨買入優必選3.79萬股 連續7日增持
市场透视
·
01-27
優必選(09880)出現大手賣出22.27萬股，成交價$75.95，涉資1.691千萬
阿斯达克财经
·
01-27
優必選：國內人形機器人領軍企業 率先實現人形機器人商業化落地
东吴证券
·
01-27
優必選(09880.HK)按H股激勵計劃購入41.92萬股 均價73.34元
阿斯达克财经
·
01-26
優必選股價大漲26%：股東再發禁售承諾，人形機器人進新廠
澎湃新闻
·
01-24
優必選回購42萬股H股 金額約3075萬港元
财中社
·
01-24
優必選(09880)：受託人根據H股激勵計劃購買41.92萬股
智通财经
·
01-24
優必選境內未上市股份“全流通”獲中國證監會備案
南方财经网
·
01-24
優必選境內未上市股份“全流通”獲中國證監會備案
美港电讯
·
01-24
港股大漲，恒指重回2萬點
中国基金报
·
01-24
一週港股牛熊榜 | AI發展受惠股？長飛光纖光纜一週飆49%；新東方遭遇「業績殺」、一週狂瀉21.63%
老虎資訊
·
01-24
優必選上榜01月24日主力資金加倉幅度前10個股（附名單）
市场透视
·
01-24
優必選(09880)股價大幅上升23.325%，現價港幣$72.7
阿斯达克财经
·
01-24
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/09880/news?page=14"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"09880"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09880\",,,,,undefined,":{"symbol":"09880","market":"HK","secType":"STK","nameCN":"優必選","latestPrice":107,"timestamp":1741594086022,"preClose":106.8,"halted":0,"volume":11861726,"delay":0,"changeRate":0.001873,"change":0.2,"floatShares":371000000,"shares":442000000,"eps":-3.1566906,"lyrEps":-3.256679,"pbRate":26.91,"amount":1273764014,"amplitude":0.046816,"volumeRatio":0.692451,"dividePrice":0,"prevYearClose":54.95,"fiveDayClose":92.8,"twentyDayClose":75.3},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09880\",,,,,undefined,":{"symbol":"09880","floatShares":371000000,"roa":"-19.16%","roe":"-74.79%","lyrEps":-3.256679,"volumeRatio":0.692451,"shares":442000000,"dividePrice":0,"high":110,"amplitude":0.046816,"preClose":106.8,"low":105,"week52Low":40.8,"pbRate":"26.91","psRate":"34.51","week52High":275,"institutionHeld":0,"latestPrice":107,"committee":-0.815907,"eps":-3.2566787473550107,"divideRate":0,"volume":11861726,"delay":0,"ttmEps":-3.1566906562990353,"open":107.7,"prevYearClose":54.95,"prevWeekClose":106.8,"prevMonthClose":90.35,"prevQuarterClose":54.95,"fiveDayClose":92.8,"twentyDayClose":75.3,"sixtyDayClose":87.25},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/09880\",params:#limit:5,,,undefined,":[{"market":"HK","date":"2024-08-28","symbol":"09880","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤後","type":"earning","dateTimestamp":1724774400000,"reportTimeType":"post","actualEps":null},{"date":"2024-03-28","symbol":"09880","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1711589400000,"name":null,"time":"","dateTimestamp":1711555200000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"09880\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"09880\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.5,"buy":0.5,"hold":0,"sell":0,"strongSell":0,"meanLabel":"STRONG BUY","meanPercent":0.5,"analysts":6,"updateTime":1738166400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/09880\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"09880","date":"2025-03-07","current":-35.267748,"percent":0.279863,"low":-99.146822,"twenty":-37.293314,"median":-32.434618,"eighty":-24.962751,"high":-13.797445,"avg":-34.495582,"sd":15.69915,"marketCap":46052547043},"quantilePoints":[{"date":"2023-12-29","current":-34.537744,"twenty":-34.514379,"median":-34.479331,"eighty":-34.353947,"marketCap":37961733732},{"date":"2024-01-05","current":-34.323619,"twenty":-34.492012,"median":-34.323619,"eighty":-34.276456,"marketCap":37460312924},{"date":"2024-01-12","current":-34.286224,"twenty":-34.470138,"median":-34.29927,"eighty":-34.170575,"marketCap":37439420390},{"date":"2024-01-19","current":-34.237587,"twenty":-34.470138,"median":-34.297688,"eighty":-34.148976,"marketCap":37334957721},{"date":"2024-01-26","current":-34.645606,"twenty":-34.529232,"median":-34.29927,"eighty":-34.113071,"marketCap":37632854160},{"date":"2024-02-02","current":-32.955342,"twenty":-34.60531,"median":-34.297688,"eighty":-34.000962,"marketCap":35751211452},{"date":"2024-02-09","current":-34.500655,"twenty":-34.530326,"median":-34.291956,"eighty":-33.791541,"marketCap":37611947018},{"date":"2024-02-16","current":-33.707082,"twenty":-34.508073,"median":-34.286224,"eighty":-33.763134,"marketCap":36754754229},{"date":"2024-02-23","current":-35.1386,"twenty":-34.65298,"median":-34.29927,"eighty":-33.834725,"marketCap":38113718407},{"date":"2024-03-01","current":-38.641853,"twenty":-34.953871,"median":-34.323619,"eighty":-33.956462,"marketCap":41939725247},{"date":"2024-03-08","current":-68.507776,"twenty":-35.532776,"median":-34.441679,"eighty":-34.053955,"marketCap":74387608389},{"date":"2024-03-15","current":-85.566051,"twenty":-37.757225,"median":-34.495182,"eighty":-34.098269,"marketCap":92827706928},{"date":"2024-03-22","current":-85.95302,"twenty":-65.965726,"median":-34.579972,"eighty":-34.113069,"marketCap":93162221187},{"date":"2024-03-28","current":-87.544692,"twenty":-73.375271,"median":-34.664041,"eighty":-34.133419,"marketCap":94583906788},{"date":"2024-04-05","current":-18.494384,"twenty":-72.171555,"median":-34.622201,"eighty":-34.078281,"marketCap":24698679291},{"date":"2024-04-12","current":-16.777003,"twenty":-69.764899,"median":-34.497918,"eighty":-33.721095,"marketCap":22417892160},{"date":"2024-04-19","current":-14.215545,"twenty":-67.872264,"median":-34.449993,"eighty":-32.800129,"marketCap":18978985139},{"date":"2024-04-26","current":-15.606774,"twenty":-60.575634,"median":-34.357481,"eighty":-19.381033,"marketCap":20810705373},{"date":"2024-05-03","current":-17.027673,"twenty":-41.557313,"median":-34.302408,"eighty":-17.127127,"marketCap":22689695808},{"date":"2024-05-10","current":-15.748683,"twenty":-38.641853,"median":-34.286224,"eighty":-16.817654,"marketCap":21035238822},{"date":"2024-05-17","current":-15.949045,"twenty":-38.420914,"median":-34.237587,"eighty":-16.527675,"marketCap":21271589820},{"date":"2024-05-24","current":-55.254362,"twenty":-44.296723,"median":-34.253972,"eighty":-16.581224,"marketCap":66484709016},{"date":"2024-05-31","current":-56.899258,"twenty":-56.409093,"median":-34.297688,"eighty":-16.714271,"marketCap":68533608853},{"date":"2024-06-07","current":-53.285462,"twenty":-57.567329,"median":-34.313792,"eighty":-16.770592,"marketCap":64101294919},{"date":"2024-06-14","current":-56.709039,"twenty":-57.154525,"median":-34.412354,"eighty":-16.801394,"marketCap":68157280312},{"date":"2024-06-21","current":-55.154543,"twenty":-56.826876,"median":-34.479331,"eighty":-16.898899,"marketCap":66150194756},{"date":"2024-06-28","current":-53.363764,"twenty":-56.736872,"median":-34.519199,"eighty":-16.997829,"marketCap":63975852072},{"date":"2024-07-05","current":-43.607317,"twenty":-56.540044,"median":-34.633904,"eighty":-17.028865,"marketCap":52267853000},{"date":"2024-07-12","current":-39.607036,"twenty":-56.162354,"median":-34.743673,"eighty":-17.069242,"marketCap":47542839088},{"date":"2024-07-19","current":-37.23758,"twenty":-55.950054,"median":-35.023145,"eighty":-17.132119,"marketCap":44699467885},{"date":"2024-07-26","current":-35.607431,"twenty":-55.88955,"median":-35.470878,"eighty":-17.208173,"marketCap":42901453742},{"date":"2024-08-02","current":-35.246213,"twenty":-55.809883,"median":-35.490485,"eighty":-17.784368,"marketCap":42441496636},{"date":"2024-08-09","current":-31.670505,"twenty":-55.708724,"median":-35.417324,"eighty":-18.846213,"marketCap":38389998396},{"date":"2024-08-16","current":-30.793224,"twenty":-55.525743,"median":-35.185836,"eighty":-19.388111,"marketCap":37341091336},{"date":"2024-08-23","current":-28.596411,"twenty":-55.317833,"median":-34.907689,"eighty":-23.011809,"marketCap":34823714392},{"date":"2024-08-30","current":-28.933505,"twenty":-55.291533,"median":-34.725345,"eighty":-28.142931,"marketCap":38704670514},{"date":"2024-09-06","current":-26.254902,"twenty":-55.214434,"median":-34.645606,"eighty":-26.254902,"marketCap":35138386510},{"date":"2024-09-13","current":-24.92511,"twenty":-55.005466,"median":-34.519199,"eighty":-25.66457,"marketCap":33271331943},{"date":"2024-09-20","current":-27.104211,"twenty":-54.778268,"median":-34.487257,"eighty":-25.586423,"marketCap":36397074982},{"date":"2024-09-27","current":-31.243609,"twenty":-54.76126,"median":-34.433365,"eighty":-25.71785,"marketCap":42208020094},{"date":"2024-10-04","current":-33.694897,"twenty":-54.75055,"median":-34.433365,"eighty":-25.82137,"marketCap":45312784992},{"date":"2024-10-10","current":-30.444543,"twenty":-54.68327,"median":-34.391344,"eighty":-26.023548,"marketCap":40676615786},{"date":"2024-10-18","current":-27.747313,"twenty":-54.088044,"median":-34.302408,"eighty":-26.123335,"marketCap":36879572229},{"date":"2024-10-25","current":-36.683075,"twenty":-53.70292,"median":-34.300851,"eighty":-26.214389,"marketCap":48753200148},{"date":"2024-11-01","current":-30.235924,"twenty":-53.508043,"median":-34.27829,"eighty":-26.250737,"marketCap":40211781432},{"date":"2024-11-08","current":-33.516919,"twenty":-53.440063,"median":-34.237587,"eighty":-26.254902,"marketCap":44373085108},{"date":"2024-11-15","current":-32.254793,"twenty":-53.377309,"median":-34.211498,"eighty":-26.41386,"marketCap":42249970988},{"date":"2024-11-22","current":-29.189016,"twenty":-53.301122,"median":-34.145629,"eighty":-26.504459,"marketCap":38216054160},{"date":"2024-11-29","current":-27.861764,"twenty":-52.520116,"median":-34.088275,"eighty":-26.516586,"marketCap":36453869440},{"date":"2024-12-06","current":-28.382974,"twenty":-45.35161,"median":-34.008537,"eighty":-26.529801,"marketCap":37048341394},{"date":"2024-12-13","current":-30.476289,"twenty":-41.967314,"median":-33.946228,"eighty":-26.674182,"marketCap":39702234044},{"date":"2024-12-20","current":-30.317273,"twenty":-39.997091,"median":-33.777147,"eighty":-26.772435,"marketCap":39320073502},{"date":"2024-12-27","current":-29.914861,"twenty":-39.220963,"median":-33.70442,"eighty":-26.866367,"marketCap":38768063831},{"date":"2025-01-03","current":-15.155568,"twenty":-38.592804,"median":-33.691685,"eighty":-26.520331,"marketCap":19660036751},{"date":"2025-01-10","current":-15.447304,"twenty":-38.390423,"median":-33.516919,"eighty":-26.254902,"marketCap":19962555610},{"date":"2025-01-17","current":-17.987856,"twenty":-38.327719,"median":-33.367615,"eighty":-25.871915,"marketCap":23264470213},{"date":"2025-01-24","current":-24.658055,"twenty":-38.170682,"median":-32.955342,"eighty":-25.350926,"marketCap":32091156964},{"date":"2025-01-28","current":-23.534159,"twenty":-38.160289,"median":-32.943855,"eighty":-24.818288,"marketCap":30774707351},{"date":"2025-02-07","current":-26.311473,"twenty":-38.004713,"median":-32.787673,"eighty":-24.818288,"marketCap":34227689943},{"date":"2025-02-14","current":-26.988071,"twenty":-37.726237,"median":-32.254793,"eighty":-24.703623,"marketCap":35090935591},{"date":"2025-02-21","current":-33.838645,"twenty":-37.480125,"median":-32.229378,"eighty":-24.848667,"marketCap":44155251097},{"date":"2025-02-28","current":-29.95538,"twenty":-37.38487,"median":-32.254793,"eighty":-24.939493,"marketCap":38959247428},{"date":"2025-03-07","current":-35.267748,"twenty":-37.293314,"median":-32.434618,"eighty":-24.962751,"marketCap":46052547043}],"customCompares":[{"symbol":"09880","name":"優必選","items":[{"date":"2023-12-29","value":-34.537744,"marketCap":37961733732},{"date":"2024-01-05","value":-34.323619,"marketCap":37460312924},{"date":"2024-01-12","value":-34.286224,"marketCap":37439420390},{"date":"2024-01-19","value":-34.237587,"marketCap":37334957721},{"date":"2024-01-26","value":-34.645606,"marketCap":37632854160},{"date":"2024-02-02","value":-32.955342,"marketCap":35751211452},{"date":"2024-02-09","value":-34.500655,"marketCap":37611947018},{"date":"2024-02-16","value":-33.707082,"marketCap":36754754229},{"date":"2024-02-23","value":-35.1386,"marketCap":38113718407},{"date":"2024-03-01","value":-38.641853,"marketCap":41939725247},{"date":"2024-03-08","value":-68.507776,"marketCap":74387608389},{"date":"2024-03-15","value":-85.566051,"marketCap":92827706928},{"date":"2024-03-22","value":-85.95302,"marketCap":93162221187},{"date":"2024-03-28","value":-87.544692,"marketCap":94583906788},{"date":"2024-04-05","value":-18.494384,"marketCap":24698679291},{"date":"2024-04-12","value":-16.777003,"marketCap":22417892160},{"date":"2024-04-19","value":-14.215545,"marketCap":18978985139},{"date":"2024-04-26","value":-15.606774,"marketCap":20810705373},{"date":"2024-05-03","value":-17.027673,"marketCap":22689695808},{"date":"2024-05-10","value":-15.748683,"marketCap":21035238822},{"date":"2024-05-17","value":-15.949045,"marketCap":21271589820},{"date":"2024-05-24","value":-55.254362,"marketCap":66484709016},{"date":"2024-05-31","value":-56.899258,"marketCap":68533608853},{"date":"2024-06-07","value":-53.285462,"marketCap":64101294919},{"date":"2024-06-14","value":-56.709039,"marketCap":68157280312},{"date":"2024-06-21","value":-55.154543,"marketCap":66150194756},{"date":"2024-06-28","value":-53.363764,"marketCap":63975852072},{"date":"2024-07-05","value":-43.607317,"marketCap":52267853000},{"date":"2024-07-12","value":-39.607036,"marketCap":47542839088},{"date":"2024-07-19","value":-37.23758,"marketCap":44699467885},{"date":"2024-07-26","value":-35.607431,"marketCap":42901453742},{"date":"2024-08-02","value":-35.246213,"marketCap":42441496636},{"date":"2024-08-09","value":-31.670505,"marketCap":38389998396},{"date":"2024-08-16","value":-30.793224,"marketCap":37341091336},{"date":"2024-08-23","value":-28.596411,"marketCap":34823714392},{"date":"2024-08-30","value":-28.933505,"marketCap":38704670514},{"date":"2024-09-06","value":-26.254902,"marketCap":35138386510},{"date":"2024-09-13","value":-24.92511,"marketCap":33271331943},{"date":"2024-09-20","value":-27.104211,"marketCap":36397074982},{"date":"2024-09-27","value":-31.243609,"marketCap":42208020094},{"date":"2024-10-04","value":-33.694897,"marketCap":45312784992},{"date":"2024-10-10","value":-30.444543,"marketCap":40676615786},{"date":"2024-10-18","value":-27.747313,"marketCap":36879572229},{"date":"2024-10-25","value":-36.683075,"marketCap":48753200148},{"date":"2024-11-01","value":-30.235924,"marketCap":40211781432},{"date":"2024-11-08","value":-33.516919,"marketCap":44373085108},{"date":"2024-11-15","value":-32.254793,"marketCap":42249970988},{"date":"2024-11-22","value":-29.189016,"marketCap":38216054160},{"date":"2024-11-29","value":-27.861764,"marketCap":36453869440},{"date":"2024-12-06","value":-28.382974,"marketCap":37048341394},{"date":"2024-12-13","value":-30.476289,"marketCap":39702234044},{"date":"2024-12-20","value":-30.317273,"marketCap":39320073502},{"date":"2024-12-27","value":-29.914861,"marketCap":38768063831},{"date":"2025-01-03","value":-15.155568,"marketCap":19660036751},{"date":"2025-01-10","value":-15.447304,"marketCap":19962555610},{"date":"2025-01-17","value":-17.987856,"marketCap":23264470213},{"date":"2025-01-24","value":-24.658055,"marketCap":32091156964},{"date":"2025-01-28","value":-23.534159,"marketCap":30774707351},{"date":"2025-02-07","value":-26.311473,"marketCap":34227689943},{"date":"2025-02-14","value":-26.988071,"marketCap":35090935591},{"date":"2025-02-21","value":-33.838645,"marketCap":44155251097},{"date":"2025-02-28","value":-29.95538,"marketCap":38959247428},{"date":"2025-03-07","value":-35.267748,"marketCap":46052547043}]},{"symbol":"00669","name":"創科實業","items":[{"date":"2020-03-13","value":21.271445,"marketCap":101657996572},{"date":"2020-03-20","value":18.725689,"marketCap":89305314720},{"date":"2020-03-27","value":19.216369,"marketCap":91592848397},{"date":"2020-04-03","value":18.579554,"marketCap":88573303944},{"date":"2020-04-09","value":21.825717,"marketCap":104051244095},{"date":"2020-04-17","value":22.17828,"marketCap":105698493342},{"date":"2020-04-24","value":21.678273,"marketCap":103319133319},{"date":"2020-04-29","value":22.677912,"marketCap":108077853366},{"date":"2020-05-08","value":24.925319,"marketCap":118805968620},{"date":"2020-05-15","value":24.584965,"marketCap":117177628224},{"date":"2020-05-22","value":25.129515,"marketCap":119848796363},{"date":"2020-05-29","value":25.622798,"marketCap":122137734414},{"date":"2020-06-05","value":28.299978,"marketCap":134864229979},{"date":"2020-06-12","value":28.415143,"marketCap":135413575111},{"date":"2020-06-19","value":30.009811,"marketCap":143012849442},{"date":"2020-06-26","value":29.009979,"marketCap":138251858295},{"date":"2020-07-03","value":29.471939,"marketCap":140449238824},{"date":"2020-07-10","value":30.544567,"marketCap":145576460059},{"date":"2020-07-17","value":32.414642,"marketCap":154549097220},{"date":"2020-07-24","value":31.538829,"marketCap":150337451206},{"date":"2020-07-31","value":31.104839,"marketCap":148231628198},{"date":"2020-08-07","value":32.295465,"marketCap":153908194566},{"date":"2020-08-14","value":33.574697,"marketCap":172128141454},{"date":"2020-08-21","value":34.220015,"marketCap":175433792247},{"date":"2020-08-28","value":35.976247,"marketCap":184437129408},{"date":"2020-09-04","value":34.158478,"marketCap":175120122159},{"date":"2020-09-11","value":34.820393,"marketCap":178508952975},{"date":"2020-09-18","value":35.73247,"marketCap":183180044100},{"date":"2020-09-25","value":35.518121,"marketCap":182080963835},{"date":"2020-09-30","value":36.304283,"marketCap":186110924805},{"date":"2020-10-09","value":37.983812,"marketCap":194720386878},{"date":"2020-10-16","value":37.67015,"marketCap":193113926481},{"date":"2020-10-23","value":37.956268,"marketCap":194579686834},{"date":"2020-10-30","value":36.934726,"marketCap":189459865599},{"date":"2020-11-06","value":40.370922,"marketCap":207052209833},{"date":"2020-11-13","value":36.298384,"marketCap":186163756805},{"date":"2020-11-20","value":38.596689,"marketCap":197923007628},{"date":"2020-11-27","value":36.174647,"marketCap":185461188629},{"date":"2020-12-04","value":34.51305,"marketCap":176939503578},{"date":"2020-12-11","value":36.996082,"marketCap":189676215643},{"date":"2020-12-18","value":38.383699,"marketCap":196823435363},{"date":"2020-12-24","value":38.596739,"marketCap":197923007628},{"date":"2020-12-31","value":39.52123,"marketCap":202687820774},{"date":"2021-01-08","value":42.901524,"marketCap":220097714964},{"date":"2021-01-15","value":39.198567,"marketCap":201038462377},{"date":"2021-01-22","value":43.456957,"marketCap":222846645625},{"date":"2021-01-29","value":41.734768,"marketCap":214050067508},{"date":"2021-02-05","value":43.601201,"marketCap":223579693802},{"date":"2021-02-11","value":44.276409,"marketCap":227061672639},{"date":"2021-02-19","value":45.561029,"marketCap":233671856227},{"date":"2021-02-26","value":42.292712,"marketCap":217005940214},{"date":"2021-03-05","value":34.667146,"marketCap":215539683861},{"date":"2021-03-12","value":37.635786,"marketCap":234051170315},{"date":"2021-03-19","value":38.645947,"marketCap":240282759815},{"date":"2021-03-26","value":38.595591,"marketCap":240099477771},{"date":"2021-04-01","value":39.586923,"marketCap":246514349314},{"date":"2021-04-09","value":40.901031,"marketCap":254762041299},{"date":"2021-04-16","value":40.533684,"marketCap":252196092681},{"date":"2021-04-23","value":43.032388,"marketCap":267408502341},{"date":"2021-04-30","value":41.728853,"marketCap":259527374445},{"date":"2021-05-07","value":44.000644,"marketCap":273647332891},{"date":"2021-05-14","value":40.78948,"marketCap":253669061434},{"date":"2021-05-21","value":40.072299,"marketCap":249161430231},{"date":"2021-05-28","value":43.15936,"marketCap":268228971618},{"date":"2021-06-04","value":40.026159,"marketCap":248611404999},{"date":"2021-06-11","value":41.511232,"marketCap":257961833948},{"date":"2021-06-18","value":40.877808,"marketCap":254111657322},{"date":"2021-06-25","value":40.325953,"marketCap":250628164184},{"date":"2021-07-02","value":39.441803,"marketCap":245311253605},{"date":"2021-07-09","value":38.700016,"marketCap":240727710003},{"date":"2021-07-16","value":39.791392,"marketCap":247511354535},{"date":"2021-07-23","value":39.339086,"marketCap":244761228373},{"date":"2021-07-30","value":40.917638,"marketCap":254661682554},{"date":"2021-08-06","value":43.120134,"marketCap":268595655106},{"date":"2021-08-13","value":39.341312,"marketCap":303980611717},{"date":"2021-08-20","value":38.274631,"marketCap":296002344977},{"date":"2021-08-27","value":40.10788,"marketCap":310123894273},{"date":"2021-09-03","value":41.334996,"marketCap":318926937989},{"date":"2021-09-10","value":39.732524,"marketCap":306822752879},{"date":"2021-09-17","value":38.03112,"marketCap":293801584048},{"date":"2021-09-24","value":37.728788,"marketCap":291600823119},{"date":"2021-09-30","value":36.802987,"marketCap":284448350099},{"date":"2021-10-08","value":35.787624,"marketCap":276562290102},{"date":"2021-10-15","value":36.953455,"marketCap":285368445819},{"date":"2021-10-22","value":37.025467,"marketCap":285735243307},{"date":"2021-10-29","value":38.017811,"marketCap":293621389304},{"date":"2021-11-05","value":37.7571,"marketCap":291787401863},{"date":"2021-11-12","value":38.842953,"marketCap":300488551435},{"date":"2021-11-19","value":40.412099,"marketCap":312596148746},{"date":"2021-11-26","value":38.547672,"marketCap":298470618550},{"date":"2021-12-03","value":40.727971,"marketCap":315164426963},{"date":"2021-12-10","value":39.520482,"marketCap":305992004758},{"date":"2021-12-17","value":37.042459,"marketCap":286913366572},{"date":"2021-12-24","value":36.675119,"marketCap":283978191466},{"date":"2021-12-31","value":36.77729,"marketCap":284711985243},{"date":"2022-01-07","value":34.712471,"marketCap":268751970606},{"date":"2022-01-14","value":33.085484,"marketCap":255727131075},{"date":"2022-01-21","value":32.038092,"marketCap":247655399535},{"date":"2022-01-28","value":29.969895,"marketCap":231878833342},{"date":"2022-02-04","value":32.831231,"marketCap":253892646634},{"date":"2022-02-11","value":31.868312,"marketCap":246738157314},{"date":"2022-02-18","value":31.506116,"marketCap":243986430653},{"date":"2022-02-25","value":30.761536,"marketCap":238482977330},{"date":"2022-03-04","value":27.706858,"marketCap":237932631997},{"date":"2022-03-11","value":27.403552,"marketCap":235731250668},{"date":"2022-03-18","value":28.336487,"marketCap":243619533764},{"date":"2022-03-25","value":26.717818,"marketCap":229860900457},{"date":"2022-04-01","value":26.483916,"marketCap":228026416016},{"date":"2022-04-08","value":24.48757,"marketCap":210965710715},{"date":"2022-04-14","value":23.625611,"marketCap":203627772951},{"date":"2022-04-22","value":23.998466,"marketCap":206934751744},{"date":"2022-04-29","value":22.63463,"marketCap":195193772922},{"date":"2022-05-06","value":20.127647,"marketCap":173638069615},{"date":"2022-05-13","value":21.285822,"marketCap":183636246894},{"date":"2022-05-20","value":20.853565,"marketCap":179875464615},{"date":"2022-05-27","value":21.287693,"marketCap":183636246894},{"date":"2022-06-02","value":21.191971,"marketCap":182718982923},{"date":"2022-06-10","value":21.840092,"marketCap":188406019540},{"date":"2022-06-17","value":17.638928,"marketCap":152174092705},{"date":"2022-06-24","value":18.003686,"marketCap":155305487705},{"date":"2022-06-30","value":17.412164,"marketCap":150168389470},{"date":"2022-07-08","value":18.919769,"marketCap":163194602851},{"date":"2022-07-15","value":17.555395,"marketCap":151452664029},{"date":"2022-07-22","value":19.323852,"marketCap":166680490939},{"date":"2022-07-29","value":18.5125,"marketCap":159708714764},{"date":"2022-08-05","value":19.990293,"marketCap":172459726454},{"date":"2022-08-12","value":19.115983,"marketCap":172826662042},{"date":"2022-08-19","value":20.982511,"marketCap":189889166893},{"date":"2022-08-26","value":20.020311,"marketCap":181174446673},{"date":"2022-09-02","value":18.633219,"marketCap":168698636674},{"date":"2022-09-09","value":19.546442,"marketCap":176954687409},{"date":"2022-09-16","value":18.389951,"marketCap":166497023145},{"date":"2022-09-23","value":17.264859,"marketCap":156314560573},{"date":"2022-09-30","value":15.369986,"marketCap":139160321824},{"date":"2022-10-07","value":16.302135,"marketCap":147599840353},{"date":"2022-10-14","value":15.299025,"marketCap":138518184545},{"date":"2022-10-21","value":15.066377,"marketCap":136408304913},{"date":"2022-10-28","value":15.664648,"marketCap":141820604839},{"date":"2022-11-04","value":15.906953,"marketCap":144022218368},{"date":"2022-11-11","value":18.452176,"marketCap":166772224836},{"date":"2022-11-18","value":18.828503,"marketCap":169891177336},{"date":"2022-11-25","value":17.796313,"marketCap":160442585940},{"date":"2022-12-02","value":19.863435,"marketCap":178330695865},{"date":"2022-12-09","value":19.317722,"marketCap":173468799321},{"date":"2022-12-16","value":18.585301,"marketCap":166863958733},{"date":"2022-12-23","value":17.98764,"marketCap":161912093293},{"date":"2022-12-30","value":17.769018,"marketCap":159802190661},{"date":"2023-01-06","value":18.028385,"marketCap":162370767778},{"date":"2023-01-13","value":19.868404,"marketCap":178974784144},{"date":"2023-01-20","value":19.561649,"marketCap":176589676821},{"date":"2023-01-27","value":20.154403,"marketCap":182002035747},{"date":"2023-02-03","value":22.180893,"marketCap":200715954745},{"date":"2023-02-10","value":21.013725,"marketCap":190258176481},{"date":"2023-02-17","value":20.439454,"marketCap":184937552452},{"date":"2023-02-24","value":15.858952,"marketCap":143565113883},{"date":"2023-03-03","value":18.021067,"marketCap":152371664000},{"date":"2023-03-10","value":18.433555,"marketCap":155866085087},{"date":"2023-03-17","value":18.66185,"marketCap":157792622926},{"date":"2023-03-24","value":18.509715,"marketCap":156508264367},{"date":"2023-03-31","value":18.411762,"marketCap":155682605293},{"date":"2023-04-06","value":18.053817,"marketCap":152655188691},{"date":"2023-04-14","value":17.923667,"marketCap":151554309926},{"date":"2023-04-21","value":17.978007,"marketCap":152013009411},{"date":"2023-04-28","value":18.314232,"marketCap":154856946220},{"date":"2023-05-05","value":18.503132,"marketCap":156416524470},{"date":"2023-05-12","value":17.118707,"marketCap":144490337853},{"date":"2023-05-19","value":17.13548,"marketCap":144490337853},{"date":"2023-05-25","value":16.709032,"marketCap":141004221765},{"date":"2023-06-02","value":16.041058,"marketCap":135316348148},{"date":"2023-06-09","value":16.183817,"marketCap":136602195707},{"date":"2023-06-16","value":18.280943,"marketCap":154032966146},{"date":"2023-06-23","value":17.652304,"marketCap":148895475912},{"date":"2023-06-30","value":18.505137,"marketCap":156234747676},{"date":"2023-07-07","value":17.715084,"marketCap":149262439500},{"date":"2023-07-14","value":18.956483,"marketCap":159720901764},{"date":"2023-07-21","value":18.781119,"marketCap":158069565617},{"date":"2023-07-28","value":19.201296,"marketCap":161372237910},{"date":"2023-08-03","value":21.153466,"marketCap":177885599379},{"date":"2023-08-11","value":19.761955,"marketCap":150638552956},{"date":"2023-08-18","value":18.873823,"marketCap":144124949265},{"date":"2023-08-25","value":18.472478,"marketCap":141280981457},{"date":"2023-09-01","value":18.590012,"marketCap":142198390427},{"date":"2023-09-08","value":18.196843,"marketCap":139079199927},{"date":"2023-09-15","value":18.353601,"marketCap":140088349795},{"date":"2023-09-22","value":19.095276,"marketCap":145592803618},{"date":"2023-09-29","value":18.265055,"marketCap":139446163516},{"date":"2023-10-06","value":17.662043,"marketCap":134859118663},{"date":"2023-10-13","value":17.752154,"marketCap":135409564045},{"date":"2023-10-20","value":16.496764,"marketCap":125834210752},{"date":"2023-10-27","value":17.138104,"marketCap":130695153296},{"date":"2023-11-03","value":17.901247,"marketCap":136564970707},{"date":"2023-11-10","value":17.34214,"marketCap":132070891752},{"date":"2023-11-17","value":19.579223,"marketCap":148854900912},{"date":"2023-11-24","value":18.854707,"marketCap":143260231192},{"date":"2023-12-01","value":18.924059,"marketCap":144177390162},{"date":"2023-12-08","value":18.681082,"marketCap":142251356324},{"date":"2023-12-15","value":21.381332,"marketCap":162704001366},{"date":"2023-12-22","value":22.269683,"marketCap":169674409542},{"date":"2023-12-29","value":22.410872,"marketCap":170683284410},{"date":"2024-01-05","value":20.905041,"marketCap":159175397278},{"date":"2024-01-12","value":20.759023,"marketCap":158258488308},{"date":"2024-01-19","value":20.361916,"marketCap":155232688705},{"date":"2024-01-26","value":21.426333,"marketCap":163209796749},{"date":"2024-02-02","value":20.709325,"marketCap":157891724720},{"date":"2024-02-09","value":19.976091,"marketCap":152300241000},{"date":"2024-02-16","value":20.368279,"marketCap":155326073602},{"date":"2024-02-23","value":20.542148,"marketCap":156701452058},{"date":"2024-03-01","value":19.83262,"marketCap":151383322029},{"date":"2024-03-08","value":22.671667,"marketCap":173114301630},{"date":"2024-03-15","value":24.622515,"marketCap":188045263952},{"date":"2024-03-22","value":24.962588,"marketCap":190613687069},{"date":"2024-03-28","value":25.48193,"marketCap":194649780540},{"date":"2024-04-05","value":25.082304,"marketCap":191714439834},{"date":"2024-04-12","value":26.567599,"marketCap":203272343862},{"date":"2024-04-19","value":24.35474,"marketCap":186210676011},{"date":"2024-04-26","value":26.115499,"marketCap":199603167980},{"date":"2024-05-03","value":25.409993,"marketCap":193915945363},{"date":"2024-05-10","value":26.929096,"marketCap":205476089392},{"date":"2024-05-17","value":25.792731,"marketCap":196486510481},{"date":"2024-05-24","value":23.712839,"marketCap":180793742982},{"date":"2024-05-31","value":22.992319,"marketCap":175476279953},{"date":"2024-06-07","value":23.332766,"marketCap":177927388174},{"date":"2024-06-14","value":22.980846,"marketCap":175245119159},{"date":"2024-06-21","value":22.155114,"marketCap":168806216366},{"date":"2024-06-28","value":21.440154,"marketCap":163468628337},{"date":"2024-07-05","value":21.797358,"marketCap":166194865248},{"date":"2024-07-12","value":22.897828,"marketCap":174546095630},{"date":"2024-07-19","value":23.287951,"marketCap":177569728782},{"date":"2024-07-26","value":22.574853,"marketCap":172072213959},{"date":"2024-08-02","value":23.511211,"marketCap":179402233723},{"date":"2024-08-09","value":21.657513,"marketCap":177386478288},{"date":"2024-08-16","value":23.237323,"marketCap":190397263369},{"date":"2024-08-23","value":23.481381,"marketCap":192413018805},{"date":"2024-08-30","value":23.50061,"marketCap":192596269299},{"date":"2024-09-06","value":22.993726,"marketCap":188381507934},{"date":"2024-09-13","value":23.464078,"marketCap":192413018805},{"date":"2024-09-20","value":26.128954,"marketCap":214036577108},{"date":"2024-09-27","value":27.101653,"marketCap":221551056366},{"date":"2024-10-04","value":27.346855,"marketCap":223200319813},{"date":"2024-10-10","value":26.089843,"marketCap":213121487638},{"date":"2024-10-18","value":26.130171,"marketCap":213487990626},{"date":"2024-10-25","value":25.760271,"marketCap":210372715226},{"date":"2024-11-01","value":25.251462,"marketCap":206313032356},{"date":"2024-11-08","value":24.573694,"marketCap":200816237533},{"date":"2024-11-15","value":23.411844,"marketCap":191471686334},{"date":"2024-11-22","value":23.430574,"marketCap":191654912828},{"date":"2024-11-29","value":24.54828,"marketCap":200816237533},{"date":"2024-12-06","value":24.890774,"marketCap":203564634945},{"date":"2024-12-13","value":23.944944,"marketCap":195685895698},{"date":"2024-12-20","value":22.994027,"marketCap":187807156452},{"date":"2024-12-27","value":23.05141,"marketCap":188173609440},{"date":"2025-01-03","value":22.800567,"marketCap":186341344499},{"date":"2025-01-10","value":22.057073,"marketCap":180386483441},{"date":"2025-01-17","value":23.550875,"marketCap":192758479793},{"date":"2025-01-24","value":23.591256,"marketCap":193124940781},{"date":"2025-01-28","value":23.415322,"marketCap":191659096828},{"date":"2025-02-07","value":22.883356,"marketCap":187261564970},{"date":"2025-02-14","value":24.149209,"marketCap":197705703133},{"date":"2025-02-21","value":24.553355,"marketCap":200637391039},{"date":"2025-02-28","value":24.305669,"marketCap":198621855604},{"date":"2025-03-07","value":21.670944,"marketCap":188912701417}]},{"symbol":"02039","name":"中集集團","items":[{"date":"2020-03-13","value":7.190727,"marketCap":28051376122.99},{"date":"2020-03-20","value":6.695879,"marketCap":25742529641.39},{"date":"2020-03-27","value":16.185833,"marketCap":27268890542.49},{"date":"2020-04-03","value":15.954615,"marketCap":26903850224.98},{"date":"2020-04-09","value":16.068203,"marketCap":27279992555.58},{"date":"2020-04-17","value":15.323467,"marketCap":25894843203.35},{"date":"2020-04-24","value":15.739203,"marketCap":26566764565.84},{"date":"2020-04-29","value":15.742246,"marketCap":26590429432.76},{"date":"2020-05-08","value":49.172969,"marketCap":26677743465.5},{"date":"2020-05-15","value":47.097069,"marketCap":25450530603.84},{"date":"2020-05-22","value":45.708881,"marketCap":24620994792.62},{"date":"2020-05-29","value":44.575677,"marketCap":23972533828.69},{"date":"2020-06-05","value":45.770475,"marketCap":24794580802.57},{"date":"2020-06-12","value":44.876444,"marketCap":24307962324.23},{"date":"2020-06-19","value":47.997435,"marketCap":26045888472.22},{"date":"2020-06-26","value":46.716765,"marketCap":25327976427.14},{"date":"2020-07-03","value":49.361592,"marketCap":26803139319.69},{"date":"2020-07-10","value":52.837725,"marketCap":28964263565.93},{"date":"2020-07-17","value":52.639764,"marketCap":28901594943.26},{"date":"2020-07-24","value":51.985135,"marketCap":28430458060.6},{"date":"2020-07-31","value":53.418496,"marketCap":29385844995.9},{"date":"2020-08-07","value":54.388784,"marketCap":29951884619.63},{"date":"2020-08-14","value":56.513243,"marketCap":31199885753.91},{"date":"2020-08-21","value":59.374811,"marketCap":32928428870.02},{"date":"2020-08-28","value":57.626416,"marketCap":32208262918.4},{"date":"2020-09-04","value":57.584155,"marketCap":32293674846.48},{"date":"2020-09-11","value":56.844066,"marketCap":31912784445.89},{"date":"2020-09-18","value":59.22672,"marketCap":33572782022.89},{"date":"2020-09-25","value":57.095957,"marketCap":32107823096.26},{"date":"2020-09-30","value":58.198087,"marketCap":32883710134.94},{"date":"2020-10-09","value":60.858316,"marketCap":34881905243.48},{"date":"2020-10-16","value":62.445527,"marketCap":35776953238.05},{"date":"2020-10-23","value":67.843126,"marketCap":38929655651.08},{"date":"2020-10-30","value":23.003624,"marketCap":42757038353.01},{"date":"2020-11-06","value":28.453641,"marketCap":53505408555.31},{"date":"2020-11-13","value":26.875227,"marketCap":50579743474.13},{"date":"2020-11-20","value":28.70524,"marketCap":54362660208.49},{"date":"2020-11-27","value":29.151834,"marketCap":55079399892.29},{"date":"2020-12-04","value":27.817659,"marketCap":52936788812.85},{"date":"2020-12-11","value":27.245305,"marketCap":51723544656.38},{"date":"2020-12-18","value":26.879489,"marketCap":51111795633.62},{"date":"2020-12-24","value":26.348645,"marketCap":50154067231.71},{"date":"2020-12-31","value":26.574676,"marketCap":50605037298.74},{"date":"2021-01-08","value":30.212349,"marketCap":58050221500.36},{"date":"2021-01-15","value":28.863473,"marketCap":55379787498.58},{"date":"2021-01-22","value":33.986669,"marketCap":65182122491.38},{"date":"2021-01-29","value":27.312443,"marketCap":52814857651.2},{"date":"2021-02-05","value":25.275322,"marketCap":48582861304.37},{"date":"2021-02-11","value":26.868316,"marketCap":51718871021.58},{"date":"2021-02-19","value":27.503356,"marketCap":52964354725.32},{"date":"2021-02-26","value":26.202546,"marketCap":50348426636.01},{"date":"2021-03-05","value":26.532181,"marketCap":50854019420.76},{"date":"2021-03-12","value":26.643122,"marketCap":50977257437.33},{"date":"2021-03-19","value":27.470787,"marketCap":52543367350.83},{"date":"2021-03-26","value":27.991634,"marketCap":53303232776.16},{"date":"2021-04-01","value":9.10889,"marketCap":57718455761.22},{"date":"2021-04-09","value":9.646896,"marketCap":61262453413.95},{"date":"2021-04-16","value":9.242354,"marketCap":58915645913.02},{"date":"2021-04-23","value":9.125459,"marketCap":58316091045.95},{"date":"2021-04-30","value":6.661273,"marketCap":59913317693.95},{"date":"2021-05-07","value":6.889743,"marketCap":62369757130.52},{"date":"2021-05-14","value":6.599996,"marketCap":59707911125.92},{"date":"2021-05-21","value":6.736974,"marketCap":60963905998.88},{"date":"2021-05-28","value":6.552362,"marketCap":59877560841.33},{"date":"2021-06-04","value":6.521683,"marketCap":59314670098.2},{"date":"2021-06-11","value":6.910214,"marketCap":62843777947.85},{"date":"2021-06-18","value":7.013713,"marketCap":63267761361.97},{"date":"2021-06-25","value":7.608931,"marketCap":68593774588.96},{"date":"2021-07-02","value":7.934801,"marketCap":71406468135.82},{"date":"2021-07-09","value":7.138213,"marketCap":64173486738.1},{"date":"2021-07-16","value":7.272744,"marketCap":65381592111.83},{"date":"2021-07-23","value":7.23461,"marketCap":65032510518.6},{"date":"2021-07-30","value":6.759728,"marketCap":60967914580.93},{"date":"2021-08-06","value":7.251729,"marketCap":65247471449.66},{"date":"2021-08-13","value":7.454391,"marketCap":67162312464.04},{"date":"2021-08-20","value":7.218992,"marketCap":64857102904.69},{"date":"2021-08-27","value":7.671067,"marketCap":69222394956.75},{"date":"2021-09-03","value":6.300275,"marketCap":74560067786.52},{"date":"2021-09-10","value":6.50789,"marketCap":77215140578.82},{"date":"2021-09-17","value":6.27858,"marketCap":74274090014.98},{"date":"2021-09-24","value":6.082867,"marketCap":71992147292.24},{"date":"2021-09-30","value":5.636292,"marketCap":66930067793.79},{"date":"2021-10-08","value":5.408801,"marketCap":64225711264.98},{"date":"2021-10-15","value":5.343356,"marketCap":63492118393.16},{"date":"2021-10-22","value":5.365541,"marketCap":64213477463.72},{"date":"2021-10-29","value":3.945632,"marketCap":64456793509.74},{"date":"2021-11-05","value":3.607942,"marketCap":59037321738.79},{"date":"2021-11-12","value":3.595085,"marketCap":59069484054.6},{"date":"2021-11-19","value":3.658064,"marketCap":60019215631.03},{"date":"2021-11-26","value":3.721625,"marketCap":61081620267.91},{"date":"2021-12-03","value":3.886082,"marketCap":63898718416.77},{"date":"2021-12-10","value":3.791784,"marketCap":62454634044.43},{"date":"2021-12-17","value":3.785621,"marketCap":62310031422.36},{"date":"2021-12-24","value":3.669711,"marketCap":60459869638.34},{"date":"2021-12-31","value":3.707478,"marketCap":61214970830.64},{"date":"2022-01-07","value":3.059114,"marketCap":50317911516},{"date":"2022-01-14","value":3.050006,"marketCap":50277366731},{"date":"2022-01-21","value":2.978255,"marketCap":49206995036},{"date":"2022-01-28","value":2.833035,"marketCap":46688184508},{"date":"2022-02-04","value":2.85555,"marketCap":47036149692},{"date":"2022-02-11","value":2.869144,"marketCap":47355534982},{"date":"2022-02-18","value":2.78478,"marketCap":46188833438},{"date":"2022-02-25","value":2.675373,"marketCap":44483590443},{"date":"2022-03-04","value":2.686768,"marketCap":44690167797},{"date":"2022-03-11","value":2.604124,"marketCap":43250116189},{"date":"2022-03-18","value":2.602303,"marketCap":43047549922},{"date":"2022-03-25","value":2.542575,"marketCap":42061277435},{"date":"2022-04-01","value":5.293954,"marketCap":43590314307},{"date":"2022-04-08","value":5.038503,"marketCap":41387300987},{"date":"2022-04-14","value":5.036007,"marketCap":41320934771},{"date":"2022-04-22","value":4.96168,"marketCap":39910527096},{"date":"2022-04-29","value":4.674374,"marketCap":38098518035},{"date":"2022-05-06","value":4.785023,"marketCap":38676400719},{"date":"2022-05-13","value":4.997022,"marketCap":39667275219},{"date":"2022-05-20","value":5.039974,"marketCap":40569587980},{"date":"2022-05-27","value":5.260395,"marketCap":42307143379},{"date":"2022-06-02","value":5.372771,"marketCap":43442850781},{"date":"2022-06-10","value":5.392552,"marketCap":43409991615},{"date":"2022-06-17","value":5.270958,"marketCap":42286682939},{"date":"2022-06-24","value":5.239326,"marketCap":42200263994},{"date":"2022-06-30","value":5.427899,"marketCap":43629802282},{"date":"2022-07-08","value":5.283281,"marketCap":42524764106},{"date":"2022-07-15","value":5.118837,"marketCap":40819329518},{"date":"2022-07-22","value":5.358021,"marketCap":42754690631},{"date":"2022-07-29","value":5.058009,"marketCap":40393523839},{"date":"2022-08-05","value":5.015086,"marketCap":39964974807},{"date":"2022-08-29","value":4.790425,"marketCap":37544134198},{"date":"2022-09-23","value":5.973701,"marketCap":32503875455},{"date":"2022-09-30","value":5.530421,"marketCap":29912920138},{"date":"2022-10-07","value":5.577086,"marketCap":30193767246},{"date":"2022-10-14","value":5.918144,"marketCap":31782237306},{"date":"2022-10-21","value":5.925108,"marketCap":31633799790},{"date":"2022-10-28","value":27.782312,"marketCap":29685732170},{"date":"2022-11-04","value":29.654625,"marketCap":31367537218},{"date":"2022-11-11","value":30.167299,"marketCap":32300671372},{"date":"2022-11-18","value":29.996114,"marketCap":32272994703},{"date":"2022-11-25","value":30.678874,"marketCap":32962667397},{"date":"2022-12-02","value":30.919437,"marketCap":33592283184},{"date":"2022-12-09","value":30.561749,"marketCap":33595168554},{"date":"2022-12-16","value":30.02355,"marketCap":32933794553},{"date":"2022-12-23","value":28.844766,"marketCap":31689059702},{"date":"2022-12-30","value":29.556028,"marketCap":32550052820},{"date":"2023-01-06","value":29.006621,"marketCap":32388938104},{"date":"2023-01-13","value":27.825978,"marketCap":31731309616},{"date":"2023-01-20","value":29.225733,"marketCap":33230584606},{"date":"2023-01-27","value":29.664561,"marketCap":33682295578},{"date":"2023-02-03","value":28.437765,"marketCap":32608353993},{"date":"2023-02-10","value":28.681094,"marketCap":32664118403},{"date":"2023-02-17","value":34.130765,"marketCap":38421171120.76},{"date":"2023-02-24","value":33.792672,"marketCap":37764777740.39},{"date":"2023-03-03","value":33.915557,"marketCap":37888578317.69},{"date":"2023-03-10","value":32.685338,"marketCap":36244733881.37},{"date":"2023-03-17","value":33.040071,"marketCap":36992586510.69},{"date":"2023-03-24","value":32.552166,"marketCap":36864760965.1},{"date":"2023-03-31","value":9.978775,"marketCap":36698813330.52},{"date":"2023-04-06","value":9.765306,"marketCap":35890574228.8},{"date":"2023-04-14","value":9.963016,"marketCap":36653379569.45},{"date":"2023-04-21","value":9.346699,"marketCap":34368294028.39},{"date":"2023-04-28","value":9.291376,"marketCap":33910479912.5},{"date":"2023-05-05","value":17.881139,"marketCap":33973452772.45},{"date":"2023-05-12","value":18.066226,"marketCap":34088743385.14},{"date":"2023-05-19","value":17.926675,"marketCap":33349786567.85},{"date":"2023-05-25","value":17.438523,"marketCap":32308159125.4},{"date":"2023-06-02","value":17.70283,"marketCap":32686621860.02},{"date":"2023-06-09","value":17.657184,"marketCap":32555303353.51},{"date":"2023-06-16","value":17.545056,"marketCap":32193646030.81},{"date":"2023-06-23","value":16.431933,"marketCap":29986710568.59},{"date":"2023-06-30","value":17.258822,"marketCap":31210802422.54},{"date":"2023-07-07","value":17.502697,"marketCap":31590078807.85},{"date":"2023-07-14","value":17.863258,"marketCap":32693261014.71},{"date":"2023-07-21","value":17.71205,"marketCap":32265862440.12},{"date":"2023-07-28","value":17.548938,"marketCap":31934505239.33},{"date":"2023-08-04","value":18.583666,"marketCap":33873655324.23},{"date":"2023-08-11","value":18.618692,"marketCap":33745876927.14},{"date":"2023-08-18","value":17.766322,"marketCap":31970427779.31},{"date":"2023-08-25","value":17.412051,"marketCap":31348388319.54},{"date":"2023-09-01","value":26.764265,"marketCap":31211862842.4},{"date":"2023-09-08","value":26.679275,"marketCap":30746472692.99},{"date":"2023-09-15","value":26.966048,"marketCap":31317922620.18},{"date":"2023-09-22","value":27.530928,"marketCap":31834166079.75},{"date":"2023-09-29","value":27.205748,"marketCap":31512109862.41},{"date":"2023-10-06","value":26.570992,"marketCap":30762140693.74},{"date":"2023-10-13","value":25.536303,"marketCap":29520084585.71},{"date":"2023-10-20","value":25.030738,"marketCap":28891066101.44},{"date":"2023-10-27","value":25.329627,"marketCap":29223507354.38},{"date":"2023-11-03","value":45.982345,"marketCap":29433197823.88},{"date":"2023-11-10","value":47.316986,"marketCap":30281169545},{"date":"2023-11-17","value":51.179249,"marketCap":33048275495.23},{"date":"2023-11-24","value":52.624178,"marketCap":34261072656.02},{"date":"2023-12-01","value":51.714189,"marketCap":33808231449.08},{"date":"2023-12-08","value":52.800131,"marketCap":34378652880.87},{"date":"2023-12-15","value":54.219892,"marketCap":35506933563.22},{"date":"2023-12-22","value":54.472189,"marketCap":35648328963.18},{"date":"2023-12-29","value":52.978591,"marketCap":34855730493.74},{"date":"2024-01-05","value":54.680483,"marketCap":35721721874.92},{"date":"2024-01-12","value":59.188165,"marketCap":38687088706.71},{"date":"2024-01-19","value":55.244603,"marketCap":36059865312.5},{"date":"2024-01-26","value":59.119633,"marketCap":38439031968.51},{"date":"2024-02-02","value":58.391326,"marketCap":37917089863.69},{"date":"2024-02-09","value":62.279943,"marketCap":40641375633.84},{"date":"2024-02-16","value":60.711549,"marketCap":39626470641.37},{"date":"2024-02-23","value":62.854958,"marketCap":40809203244.25},{"date":"2024-03-01","value":66.970906,"marketCap":43508642564.4},{"date":"2024-03-08","value":68.953818,"marketCap":44816791312.77},{"date":"2024-03-15","value":65.465071,"marketCap":42511603939.18},{"date":"2024-03-22","value":67.022678,"marketCap":43483269094.6},{"date":"2024-03-28","value":66.703981,"marketCap":43138089163.63},{"date":"2024-04-05","value":100.830886,"marketCap":45965742820.09},{"date":"2024-04-12","value":97.780198,"marketCap":44600335766.91},{"date":"2024-04-19","value":100.888323,"marketCap":45978754616.52},{"date":"2024-04-26","value":93.114334,"marketCap":42383521473.88},{"date":"2024-05-03","value":111.177515,"marketCap":41381704596.17},{"date":"2024-05-10","value":121.962014,"marketCap":45503609347.73},{"date":"2024-05-17","value":117.632624,"marketCap":43823909401.83},{"date":"2024-05-24","value":114.757725,"marketCap":42655228268.57},{"date":"2024-05-31","value":120.421926,"marketCap":44806157968.57},{"date":"2024-06-07","value":137.54249,"marketCap":51112848973.97},{"date":"2024-06-14","value":125.121083,"marketCap":46454265152.5},{"date":"2024-06-21","value":124.966096,"marketCap":46299593298.98},{"date":"2024-06-28","value":119.924862,"marketCap":44413397156.65},{"date":"2024-07-05","value":112.666629,"marketCap":41716295470.82},{"date":"2024-07-12","value":107.670364,"marketCap":39924923724.46},{"date":"2024-07-19","value":104.112688,"marketCap":38606434834.73},{"date":"2024-07-26","value":99.847215,"marketCap":37162289446.95},{"date":"2024-08-02","value":98.94214,"marketCap":36803969734.71},{"date":"2024-08-09","value":94.704448,"marketCap":35462440940.27},{"date":"2024-08-16","value":95.189339,"marketCap":35657861524.28},{"date":"2024-08-23","value":93.148009,"marketCap":35040659833.67},{"date":"2024-08-30","value":37.245591,"marketCap":36355830729.34},{"date":"2024-09-06","value":35.445567,"marketCap":34615469141.66},{"date":"2024-09-13","value":33.156471,"marketCap":32295221785.12},{"date":"2024-09-20","value":33.747852,"marketCap":33068365399.99},{"date":"2024-09-27","value":39.982557,"marketCap":39413157581.04},{"date":"2024-10-04","value":43.307152,"marketCap":42496495212.61},{"date":"2024-10-10","value":41.832439,"marketCap":40783587081.57},{"date":"2024-10-18","value":39.565903,"marketCap":38372747568.55},{"date":"2024-10-25","value":40.448133,"marketCap":39225885654.69},{"date":"2024-11-01","value":20.910481,"marketCap":40053415821.67},{"date":"2024-11-08","value":21.431777,"marketCap":40740898389.01},{"date":"2024-11-15","value":20.359236,"marketCap":38409540737.72},{"date":"2024-11-22","value":20.003592,"marketCap":37720709289.16},{"date":"2024-11-29","value":19.64597,"marketCap":37021497395.7},{"date":"2024-12-06","value":19.751585,"marketCap":37132851388.29},{"date":"2024-12-13","value":19.560375,"marketCap":36700797949.87},{"date":"2024-12-20","value":19.056749,"marketCap":35597416154.53},{"date":"2024-12-27","value":19.343876,"marketCap":36105726938.3},{"date":"2025-01-03","value":18.353944,"marketCap":34291541308.12},{"date":"2025-01-10","value":17.718157,"marketCap":32978238553.7},{"date":"2025-01-17","value":18.248037,"marketCap":33991896696.63},{"date":"2025-01-24","value":18.227727,"marketCap":34166818883.88},{"date":"2025-01-28","value":19.467761,"marketCap":36682428099.41},{"date":"2025-02-07","value":19.308396,"marketCap":36176296470.75},{"date":"2025-02-14","value":19.465113,"marketCap":36382827351.78},{"date":"2025-02-21","value":19.758627,"marketCap":37133989999.35},{"date":"2025-02-28","value":19.301446,"marketCap":36155222050.35},{"date":"2025-03-07","value":19.808984,"marketCap":37254917602.89}]},{"symbol":"01882","name":"海天國際","items":[{"date":"2020-03-13","value":11.949252,"marketCap":21960960000},{"date":"2020-03-20","value":11.4763,"marketCap":21960960000},{"date":"2020-03-27","value":12.135176,"marketCap":23205840000},{"date":"2020-04-03","value":11.640493,"marketCap":22280160000},{"date":"2020-04-09","value":12.008953,"marketCap":23142000000},{"date":"2020-04-17","value":11.482513,"marketCap":22024800000},{"date":"2020-04-24","value":11.412446,"marketCap":21865200000},{"date":"2020-04-29","value":11.587631,"marketCap":22216320000},{"date":"2020-05-08","value":12.679931,"marketCap":24323040000},{"date":"2020-05-15","value":12.429527,"marketCap":23748480000},{"date":"2020-05-22","value":12.989167,"marketCap":24738000000},{"date":"2020-05-29","value":13.731624,"marketCap":26110560000},{"date":"2020-06-05","value":13.282247,"marketCap":25440240000},{"date":"2020-06-12","value":12.650166,"marketCap":24227280000},{"date":"2020-06-19","value":12.593873,"marketCap":24163440000},{"date":"2020-06-26","value":13.171442,"marketCap":25248720000},{"date":"2020-07-03","value":13.5502,"marketCap":26014800000},{"date":"2020-07-10","value":14.146838,"marketCap":27419280000},{"date":"2020-07-17","value":13.97641,"marketCap":27132000000},{"date":"2020-07-24","value":14.444016,"marketCap":27930000000},{"date":"2020-07-31","value":14.638714,"marketCap":28472640000},{"date":"2020-08-07","value":16.180313,"marketCap":31505040000},{"date":"2020-08-14","value":16.237945,"marketCap":31696560000},{"date":"2020-08-21","value":15.230168,"marketCap":31888080000},{"date":"2020-08-28","value":14.174308,"marketCap":29909040000},{"date":"2020-09-04","value":14.427977,"marketCap":30547440000},{"date":"2020-09-11","value":14.111331,"marketCap":29909040000},{"date":"2020-09-18","value":13.931093,"marketCap":29813280000},{"date":"2020-09-25","value":13.606644,"marketCap":28887600000},{"date":"2020-09-30","value":13.467233,"marketCap":28728000000},{"date":"2020-10-09","value":14.603699,"marketCap":31600800000},{"date":"2020-10-16","value":14.181734,"marketCap":30675120000},{"date":"2020-10-23","value":13.540939,"marketCap":29334480000},{"date":"2020-10-30","value":14.142866,"marketCap":30643200000},{"date":"2020-11-06","value":15.836054,"marketCap":34713000000},{"date":"2020-11-13","value":15.931886,"marketCap":34952400000},{"date":"2020-11-20","value":16.410956,"marketCap":36229200000},{"date":"2020-11-27","value":16.08708,"marketCap":35431200000},{"date":"2020-12-04","value":15.936182,"marketCap":35351400000},{"date":"2020-12-11","value":17.777385,"marketCap":39341400000},{"date":"2020-12-18","value":18.000619,"marketCap":39900000000},{"date":"2020-12-24","value":17.982071,"marketCap":39900000000},{"date":"2020-12-31","value":19.268884,"marketCap":42772800000},{"date":"2021-01-08","value":19.061275,"marketCap":42693000000},{"date":"2021-01-15","value":18.767249,"marketCap":41974800000},{"date":"2021-01-22","value":20.809719,"marketCap":46523400000},{"date":"2021-01-29","value":19.860257,"marketCap":44767800000},{"date":"2021-02-05","value":20.514156,"marketCap":45964800000},{"date":"2021-02-11","value":22.049598,"marketCap":49476000000},{"date":"2021-02-19","value":20.440307,"marketCap":45885000000},{"date":"2021-02-26","value":18.989012,"marketCap":42533400000},{"date":"2021-03-05","value":19.393896,"marketCap":43331400000},{"date":"2021-03-12","value":19.749918,"marketCap":44049600000},{"date":"2021-03-19","value":21.009168,"marketCap":46842600000},{"date":"2021-03-26","value":16.883005,"marketCap":47880000000},{"date":"2021-04-01","value":17.660911,"marketCap":49954800000},{"date":"2021-04-09","value":17.734616,"marketCap":50274000000},{"date":"2021-04-16","value":17.611633,"marketCap":50114400000},{"date":"2021-04-23","value":17.036157,"marketCap":48598200000},{"date":"2021-04-30","value":17.634838,"marketCap":50513400000},{"date":"2021-05-07","value":17.548991,"marketCap":50593200000},{"date":"2021-05-14","value":16.674092,"marketCap":48039600000},{"date":"2021-05-21","value":16.226455,"marketCap":46762800000},{"date":"2021-05-28","value":15.382628,"marketCap":44767800000},{"date":"2021-06-04","value":15.566103,"marketCap":45087000000},{"date":"2021-06-11","value":14.575345,"marketCap":42214200000},{"date":"2021-06-18","value":14.611176,"marketCap":41974800000},{"date":"2021-06-25","value":14.814946,"marketCap":42533400000},{"date":"2021-07-02","value":14.144778,"marketCap":40538400000},{"date":"2021-07-09","value":14.131092,"marketCap":40458600000},{"date":"2021-07-16","value":14.577344,"marketCap":41735400000},{"date":"2021-07-23","value":15.498629,"marketCap":44368800000},{"date":"2021-07-30","value":15.807895,"marketCap":45406200000},{"date":"2021-08-06","value":16.096802,"marketCap":46124400000},{"date":"2021-08-13","value":13.152854,"marketCap":46523400000},{"date":"2021-08-20","value":12.669863,"marketCap":44688000000},{"date":"2021-08-27","value":13.222457,"marketCap":46842600000},{"date":"2021-09-03","value":13.374701,"marketCap":47401200000},{"date":"2021-09-10","value":13.205639,"marketCap":46922400000},{"date":"2021-09-17","value":13.177236,"marketCap":46683000000},{"date":"2021-09-24","value":11.685167,"marketCap":41416200000},{"date":"2021-09-30","value":10.793485,"marketCap":38383800000},{"date":"2021-10-08","value":10.659334,"marketCap":37905000000},{"date":"2021-10-15","value":10.988407,"marketCap":39102000000},{"date":"2021-10-22","value":10.665156,"marketCap":38224200000},{"date":"2021-10-29","value":10.178219,"marketCap":36388800000},{"date":"2021-11-05","value":9.381537,"marketCap":33595800000},{"date":"2021-11-12","value":9.653711,"marketCap":34713000000},{"date":"2021-11-19","value":9.156241,"marketCap":32877600000},{"date":"2021-11-26","value":9.775381,"marketCap":35112000000},{"date":"2021-12-03","value":9.29165,"marketCap":33436200000},{"date":"2021-12-10","value":9.010156,"marketCap":32478600000},{"date":"2021-12-17","value":8.883468,"marketCap":31999800000},{"date":"2021-12-24","value":8.640392,"marketCap":31153920000},{"date":"2021-12-31","value":9.562421,"marketCap":34553400000},{"date":"2022-01-07","value":9.643203,"marketCap":34713000000},{"date":"2022-01-14","value":9.622246,"marketCap":34713000000},{"date":"2022-01-21","value":9.710615,"marketCap":35112000000},{"date":"2022-01-28","value":8.779619,"marketCap":31664640000},{"date":"2022-02-04","value":9.2975,"marketCap":33516000000},{"date":"2022-02-11","value":9.256667,"marketCap":33436200000},{"date":"2022-02-18","value":9.277379,"marketCap":33675600000},{"date":"2022-02-25","value":9.122983,"marketCap":33196800000},{"date":"2022-03-04","value":8.48814,"marketCap":30898560000},{"date":"2022-03-11","value":8.202387,"marketCap":29813280000},{"date":"2022-03-18","value":8.164685,"marketCap":29557920000},{"date":"2022-03-25","value":8.317166,"marketCap":31217760000},{"date":"2022-04-01","value":8.812688,"marketCap":33117000000},{"date":"2022-04-08","value":8.617835,"marketCap":32398800000},{"date":"2022-04-14","value":8.062308,"marketCap":30260160000},{"date":"2022-04-22","value":8.345872,"marketCap":30738960000},{"date":"2022-04-29","value":8.570476,"marketCap":31058160000},{"date":"2022-05-06","value":8.846552,"marketCap":31792320000},{"date":"2022-05-13","value":8.266122,"marketCap":29174880000},{"date":"2022-05-20","value":8.535254,"marketCap":30547440000},{"date":"2022-05-27","value":8.676562,"marketCap":31026240000},{"date":"2022-06-02","value":9.211807,"marketCap":33117000000},{"date":"2022-06-10","value":9.475283,"marketCap":33835200000},{"date":"2022-06-17","value":8.519217,"marketCap":30387840000},{"date":"2022-06-24","value":9.002403,"marketCap":32239200000},{"date":"2022-06-30","value":8.950964,"marketCap":31999800000},{"date":"2022-07-08","value":8.883783,"marketCap":31792320000},{"date":"2022-07-15","value":8.435713,"marketCap":29909040000},{"date":"2022-07-22","value":8.52915,"marketCap":30260160000},{"date":"2022-07-29","value":8.464842,"marketCap":30068640000},{"date":"2022-08-05","value":8.603575,"marketCap":30483600000},{"date":"2022-08-12","value":8.276981,"marketCap":29366400000},{"date":"2022-08-19","value":9.411525,"marketCap":28600320000},{"date":"2022-08-26","value":9.984338,"marketCap":30100560000},{"date":"2022-09-02","value":10.105323,"marketCap":30355920000},{"date":"2022-09-09","value":9.386611,"marketCap":28089600000},{"date":"2022-09-16","value":9.065044,"marketCap":26876640000},{"date":"2022-09-23","value":8.386279,"marketCap":24386880000},{"date":"2022-09-30","value":8.173083,"marketCap":23812320000},{"date":"2022-10-07","value":7.658597,"marketCap":22312080000},{"date":"2022-10-14","value":8.305473,"marketCap":23940000000},{"date":"2022-10-21","value":8.585748,"marketCap":24578400000},{"date":"2022-10-28","value":9.002579,"marketCap":25727520000},{"date":"2022-11-04","value":9.09281,"marketCap":26238240000},{"date":"2022-11-11","value":9.593591,"marketCap":27930000000},{"date":"2022-11-18","value":9.846606,"marketCap":28568400000},{"date":"2022-11-25","value":10.413299,"marketCap":29972880000},{"date":"2022-12-02","value":11.065151,"marketCap":32398800000},{"date":"2022-12-09","value":11.017324,"marketCap":32558400000},{"date":"2022-12-16","value":11.503211,"marketCap":33915000000},{"date":"2022-12-23","value":10.985529,"marketCap":32398800000},{"date":"2022-12-30","value":11.174464,"marketCap":33356400000},{"date":"2023-01-06","value":11.351905,"marketCap":34234200000},{"date":"2023-01-13","value":11.917818,"marketCap":36628200000},{"date":"2023-01-20","value":12.440001,"marketCap":37905000000},{"date":"2023-01-27","value":13.249165,"marketCap":40378800000},{"date":"2023-02-03","value":11.878448,"marketCap":36388800000},{"date":"2023-02-10","value":11.530948,"marketCap":35112000000},{"date":"2023-02-17","value":11.323573,"marketCap":34154400000},{"date":"2023-02-24","value":11.088744,"marketCap":33037200000},{"date":"2023-03-03","value":11.017699,"marketCap":33037200000},{"date":"2023-03-10","value":10.965573,"marketCap":32638200000},{"date":"2023-03-17","value":11.657106,"marketCap":35032200000},{"date":"2023-03-24","value":12.243481,"marketCap":31920000000},{"date":"2023-03-31","value":12.522789,"marketCap":32398800000},{"date":"2023-04-06","value":12.685193,"marketCap":32797800000},{"date":"2023-04-14","value":12.981017,"marketCap":33595800000},{"date":"2023-04-21","value":12.833449,"marketCap":33196800000},{"date":"2023-04-28","value":12.618913,"marketCap":32398800000},{"date":"2023-05-05","value":12.362424,"marketCap":31792320000},{"date":"2023-05-12","value":11.510784,"marketCap":29398320000},{"date":"2023-05-19","value":11.839746,"marketCap":29813280000},{"date":"2023-05-25","value":11.277686,"marketCap":28281120000},{"date":"2023-06-02","value":11.75031,"marketCap":29366400000},{"date":"2023-06-09","value":11.012645,"marketCap":27483120000},{"date":"2023-06-16","value":11.631132,"marketCap":28887600000},{"date":"2023-06-23","value":11.307242,"marketCap":27930000000},{"date":"2023-06-30","value":11.919038,"marketCap":29174880000},{"date":"2023-07-07","value":11.406629,"marketCap":27866160000},{"date":"2023-07-14","value":11.712649,"marketCap":29015280000},{"date":"2023-07-21","value":11.314251,"marketCap":27898080000},{"date":"2023-07-28","value":12.013213,"marketCap":29589840000},{"date":"2023-08-04","value":12.666039,"marketCap":31249680000},{"date":"2023-08-11","value":12.269559,"marketCap":30100560000},{"date":"2023-08-18","value":11.073747,"marketCap":26972400000},{"date":"2023-08-25","value":11.093532,"marketCap":27738480000},{"date":"2023-09-01","value":10.704409,"marketCap":26876640000},{"date":"2023-09-08","value":10.66469,"marketCap":26461680000},{"date":"2023-09-15","value":10.646464,"marketCap":26621280000},{"date":"2023-09-22","value":10.898363,"marketCap":27132000000},{"date":"2023-09-29","value":10.623712,"marketCap":26493600000},{"date":"2023-10-06","value":10.436714,"marketCap":26014800000},{"date":"2023-10-13","value":11.619398,"marketCap":28919520000},{"date":"2023-10-20","value":12.009825,"marketCap":29845200000},{"date":"2023-10-27","value":12.914497,"marketCap":32079600000},{"date":"2023-11-03","value":12.303567,"marketCap":30643200000},{"date":"2023-11-10","value":12.075398,"marketCap":30068640000},{"date":"2023-11-17","value":12.361298,"marketCap":31058160000},{"date":"2023-11-24","value":12.524975,"marketCap":31728480000},{"date":"2023-12-01","value":12.674031,"marketCap":32239200000},{"date":"2023-12-08","value":11.893899,"marketCap":30132480000},{"date":"2023-12-15","value":11.737922,"marketCap":29909040000},{"date":"2023-12-22","value":10.968566,"marketCap":27930000000},{"date":"2023-12-29","value":12.045074,"marketCap":30834720000},{"date":"2024-01-05","value":11.703668,"marketCap":29749440000},{"date":"2024-01-12","value":11.53428,"marketCap":29334480000},{"date":"2024-01-19","value":10.393873,"marketCap":26397840000},{"date":"2024-01-26","value":10.901322,"marketCap":27578880000},{"date":"2024-02-02","value":11.433207,"marketCap":28887600000},{"date":"2024-02-09","value":11.666321,"marketCap":29621760000},{"date":"2024-02-16","value":11.424993,"marketCap":29015280000},{"date":"2024-02-23","value":11.675071,"marketCap":29494080000},{"date":"2024-03-01","value":12.659051,"marketCap":31999800000},{"date":"2024-03-08","value":12.62187,"marketCap":31920000000},{"date":"2024-03-15","value":12.822548,"marketCap":32398800000},{"date":"2024-03-22","value":13.266931,"marketCap":35910000000},{"date":"2024-03-28","value":13.462202,"marketCap":36309000000},{"date":"2024-04-05","value":13.259078,"marketCap":35750400000},{"date":"2024-04-12","value":14.582625,"marketCap":39341400000},{"date":"2024-04-19","value":15.157573,"marketCap":40857600000},{"date":"2024-04-26","value":14.31669,"marketCap":38543400000},{"date":"2024-05-03","value":15.127459,"marketCap":40698000000},{"date":"2024-05-10","value":15.831415,"marketCap":42693000000},{"date":"2024-05-17","value":15.113814,"marketCap":40698000000},{"date":"2024-05-24","value":14.762275,"marketCap":39660600000},{"date":"2024-05-31","value":14.153814,"marketCap":38064600000},{"date":"2024-06-07","value":14.201097,"marketCap":38144400000},{"date":"2024-06-14","value":13.619389,"marketCap":36548400000},{"date":"2024-06-21","value":13.707558,"marketCap":36708000000},{"date":"2024-06-28","value":13.236264,"marketCap":35431200000},{"date":"2024-07-05","value":12.821689,"marketCap":34314000000},{"date":"2024-07-12","value":13.42814,"marketCap":35989800000},{"date":"2024-07-19","value":12.743096,"marketCap":34154400000},{"date":"2024-07-26","value":12.933236,"marketCap":34792800000},{"date":"2024-08-02","value":13.475029,"marketCap":36229200000},{"date":"2024-08-09","value":12.943552,"marketCap":35032200000},{"date":"2024-08-16","value":12.879579,"marketCap":34872600000},{"date":"2024-08-23","value":13.177556,"marketCap":35830200000},{"date":"2024-08-30","value":11.38814,"marketCap":34792800000},{"date":"2024-09-06","value":11.356552,"marketCap":34713000000},{"date":"2024-09-13","value":11.176953,"marketCap":34074600000},{"date":"2024-09-20","value":11.318482,"marketCap":34713000000},{"date":"2024-09-27","value":13.294071,"marketCap":41017200000},{"date":"2024-10-04","value":13.302767,"marketCap":40857600000},{"date":"2024-10-10","value":12.207771,"marketCap":37266600000},{"date":"2024-10-18","value":12.066363,"marketCap":36628200000},{"date":"2024-10-25","value":12.067128,"marketCap":36628200000},{"date":"2024-11-01","value":11.454736,"marketCap":34792800000},{"date":"2024-11-08","value":11.295797,"marketCap":34154400000},{"date":"2024-11-15","value":10.829852,"marketCap":32398800000},{"date":"2024-11-22","value":10.782708,"marketCap":32239200000},{"date":"2024-11-29","value":10.585888,"marketCap":31632720000},{"date":"2024-12-06","value":10.643002,"marketCap":31728480000},{"date":"2024-12-13","value":11.157557,"marketCap":33196800000},{"date":"2024-12-20","value":10.711514,"marketCap":31728480000},{"date":"2024-12-27","value":10.579631,"marketCap":31313520000},{"date":"2025-01-03","value":11.124144,"marketCap":32957400000},{"date":"2025-01-10","value":11.30164,"marketCap":33356400000},{"date":"2025-01-17","value":11.373574,"marketCap":33595800000},{"date":"2025-01-24","value":10.926888,"marketCap":32478600000},{"date":"2025-01-28","value":11.035283,"marketCap":32957400000},{"date":"2025-02-07","value":11.442102,"marketCap":33994800000},{"date":"2025-02-14","value":11.608852,"marketCap":34473600000},{"date":"2025-02-21","value":11.219494,"marketCap":33436200000},{"date":"2025-02-28","value":11.149132,"marketCap":33117000000},{"date":"2025-03-07","value":12.281896,"marketCap":36628200000}]}],"industryCompare":{"bkCode":"BK1183","name":"工業机械","current":23.834264,"rank":5,"totalCount":39,"items":[{"symbol":"00669","name":"創科實業","value":21.670944082803306,"marketCap":188912701417},{"symbol":"00057","name":"震雄集團","value":7.914942,"marketCap":914270820},{"symbol":"00641","name":"中國恆天立信國際","value":-1.766316,"marketCap":363071468},{"symbol":"00255","name":"龍記集團","value":-11.593091,"marketCap":751695990},{"symbol":"00716","name":"勝獅貨櫃","value":8.102165686396875,"marketCap":1691366201},{"symbol":"00118","name":"大同机械","value":-3.146048,"marketCap":156871385},{"symbol":"00679","name":"亞洲聯網科技","value":1.559796,"marketCap":348196394},{"symbol":"02039","name":"中集集團","value":19.808984,"marketCap":37254917602.89},{"symbol":"00187","name":"京城機電股份","value":-394.03879132397543,"marketCap":7576462256},{"symbol":"00365","name":"芯成科技","value":-15.535818,"marketCap":320100000},{"symbol":"01002","name":"威鋮國際","value":-16.510228008960752,"marketCap":168242681},{"symbol":"08176","name":"超人智能","value":-4.840574,"marketCap":103268811},{"symbol":"00929","name":"國際精密","value":53.212766,"marketCap":494559443},{"symbol":"00838","name":"億和控股","value":5.245379,"marketCap":1270871454},{"symbol":"03899","name":"中集安瑞科","value":12.523797519606468,"marketCap":13853135926},{"symbol":"00558","name":"力勁科技","value":10.792494,"marketCap":4611643270},{"symbol":"01882","name":"海天國際","value":12.281895927078738,"marketCap":36628200000},{"symbol":"00822","name":"嘉瑞國際","value":-4.482254,"marketCap":254721999},{"symbol":"01651","name":"津上機床中國","value":12.149488882054952,"marketCap":7801357000},{"symbol":"03628","name":"仁恆實業控股","value":4.196366,"marketCap":85224000},{"symbol":"01673","name":"華章科技","value":-46.689035466354085,"marketCap":367110835},{"symbol":"03816","name":"KFM金德","value":11.370206,"marketCap":177000000},{"symbol":"01527","name":"天潔環境","value":2.5865432823061196,"marketCap":140400000},{"symbol":"01289","name":"盛力達科技","value":3.4021058547776732,"marketCap":193280000},{"symbol":"01286","name":"鷹普精密","value":7.950478,"marketCap":4661595592},{"symbol":"02283","name":"東江集團控股","value":7.293736,"marketCap":1671972180},{"symbol":"08133","name":"吉盛集團控股","value":-1.967037,"marketCap":12791640},{"symbol":"01452","name":"迪諾斯環保","value":-1.5944849171413609,"marketCap":43277641},{"symbol":"09880","name":"優必選","value":-35.267748499614626,"marketCap":46052547043},{"symbol":"02432","name":"越疆","value":-116.98067363179342,"marketCap":13985160840},{"symbol":"01721","name":"FSM HOLDINGS","value":-15.585090978724006,"marketCap":480000000},{"symbol":"02060","name":"浦江國際","value":1.0259897859790754,"marketCap":156113840},{"symbol":"09882","name":"永聯豐控股","value":34.818942,"marketCap":600000000},{"symbol":"03348","name":"中國鵬飛集團","value":4.609666833254629,"marketCap":545000000},{"symbol":"01645","name":"海納智能","value":-18.535635163459077,"marketCap":637292880},{"symbol":"02155","name":"森松國際","value":9.544802653946965,"marketCap":8170710300},{"symbol":"02582","name":"國富氫能","value":-198.59956912658413,"marketCap":15612344496},{"symbol":"01334","name":"瑞昌國際控股","value":7.754339048003841,"marketCap":435000000},{"symbol":"08637","name":"元續科技","value":5.248162756510506,"marketCap":132000000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"09880\",pageSize:16,pageCount:14,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2506034310","title":"優必選(09880.HK)計劃年底前量產人形機器人","url":"https://stock-news.laohu8.com/highlight/detail?id=2506034310","media":"阿斯达克财经","labels":["productRelease"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506034310?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 12:28","pubTimestamp":1737952080,"startTime":"0","endTime":"0","summary":"《南华早报》报道，优必选首席品牌官谭旻表示，公司计划在今年底前开始量产人形机器人，将向客户及合作伙伴交付约500至1,000部Walker S系列工业人形机器人，客户包括车厂、苹果供应商鸿海以及顺丰。他续指，优必选计划今年交付的人形机器人当中，有超过60%是即将于第二季推出的Walker S2，而Walker S3的更新型号将在今年稍后推出。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20240109105827251_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20240109105827251_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1413585/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"productRelease","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["BK1183","09880"],"gpt_icon":0},{"id":"2506171573","title":"優必選科技計劃在年底前實現人形機器人的量產。","url":"https://stock-news.laohu8.com/highlight/detail?id=2506171573","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506171573?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 12:17","pubTimestamp":1737951478,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2506313560","title":"優必選盤中異動 早盤股價大跌5.65%報70.150港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506313560","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506313560?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:31","pubTimestamp":1737941470,"startTime":"0","endTime":"0","summary":"2025年01月27日早盘09时31分，优必选股票出现异动，股价大幅下挫5.65%。截至发稿，该股报70.150港元/股，成交量55.72万股，换手率0.17%，振幅7.87%。资金方面，该股资金流入822.545万港元，流出1173.35万港元。优必选股票所在的数码解决方案服务行业中，整体跌幅为5.12%。其相关个股中，中彩网通控股、第四范式、创新奇智涨幅较大，振幅较大的相关个股有中彩网通控股、优必选、赛伯乐国际控股，振幅分别为18.75%、7.87%、4.48%。","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=nesSN20250127093110987406db&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=nesSN20250127093110987406db&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":["BK1183","09880"],"gpt_icon":1},{"id":"2506562313","title":"南向資金1月24日淨買入優必選3.79萬股 連續7日增持","url":"https://stock-news.laohu8.com/highlight/detail?id=2506562313","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506562313?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:30","pubTimestamp":1737941426,"startTime":"0","endTime":"0","summary":"1月24日, 南向资金增持优必选3.79万股，连续7日增持。截止当日收盘，港股通共持有优必选5045.40万股，占流通股15.82%。优必选近5个交易日上涨37.94%，港股通累计增持233.81万股；近20个交易日下跌15.32%，港股通累计增持3597.26万股。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250127093252a230bb0d&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=nesSN20250127093252a230bb0d&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":["09880","BK1183"],"gpt_icon":1},{"id":"2506131846","title":"優必選(09880)出現大手賣出22.27萬股，成交價$75.95，涉資1.691千萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2506131846","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506131846?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 09:20","pubTimestamp":1737940800,"startTime":"0","endTime":"0","summary":"[大手成交]优必选(09880)在上午09:20出现大手卖出，成交量为22.27万，成交价为港币$75.95，涉资1.691千万。至目前为止，股价升2.152%，今日最高价为$75.95，而最低价为$75.95，总成交量为22.27万股，总成交金额港币$1.691千万。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180205145550868_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180205145550868_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/AAT25012733/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2506440327","title":"優必選：國內人形機器人領軍企業 率先實現人形機器人商業化落地","url":"https://stock-news.laohu8.com/highlight/detail?id=2506440327","media":"东吴证券","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506440327?lang=zh_tw&edition=fundamental","pubTime":"2025-01-27 00:00","pubTimestamp":1737907200,"startTime":"0","endTime":"0","summary":"投资要点优必选：国内人形机器人第一股，涵盖企业级&消费级两端用户公司创立于2012 年，以先进的感知、交互、分析等人工智能技术为核心，提供“软硬件结合+运营服务”的智能服务机器人解决方案。高研发投入赋能，人形机器人已率先实现商业化落地公司高度重视研发，引入高水平团队积极打造全栈式技术。","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=nesSN20250127182121a23132a2&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=nesSN20250127182121a23132a2&s=b","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":"tencent","symbols":["09880","BK1183"],"gpt_icon":1},{"id":"2506352027","title":"優必選(09880.HK)按H股激勵計劃購入41.92萬股 均價73.34元","url":"https://stock-news.laohu8.com/highlight/detail?id=2506352027","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2506352027?lang=zh_tw&edition=fundamental","pubTime":"2025-01-26 21:38","pubTimestamp":1737898680,"startTime":"0","endTime":"0","summary":"优必选(09880.HK) 公布，1月24日，H股激励计划受托人从市场购买合共41.92万股，每股平均价73.34元，总对价约3,075万元。(de/d)(港股报价延迟最少十五分钟。)AASTOCKS新闻","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20231229123216905_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20231229123216905_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1413383/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2505863282","title":"優必選股價大漲26%：股東再發禁售承諾，人形機器人進新廠","url":"https://stock-news.laohu8.com/highlight/detail?id=2505863282","media":"澎湃新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505863282?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 21:53","pubTimestamp":1737726780,"startTime":"0","endTime":"0","summary":"多重积极因素影响下，优必选股价迎来大幅回弹。这是优必选自进入股份解禁期以来，第三次发布禁售承诺公告。此外，优必选在1月23日也公布了人形机器人的最新消息。除了股东承诺禁售，优必选还在1月19日公告称，将为股权激励计划以不超过2亿元进行股份购买。当天，优必选发布了公司董事会主席、执行董事周剑终止一致行动方协议及控股股东变更的公告。此后的三个交易日，优必选股价跌去超四成。","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"sina","url":"https://finance.sina.com.cn/jjxw/2025-01-24/doc-inehatrw2563332.shtml","rn_cache_url":null,"customStyle":"body{padding-top:10px;}.art_tit_h1{#titleStyle#}a{#lv2TextColor#}.art_time, .art_cite{#sourceStyle#;} .art_cite{margin-left: 3px;}","selectors":".module-article, article","filters":"header, .voice2, .tags, #norm_qrcode_link_auto, .unfold-box, .action","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/jjxw/2025-01-24/doc-inehatrw2563332.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":"sina","symbols":["BK1183","09880"],"gpt_icon":1},{"id":"2505857839","title":"優必選回購42萬股H股 金額約3075萬港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2505857839","media":"财中社","labels":["shareholding","buyback"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505857839?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 20:54","pubTimestamp":1737723267,"startTime":"0","endTime":"0","summary":"财中社1月24日电优必选（09880）发布公告，宣布根据H股激励计划从市场购买股份。根据公告，受托人于2025年1月24日已从市场共购买42万股H股，所购股份占已发行股份总数的约0.097%。每股H股的平均对价为约73.34港元，总对价为约3075万港元。这些股份将以信托形式持有，供合资格人士的利益使用。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202501243307799050.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding,buyback","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2505517878","title":"優必選(09880)：受託人根據H股激勵計劃購買41.92萬股","url":"https://stock-news.laohu8.com/highlight/detail?id=2505517878","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505517878?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 20:36","pubTimestamp":1737722183,"startTime":"0","endTime":"0","summary":"智通财经APP讯，优必选(09880)发布公告，于2025年1月24日，H股激励计划的受托人已根据该计划的条款及条件，从市场合共购买公司41.92万股H股，并为合资格人士的利益以信托形式持有该等股份。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1243820.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2505851527","title":"優必選境內未上市股份“全流通”獲中國證監會備案","url":"https://stock-news.laohu8.com/highlight/detail?id=2505851527","media":"南方财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505851527?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 20:07","pubTimestamp":1737720453,"startTime":"0","endTime":"0","summary":"南方财经1月24日电，中国证监会国际合作司发布关于深圳市优必选科技股份有限公司境内未上市股份“全流通”备案通知书。公司17名股东拟将所持合计42,173,987股境内未上市股份转为境外上市股份，并在香港联合交易所上市流通。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202501243307750961.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2505771855","title":"優必選境內未上市股份“全流通”獲中國證監會備案","url":"https://stock-news.laohu8.com/highlight/detail?id=2505771855","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505771855?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 19:49","pubTimestamp":1737719372,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["09880","BK1183"],"gpt_icon":0},{"id":"2505858836","title":"港股大漲，恒指重回2萬點","url":"https://stock-news.laohu8.com/highlight/detail?id=2505858836","media":"中国基金报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505858836?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 18:43","pubTimestamp":1737715380,"startTime":"0","endTime":"0","summary":"港股大涨，恒指重回2万点！中国基金报记者 伊万1月24日，港股三大指数集体走强，盘中冲高，恒生科技指数一度大涨3.6%。截至收盘，恒生指数收涨1.86%，报20066.19点，本周累计涨2.46%；恒生科技指数涨3.15%，报4657.61点，本周累计涨3.98%；恒生国企指数涨2.06%，报7312.16点，本周累计涨2.86%。人工智能概念股优必选大涨超26%1月24日，人工智能概念股优必选大涨超26%。","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=nesSN202501241847209871ce36&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=nesSN202501241847209871ce36&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":["HHImain","MCHmain","513600","HSTECH","02833","09880","BK1183","HSCEI","HSI"],"gpt_icon":1},{"id":"1151493928","title":"一週港股牛熊榜 | AI發展受惠股？長飛光纖光纜一週飆49%；新東方遭遇「業績殺」、一週狂瀉21.63%","url":"https://stock-news.laohu8.com/highlight/detail?id=1151493928","media":"老虎資訊","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1151493928?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 17:39","pubTimestamp":1737711542,"startTime":"0","endTime":"0","summary":"表現最佳股票AI發展受惠股？優必選本周升37.94%，再有股東作禁售承諾優必選再有股東作出禁售承諾。表現最差股票一周狂瀉21.63%！其中，新東方第二季度實現淨營收10.39億美元，同比上升19.4%；剔除東方甄選自營產品及直播電商業務後的核心教育業務實現淨營收8.94億美元，同比上升31.3%。股東應占淨利潤為3190萬美元，同比上升6.2%。另外，公司受到週期性及結構性因素影響，預期經調整利潤將達2.53億元人民幣，利潤率為3.3%。","market":"hk","thumbnail":"https://community-static.tradeup.com/news/e243ff2d49a23e66fe3e3e34649fba8e","type":0,"news_type":0,"thumbnails":["https://community-static.tradeup.com/news/e243ff2d49a23e66fe3e3e34649fba8e"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":"一周港股牛熊榜 | AI發展受惠股？長飛光纖光纜一周飆49%；新東方遭遇「業績殺」、一周狂瀉21.63%","news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["02556","02587","02007","06181","09880","06055","06869","09901","HSCEI","HSTECH","09690","02252","HSI"],"gpt_icon":1},{"id":"2505690880","title":"優必選上榜01月24日主力資金加倉幅度前10個股（附名單）","url":"https://stock-news.laohu8.com/highlight/detail?id=2505690880","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505690880?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 16:16","pubTimestamp":1737706581,"startTime":"0","endTime":"0","summary":"01月24日, 优必选股价涨26.12%，报收74.35元，成交金额22.29亿元，换手率10.24%，振幅24.09%，量比2.82。优必选今日主力资金净流入1.88亿元，上一交易日主力净流出3421万元。该股近5个交易日上涨37.94%，主力资金累计净流入1.80亿元；近20日主力资金累计净流出1351万元，其中净流出天数为12日。","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=nesSN20250124161648abb6e1ac&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=nesSN20250124161648abb6e1ac&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":["09880","BK1183"],"gpt_icon":1},{"id":"2505400883","title":"優必選(09880)股價大幅上升23.325%，現價港幣$72.7","url":"https://stock-news.laohu8.com/highlight/detail?id=2505400883","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2505400883?lang=zh_tw&edition=fundamental","pubTime":"2025-01-24 14:08","pubTimestamp":1737698880,"startTime":"0","endTime":"0","summary":"[上升股]优必选(09880) 股价在下午02:08比前收市价大幅上升23.325%，现股价为港币$72.7。至目前为止，今日最高价为$72.7，而最低价为$60.25。总成交量为2.25千万股，总成交金额为港币$14.893亿。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20190515141040914_s.png","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20190515141040914_s.png"],"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/AAR2501244421/aamm-all-category","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":"aastocks_highlight","symbols":["09880","BK1183"],"gpt_icon":0}],"pageSize":16,"totalPage":25,"pageCount":14,"totalSize":400}]}}