港股詳情

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

移卡

8.670

-0.330-3.67%

成交量：271.62萬

成交額：2,359.23萬

市值：40.06億

市盈率：258.75

高：9.090

開：8.920

低：8.540

收：9.000

資料載入中...

總覽公司新聞公告

概念

ChatGPT概念+1.96%

SaaS概念+1.07%

北水核心資產+1.93%

短視頻概念股+1.33%

元宇宙概念+1.54%

資金流向

資金流入：

資金流出：

新聞

移卡深化東南亞市場佈局以AI驅動SaaS行業革新升級

移卡03月04日主力淨流入136萬元散户資金拋售

移卡盤中異動急速上漲5.39%

移卡盤中異動快速下挫5.00%報8.170港元

{"basename":"/hant","ssrTDKData":{"titleTemplate":"%s - 老虎證券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎證券,老虎證券開戶,老虎券商,老虎證券官網,老虎證券app,tigertrade老虎證券,股票,炒股,新加坡股票交易平臺,投資,投資理財","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hant/stock/09923"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"09923"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09923\",,,,,undefined,":{"symbol":"09923","market":"HK","secType":"STK","nameCN":"移卡","latestPrice":8.67,"timestamp":1741149029704,"preClose":9,"halted":0,"volume":2716200,"delay":0,"changeRate":-0.036667,"change":-0.33,"floatShares":462000000,"shares":462000000,"eps":0.029528191,"lyrEps":0.033507,"pbRate":1.4,"amount":23592262,"amplitude":0.061111,"volumeRatio":1.520535,"dividePrice":0,"prevYearClose":12.3,"fiveDayClose":8.85,"twentyDayClose":8.19},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09923\",,,,,undefined,":{"symbol":"09923","floatShares":462000000,"roa":"-0.67%","roe":"0.47%","lyrEps":0.033507,"volumeRatio":1.520535,"shares":462000000,"dividePrice":0,"high":9.09,"amplitude":0.061111,"preClose":9,"low":8.54,"week52Low":6.95,"pbRate":"1.40","psRate":"1.08","week52High":16.58,"institutionHeld":0,"latestPrice":8.67,"committee":0.837838,"eps":0.033507090513388516,"divideRate":0,"volume":2716200,"delay":0,"ttmEps":0.029528190400684,"open":8.92,"prevYearClose":12.3,"prevWeekClose":8.16,"prevMonthClose":8.16,"prevQuarterClose":12.3,"fiveDayClose":8.85,"twentyDayClose":8.19,"sixtyDayClose":9.95},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/09923\",params:#limit:5,,,undefined,":[{"date":"2024-08-27","symbol":"09923","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724722200000,"name":null,"time":"","dateTimestamp":1724688000000,"actualEps":null},{"date":"2024-03-21","symbol":"09923","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1710984600000,"name":null,"time":"","dateTimestamp":1710950400000,"actualEps":null},{"date":"2023-08-24","symbol":"09923","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1692840600000,"name":null,"time":"","dateTimestamp":1692806400000,"actualEps":null},{"date":"2023-03-27","symbol":"09923","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1679880600000,"name":null,"time":"","dateTimestamp":1679846400000,"actualEps":null},{"date":"2022-08-30","symbol":"09923","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1661823000000,"name":null,"time":"","dateTimestamp":1661788800000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"09923\",market:\"HK\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"09923\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.5714,"buy":0.2857,"hold":0.1429,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.2857,"analysts":7,"updateTime":1723564800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/09923\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"09923","date":"2025-03-04","current":372.646043,"percent":0.889273,"low":11.644115,"twenty":21.459296,"median":49.251856,"eighty":292.46668,"high":632.916464,"avg":116.030618,"sd":140.6614,"marketCap":4023399654},"quantilePoints":[{"date":"2020-05-29","current":74.523869,"twenty":74.541998,"median":74.569191,"eighty":74.596383,"marketCap":6853564440},{"date":"2020-06-05","current":76.669811,"twenty":74.943627,"median":76.669811,"eighty":79.949292,"marketCap":7102330142},{"date":"2020-06-12","current":75.023442,"twenty":71.413511,"median":74.818977,"eighty":77.178425,"marketCap":6949158436},{"date":"2020-06-19","current":76.885059,"twenty":72.76463,"median":75.023442,"eighty":76.84201,"marketCap":7134576817},{"date":"2020-06-26","current":80.115187,"twenty":74.340048,"median":75.09107,"eighty":76.885059,"marketCap":7427586181},{"date":"2020-07-03","current":95.079673,"twenty":74.487105,"median":76.260087,"eighty":77.76547,"marketCap":8828548306},{"date":"2020-07-10","current":186.594421,"twenty":74.596383,"median":76.499233,"eighty":83.913507,"marketCap":17491302279},{"date":"2020-07-17","current":144.800662,"twenty":74.75183,"median":76.885059,"eighty":144.862667,"marketCap":13595135420},{"date":"2020-07-24","current":172.84806,"twenty":74.880223,"median":78.093535,"eighty":165.257253,"marketCap":16164947604},{"date":"2020-07-31","current":168.755069,"twenty":74.999501,"median":80.610221,"eighty":168.795979,"marketCap":15874807518},{"date":"2020-08-07","current":253.960156,"twenty":75.077544,"median":110.478676,"eighty":175.663901,"marketCap":23915832737},{"date":"2020-08-14","current":250.251485,"twenty":75.335366,"median":144.800662,"eighty":181.95158,"marketCap":23625692652},{"date":"2020-08-21","current":267.258961,"twenty":76.087358,"median":150.151793,"eighty":206.17736,"marketCap":25345808871},{"date":"2020-08-28","current":63.135629,"twenty":76.087358,"median":158.879428,"eighty":234.488061,"marketCap":23231931107},{"date":"2020-09-04","current":60.508848,"twenty":74.880223,"median":145.267879,"eighty":230.621751,"marketCap":22340786560},{"date":"2020-09-11","current":57.640553,"twenty":73.946194,"median":138.450726,"eighty":222.394002,"marketCap":21304571970},{"date":"2020-09-18","current":57.975624,"twenty":67.776408,"median":88.100819,"eighty":206.17736,"marketCap":21636160639},{"date":"2020-09-25","current":52.8982,"twenty":60.204286,"median":80.115187,"eighty":200.547257,"marketCap":19584455751},{"date":"2020-09-30","current":52.925636,"twenty":58.66924,"median":78.093535,"eighty":198.678345,"marketCap":19688077210},{"date":"2020-10-09","current":54.92048,"twenty":57.071413,"median":76.885059,"eighty":192.629474,"marketCap":20724291800},{"date":"2020-10-16","current":55.107854,"twenty":56.637837,"median":76.499233,"eighty":184.273001,"marketCap":20786464675},{"date":"2020-10-23","current":52.169947,"twenty":55.706706,"median":76.260087,"eighty":180.665218,"marketCap":19708801501},{"date":"2020-10-30","current":45.196004,"twenty":55.120658,"median":75.09107,"eighty":179.724762,"marketCap":17076816443},{"date":"2020-11-06","current":44.294153,"twenty":54.830054,"median":74.844949,"eighty":176.560337,"marketCap":16931746400},{"date":"2020-11-13","current":40.410899,"twenty":53.88222,"median":74.523869,"eighty":175.866683,"marketCap":15460321682},{"date":"2020-11-20","current":45.219311,"twenty":52.872889,"median":71.772486,"eighty":175.046658,"marketCap":17408405112},{"date":"2020-11-27","current":42.519395,"twenty":52.239781,"median":68.619785,"eighty":172.676942,"marketCap":16330741938},{"date":"2020-12-04","current":40.715593,"twenty":48.78767,"median":62.963856,"eighty":171.385899,"marketCap":15750461768},{"date":"2020-12-11","current":38.074464,"twenty":46.319803,"median":58.986038,"eighty":168.918709,"marketCap":14693522886},{"date":"2020-12-18","current":40.933452,"twenty":45.107836,"median":58.665622,"eighty":168.56368,"marketCap":15822460278},{"date":"2020-12-24","current":42.184944,"twenty":44.294153,"median":58.576889,"eighty":167.798122,"marketCap":16323033300},{"date":"2020-12-31","current":42.280113,"twenty":43.646792,"median":57.897748,"eighty":164.463384,"marketCap":16366561388},{"date":"2021-01-08","current":48.303775,"twenty":43.708396,"median":57.819871,"eighty":163.629699,"marketCap":18847662450},{"date":"2021-01-15","current":54.908108,"twenty":43.928513,"median":56.646861,"eighty":163.573449,"marketCap":21415819689},{"date":"2021-01-22","current":77.037693,"twenty":44.178994,"median":57.819871,"eighty":158.879428,"marketCap":30034381272},{"date":"2021-01-29","current":87.645463,"twenty":44.294153,"median":58.576889,"eighty":154.878514,"marketCap":34452482285},{"date":"2021-02-05","current":94.412043,"twenty":44.354314,"median":58.613387,"eighty":152.987826,"marketCap":36890055258},{"date":"2021-02-11","current":106.902752,"twenty":44.59496,"median":58.666019,"eighty":145.425073,"marketCap":41830493336},{"date":"2021-02-19","current":115.529162,"twenty":44.923296,"median":58.986038,"eighty":145.173563,"marketCap":45225684263},{"date":"2021-02-26","current":92.493192,"twenty":45.069711,"median":61.005919,"eighty":144.862667,"marketCap":36128313704},{"date":"2021-03-05","current":84.402677,"twenty":45.173962,"median":63.135629,"eighty":139.720713,"marketCap":32885471088},{"date":"2021-03-12","current":87.516409,"twenty":45.21465,"median":64.650592,"eighty":135.357828,"marketCap":34038965441},{"date":"2021-03-19","current":87.265663,"twenty":45.295767,"median":69.135848,"eighty":129.360448,"marketCap":33930145219},{"date":"2021-03-26","current":69.77351,"twenty":45.929518,"median":71.174195,"eighty":122.297296,"marketCap":27009179100},{"date":"2021-04-01","current":49.776237,"twenty":45.566863,"median":69.651912,"eighty":118.157889,"marketCap":25877448791},{"date":"2021-04-09","current":48.204599,"twenty":45.897053,"median":66.759034,"eighty":115.529162,"marketCap":25115707237},{"date":"2021-04-16","current":50.228324,"twenty":46.117491,"median":63.991013,"eighty":106.902752,"marketCap":26269201590},{"date":"2021-04-23","current":54.053389,"twenty":46.318039,"median":62.147536,"eighty":106.464791,"marketCap":28340450515},{"date":"2021-04-30","current":53.683058,"twenty":46.32686,"median":60.264259,"eighty":105.759549,"marketCap":28262308500},{"date":"2021-05-07","current":47.221545,"twenty":46.524098,"median":59.816067,"eighty":105.386338,"marketCap":25021622580},{"date":"2021-05-14","current":41.548723,"twenty":46.073403,"median":58.764268,"eighty":102.218926,"marketCap":22001391485},{"date":"2021-05-21","current":42.411306,"twenty":45.209988,"median":58.639306,"eighty":101.443881,"marketCap":22464346616},{"date":"2021-05-28","current":40.884697,"twenty":44.66814,"median":57.975624,"eighty":101.154331,"marketCap":21869118590},{"date":"2021-06-04","current":41.700605,"twenty":44.403302,"median":57.640553,"eighty":100.0631,"marketCap":22199800827},{"date":"2021-06-10","current":41.711246,"twenty":43.952531,"median":56.691986,"eighty":98.572078,"marketCap":22221846309},{"date":"2021-06-18","current":42.295125,"twenty":43.400375,"median":56.45351,"eighty":98.01456,"marketCap":22332073721},{"date":"2021-06-25","current":41.870802,"twenty":42.818617,"median":55.870209,"eighty":97.04763,"marketCap":22045482450},{"date":"2021-06-30","current":40.803135,"twenty":42.471426,"median":55.706448,"eighty":96.10728,"marketCap":21538436353},{"date":"2021-07-09","current":37.075966,"twenty":42.292874,"median":55.322115,"eighty":95.239956,"marketCap":19510251968},{"date":"2021-07-16","current":35.652314,"twenty":42.174332,"median":55.095939,"eighty":94.679095,"marketCap":18760705564},{"date":"2021-07-23","current":35.823338,"twenty":41.958548,"median":54.914294,"eighty":93.615871,"marketCap":18848887494},{"date":"2021-07-30","current":31.193479,"twenty":41.707839,"median":54.798039,"eighty":93.061303,"marketCap":16467975390},{"date":"2021-08-06","current":29.762048,"twenty":41.520465,"median":54.316466,"eighty":92.714094,"marketCap":15674338021},{"date":"2021-08-13","current":28.718294,"twenty":41.202981,"median":53.812914,"eighty":92.015934,"marketCap":15145246443},{"date":"2021-08-20","current":26.661923,"twenty":40.923099,"median":53.419762,"eighty":91.641916,"marketCap":14020926838},{"date":"2021-08-27","current":26.377983,"twenty":40.830017,"median":53.314269,"eighty":91.558146,"marketCap":13932744908},{"date":"2021-09-03","current":24.626267,"twenty":40.706176,"median":52.911918,"eighty":91.403824,"marketCap":15387746750},{"date":"2021-09-10","current":23.577755,"twenty":40.374285,"median":52.824169,"eighty":89.718098,"marketCap":14770473241},{"date":"2021-09-17","current":21.706467,"twenty":40.014179,"median":52.559995,"eighty":88.134077,"marketCap":13557971706},{"date":"2021-09-24","current":18.154952,"twenty":39.199341,"median":52.35145,"eighty":87.723685,"marketCap":11344924214},{"date":"2021-09-30","current":17.811121,"twenty":38.921579,"median":51.912441,"eighty":87.60842,"marketCap":11167312876},{"date":"2021-10-08","current":18.768041,"twenty":38.78156,"median":50.746564,"eighty":87.545566,"marketCap":11766751142},{"date":"2021-10-15","current":19.002886,"twenty":38.074464,"median":50.191614,"eighty":87.516409,"marketCap":11922161063},{"date":"2021-10-22","current":19.429583,"twenty":37.467281,"median":49.67912,"eighty":87.265663,"marketCap":12277383739},{"date":"2021-10-29","current":16.730433,"twenty":35.823338,"median":48.756224,"eighty":86.83508,"marketCap":10545673193},{"date":"2021-11-05","current":16.52709,"twenty":35.307895,"median":48.434291,"eighty":85.131828,"marketCap":10434666107},{"date":"2021-11-12","current":19.085703,"twenty":31.397259,"median":48.204599,"eighty":84.698296,"marketCap":12099772401},{"date":"2021-11-19","current":18.130808,"twenty":30.943967,"median":47.44402,"eighty":84.461415,"marketCap":11478132718},{"date":"2021-11-26","current":22.577379,"twenty":30.024062,"median":47.112159,"eighty":81.778107,"marketCap":14297712709},{"date":"2021-12-03","current":19.03638,"twenty":28.512345,"median":46.694027,"eighty":80.803984,"marketCap":12077570984},{"date":"2021-12-10","current":19.003931,"twenty":26.656436,"median":46.318039,"eighty":80.633075,"marketCap":12077570984},{"date":"2021-12-17","current":17.618761,"twenty":26.104095,"median":45.668777,"eighty":80.214194,"marketCap":11189514294},{"date":"2021-12-24","current":17.113008,"twenty":25.228477,"median":45.219311,"eighty":79.149598,"marketCap":10878694452},{"date":"2021-12-31","current":17.981931,"twenty":23.030667,"median":45.085794,"eighty":78.88665,"marketCap":11455931301},{"date":"2022-01-07","current":17.910538,"twenty":17.247232,"median":17.672153,"eighty":18.133676,"marketCap":11367125632},{"date":"2022-01-14","current":17.976331,"twenty":17.4474,"median":17.979131,"eighty":18.440335,"marketCap":11433729883},{"date":"2022-01-21","current":17.20393,"twenty":17.247232,"median":17.976331,"eighty":18.363988,"marketCap":10967500121},{"date":"2022-01-28","current":15.641869,"twenty":16.775852,"median":17.620769,"eighty":18.324029,"marketCap":9946234928},{"date":"2022-02-04","current":16.313249,"twenty":16.313249,"median":17.528766,"eighty":18.299186,"marketCap":10368061855},{"date":"2022-02-11","current":16.280365,"twenty":16.197316,"median":17.221446,"eighty":18.136189,"marketCap":10368061855},{"date":"2022-02-18","current":16.062033,"twenty":16.080597,"median":17.039943,"eighty":18.046742,"marketCap":10279256186},{"date":"2022-02-25","current":14.742113,"twenty":15.982487,"median":16.641385,"eighty":17.981931,"marketCap":9457803748},{"date":"2022-03-04","current":14.217579,"twenty":15.674773,"median":16.422992,"eighty":17.976331,"marketCap":9124782489},{"date":"2022-03-11","current":14.031208,"twenty":15.16364,"median":16.280365,"eighty":17.910538,"marketCap":8991573986},{"date":"2022-03-18","current":16.487449,"twenty":14.742113,"median":16.279121,"eighty":17.672153,"marketCap":10523471776},{"date":"2022-03-25","current":15.999808,"twenty":14.885963,"median":16.299541,"eighty":17.569384,"marketCap":10212651935},{"date":"2022-04-01","current":20.389709,"twenty":15.16364,"median":16.306395,"eighty":17.672153,"marketCap":10567874611},{"date":"2022-04-08","current":19.48172,"twenty":15.182488,"median":16.326705,"eighty":17.994893,"marketCap":10101644848},{"date":"2022-04-14","current":19.085118,"twenty":15.307414,"median":16.510092,"eighty":18.324029,"marketCap":9879630676},{"date":"2022-04-22","current":18.399723,"twenty":15.397153,"median":16.560344,"eighty":18.445002,"marketCap":9346796662},{"date":"2022-04-29","current":17.764214,"twenty":15.503676,"median":16.625695,"eighty":18.387046,"marketCap":8878729059},{"date":"2022-05-06","current":16.982912,"twenty":15.64845,"median":16.687517,"eighty":18.366683,"marketCap":8417718127},{"date":"2022-05-13","current":16.976632,"twenty":15.674773,"median":16.687517,"eighty":18.361293,"marketCap":8264047816},{"date":"2022-05-20","current":17.900509,"twenty":15.678673,"median":16.840308,"eighty":18.299186,"marketCap":8836042861},{"date":"2022-05-27","current":16.565857,"twenty":15.687118,"median":16.804658,"eighty":18.235271,"marketCap":8170138182},{"date":"2022-06-02","current":16.356896,"twenty":15.767364,"median":16.791237,"eighty":18.165893,"marketCap":8110377506},{"date":"2022-06-10","current":19.067754,"twenty":15.89332,"median":16.840308,"eighty":18.311607,"marketCap":9390963428},{"date":"2022-06-17","current":17.917332,"twenty":15.969948,"median":16.882842,"eighty":18.373665,"marketCap":8814699763},{"date":"2022-06-24","current":19.877212,"twenty":15.996344,"median":17.03897,"eighty":18.400991,"marketCap":9817825402},{"date":"2022-06-30","current":19.21892,"twenty":16.000439,"median":17.206539,"eighty":18.484142,"marketCap":9476335822},{"date":"2022-07-08","current":16.302407,"twenty":16.009109,"median":17.095028,"eighty":18.484142,"marketCap":8046556317},{"date":"2022-07-15","current":15.536743,"twenty":16.009109,"median":16.929737,"eighty":18.466435,"marketCap":7597569039},{"date":"2022-07-22","current":15.814419,"twenty":15.901314,"median":16.875957,"eighty":18.427877,"marketCap":7738427793},{"date":"2022-07-29","current":15.52561,"twenty":15.870493,"median":16.776208,"eighty":18.402259,"marketCap":7606372711},{"date":"2022-08-05","current":15.691363,"twenty":15.744703,"median":16.687517,"eighty":18.397611,"marketCap":7667998416},{"date":"2022-08-12","current":15.040329,"twenty":15.677113,"median":16.63354,"eighty":18.3793,"marketCap":7359869892},{"date":"2022-08-19","current":13.720408,"twenty":15.517164,"median":16.582168,"eighty":18.363988,"marketCap":6646772450},{"date":"2022-08-26","current":13.097296,"twenty":15.370224,"median":16.569308,"eighty":18.324029,"marketCap":6294625565},{"date":"2022-09-02","current":35.511067,"twenty":15.370224,"median":16.575387,"eighty":18.397611,"marketCap":7808857170},{"date":"2022-09-09","current":37.121176,"twenty":15.393268,"median":16.613853,"eighty":18.484142,"marketCap":8131843199},{"date":"2022-09-16","current":38.68462,"twenty":15.402865,"median":16.661144,"eighty":18.570749,"marketCap":8396029074},{"date":"2022-09-23","current":36.058867,"twenty":15.448726,"median":16.710457,"eighty":18.819647,"marketCap":7675904553},{"date":"2022-09-30","current":36.370285,"twenty":15.51294,"median":16.797947,"eighty":19.257427,"marketCap":7756986810},{"date":"2022-10-07","current":37.086767,"twenty":15.527837,"median":16.879144,"eighty":19.492065,"marketCap":7909341996},{"date":"2022-10-14","current":37.067937,"twenty":15.557768,"median":16.976632,"eighty":19.868031,"marketCap":7821476707},{"date":"2022-10-21","current":41.431871,"twenty":15.64845,"median":17.149479,"eighty":20.443113,"marketCap":8682415175},{"date":"2022-10-28","current":37.457566,"twenty":15.675553,"median":17.221446,"eighty":26.442399,"marketCap":7836120523},{"date":"2022-11-04","current":42.846868,"twenty":15.680362,"median":17.411496,"eighty":35.282816,"marketCap":9050784924},{"date":"2022-11-11","current":43.991142,"twenty":15.687967,"median":17.568795,"eighty":36.03804,"marketCap":9375307329},{"date":"2022-11-18","current":40.551267,"twenty":15.692826,"median":17.598135,"eighty":36.352485,"marketCap":8612601622},{"date":"2022-11-25","current":37.192548,"twenty":15.714021,"median":17.673212,"eighty":36.713164,"marketCap":7836580908},{"date":"2022-12-02","current":41.080602,"twenty":15.777793,"median":17.721563,"eighty":37.03959,"marketCap":8805194221},{"date":"2022-12-09","current":45.42541,"twenty":15.792825,"median":17.810692,"eighty":37.204509,"marketCap":9826895975},{"date":"2022-12-16","current":40.880712,"twenty":15.824704,"median":17.913935,"eighty":37.497862,"marketCap":8823110921},{"date":"2022-12-23","current":39.792974,"twenty":15.867392,"median":17.976331,"eighty":37.80336,"marketCap":8591023782},{"date":"2022-12-30","current":41.637592,"twenty":15.872043,"median":18.014336,"eighty":37.875973,"marketCap":9098476185},{"date":"2023-01-06","current":55.375776,"twenty":15.875613,"median":18.140722,"eighty":38.137246,"marketCap":12224802008},{"date":"2023-01-13","current":54.915673,"twenty":15.90266,"median":18.235271,"eighty":38.772662,"marketCap":12355084090},{"date":"2023-01-20","current":51.594415,"twenty":15.930229,"median":18.330239,"eighty":39.732429,"marketCap":11508250559},{"date":"2023-01-27","current":54.795687,"twenty":15.937186,"median":18.364662,"eighty":39.792974,"marketCap":12224802008},{"date":"2023-02-03","current":55.965795,"twenty":15.982487,"median":18.399723,"eighty":39.999925,"marketCap":12550507213},{"date":"2023-02-10","current":61.954013,"twenty":15.999808,"median":18.467894,"eighty":40.786702,"marketCap":13809900670},{"date":"2023-02-17","current":57.038448,"twenty":16.000859,"median":18.548791,"eighty":41.080602,"marketCap":12593934574},{"date":"2023-02-24","current":52.368211,"twenty":16.014609,"median":18.634774,"eighty":41.608344,"marketCap":11421395837},{"date":"2023-03-03","current":52.131617,"twenty":16.05325,"median":18.819316,"eighty":42.372856,"marketCap":11443109518},{"date":"2023-03-10","current":44.945327,"twenty":46.499977,"median":47.650358,"eighty":48.709394,"marketCap":9792869815},{"date":"2023-03-17","current":46.883477,"twenty":17.698491,"median":39.744704,"eighty":56.619787,"marketCap":10313998142},{"date":"2023-03-24","current":45.082748,"twenty":17.732095,"median":39.880924,"eighty":56.483155,"marketCap":10031720298},{"date":"2023-03-31","current":57.66686,"twenty":17.759195,"median":39.990627,"eighty":56.938442,"marketCap":10140288700},{"date":"2023-04-06","current":55.850629,"twenty":17.782805,"median":40.013368,"eighty":56.988445,"marketCap":9814583495},{"date":"2023-04-14","current":56.412744,"twenty":17.810778,"median":40.083396,"eighty":56.904061,"marketCap":9923151897},{"date":"2023-04-21","current":52.736627,"twenty":17.813842,"median":40.410899,"eighty":57.298856,"marketCap":9271741488},{"date":"2023-04-28","current":53.381108,"twenty":17.839883,"median":40.548113,"eighty":57.013446,"marketCap":9315168848},{"date":"2023-05-05","current":53.914855,"twenty":17.900509,"median":40.61497,"eighty":56.91344,"marketCap":9423737250},{"date":"2023-05-12","current":53.162889,"twenty":17.906646,"median":40.741924,"eighty":56.866544,"marketCap":9228314127},{"date":"2023-05-19","current":52.906124,"twenty":17.910538,"median":40.80728,"eighty":56.691986,"marketCap":9054604685},{"date":"2023-05-25","current":51.097892,"twenty":17.915973,"median":40.855365,"eighty":56.666099,"marketCap":8728899480},{"date":"2023-06-02","current":54.83946,"twenty":17.935083,"median":40.916197,"eighty":56.613315,"marketCap":9315168848},{"date":"2023-06-09","current":53.382505,"twenty":17.968969,"median":40.948461,"eighty":56.573888,"marketCap":9054604685},{"date":"2023-06-16","current":46.410294,"twenty":17.980811,"median":41.080602,"eighty":56.573888,"marketCap":7834295852},{"date":"2023-06-23","current":44.233279,"twenty":17.986621,"median":41.229701,"eighty":56.498876,"marketCap":7426078662},{"date":"2023-06-30","current":45.681196,"twenty":17.996422,"median":41.387275,"eighty":56.42905,"marketCap":7599788105},{"date":"2023-07-07","current":46.293577,"twenty":18.027416,"median":41.458217,"eighty":56.35606,"marketCap":7686642826},{"date":"2023-07-14","current":46.633076,"twenty":18.04609,"median":41.553373,"eighty":56.24809,"marketCap":7851666796},{"date":"2023-07-21","current":46.643514,"twenty":18.096708,"median":41.637592,"eighty":56.171544,"marketCap":7816924908},{"date":"2023-07-28","current":48.042416,"twenty":18.130492,"median":41.706987,"eighty":56.080676,"marketCap":8042747183},{"date":"2023-08-04","current":47.755506,"twenty":18.134037,"median":41.807225,"eighty":55.992807,"marketCap":8008005294},{"date":"2023-08-11","current":44.380402,"twenty":18.139815,"median":41.882799,"eighty":55.919729,"marketCap":7400022246},{"date":"2023-08-18","current":42.287042,"twenty":18.146572,"median":42.074357,"eighty":55.793215,"marketCap":7000490528},{"date":"2023-08-25","current":54.648353,"twenty":18.15111,"median":42.091505,"eighty":55.793215,"marketCap":6585065691},{"date":"2023-09-01","current":55.751368,"twenty":18.183051,"median":42.171679,"eighty":55.810925,"marketCap":6745870653},{"date":"2023-09-08","current":54.968971,"twenty":18.229228,"median":42.280113,"eighty":55.840322,"marketCap":6572899611},{"date":"2023-09-15","current":53.329208,"twenty":18.240688,"median":42.292311,"eighty":55.795464,"marketCap":6426268769},{"date":"2023-09-22","current":53.779093,"twenty":18.255193,"median":42.411306,"eighty":55.750619,"marketCap":6452146361},{"date":"2023-09-29","current":53.112826,"twenty":18.278532,"median":42.467012,"eighty":55.732535,"marketCap":6383139448},{"date":"2023-10-06","current":51.845719,"twenty":18.308886,"median":42.48264,"eighty":55.706965,"marketCap":6227873894},{"date":"2023-10-13","current":53.936926,"twenty":18.350406,"median":42.735133,"eighty":55.706965,"marketCap":6469398090},{"date":"2023-10-20","current":51.499218,"twenty":18.362641,"median":42.850051,"eighty":55.702513,"marketCap":6167492845},{"date":"2023-10-27","current":52.458073,"twenty":18.368031,"median":42.957848,"eighty":55.686773,"marketCap":6279629079},{"date":"2023-11-03","current":54.906362,"twenty":18.37974,"median":43.246072,"eighty":55.619558,"marketCap":6590160187},{"date":"2023-11-10","current":54.989721,"twenty":18.396203,"median":43.429027,"eighty":55.707094,"marketCap":6598786051},{"date":"2023-11-17","current":54.284485,"twenty":18.399723,"median":43.601057,"eighty":55.751368,"marketCap":6572908459},{"date":"2023-11-24","current":52.357418,"twenty":18.406063,"median":43.674083,"eighty":55.749495,"marketCap":6391765312},{"date":"2023-12-01","current":49.53767,"twenty":18.436436,"median":43.931446,"eighty":55.708896,"marketCap":6072608340},{"date":"2023-12-08","current":49.738702,"twenty":18.447881,"median":44.012379,"eighty":55.707094,"marketCap":6072608340},{"date":"2023-12-15","current":49.382885,"twenty":18.460599,"median":44.178994,"eighty":55.706448,"marketCap":6063982476},{"date":"2023-12-22","current":46.95564,"twenty":18.475189,"median":44.263716,"eighty":55.686773,"marketCap":5762077232},{"date":"2023-12-29","current":51.461172,"twenty":18.478672,"median":44.345335,"eighty":55.646444,"marketCap":6348635992},{"date":"2024-01-05","current":50.41835,"twenty":18.485138,"median":44.392677,"eighty":55.586386,"marketCap":6176118709},{"date":"2024-01-12","current":50.039628,"twenty":18.491727,"median":44.524129,"eighty":55.519279,"marketCap":6132989389},{"date":"2024-01-19","current":48.205602,"twenty":18.494401,"median":44.59496,"eighty":55.484895,"marketCap":5900091058},{"date":"2024-01-26","current":46.908167,"twenty":18.518059,"median":44.787676,"eighty":55.45046,"marketCap":5718947911},{"date":"2024-02-02","current":41.789183,"twenty":18.553771,"median":44.657311,"eighty":55.400881,"marketCap":5088356135},{"date":"2024-02-09","current":43.404583,"twenty":18.56758,"median":44.549833,"eighty":55.294216,"marketCap":5311078794},{"date":"2024-02-16","current":46.824821,"twenty":18.577089,"median":44.532641,"eighty":55.171876,"marketCap":5730825344},{"date":"2024-02-23","current":49.183869,"twenty":18.692459,"median":44.626136,"eighty":55.107854,"marketCap":5987813027},{"date":"2024-03-01","current":44.512137,"twenty":18.736628,"median":44.657311,"eighty":55.105102,"marketCap":5422440123},{"date":"2024-03-08","current":42.032269,"twenty":18.76422,"median":44.549833,"eighty":55.095939,"marketCap":5122621159},{"date":"2024-03-15","current":42.843361,"twenty":18.768041,"median":44.512137,"eighty":55.085033,"marketCap":5216849977},{"date":"2024-03-22","current":413.689083,"twenty":18.813636,"median":44.428071,"eighty":55.085033,"marketCap":5225416233},{"date":"2024-03-28","current":414.336108,"twenty":18.81818,"median":44.513877,"eighty":55.120658,"marketCap":5216849977},{"date":"2024-04-05","current":384.65379,"twenty":18.819537,"median":44.532641,"eighty":55.400881,"marketCap":4839934707},{"date":"2024-04-12","current":366.744673,"twenty":18.825456,"median":44.626136,"eighty":55.586386,"marketCap":4617212048},{"date":"2024-04-19","current":352.07607,"twenty":18.884432,"median":44.751695,"eighty":55.708175,"marketCap":4428754414},{"date":"2024-04-26","current":359.329095,"twenty":18.966378,"median":44.959097,"eighty":55.840322,"marketCap":4514416975},{"date":"2024-05-03","current":390.281622,"twenty":18.980947,"median":45.00543,"eighty":55.965591,"marketCap":4899898500},{"date":"2024-05-10","current":386.634462,"twenty":19.003095,"median":45.085794,"eighty":56.207621,"marketCap":4865633476},{"date":"2024-05-17","current":391.292971,"twenty":19.003931,"median":45.196004,"eighty":56.45351,"marketCap":4917031012},{"date":"2024-05-24","current":349.143566,"twenty":19.03638,"median":45.265679,"eighty":56.601737,"marketCap":4377356877},{"date":"2024-05-31","current":348.106014,"twenty":19.067754,"median":45.418065,"eighty":56.68482,"marketCap":4368790621},{"date":"2024-06-07","current":346.488031,"twenty":19.085118,"median":45.483182,"eighty":56.866544,"marketCap":4343091852},{"date":"2024-06-14","current":376.219304,"twenty":19.085586,"median":45.604185,"eighty":57.104654,"marketCap":4711440866},{"date":"2024-06-21","current":374.26667,"twenty":19.192277,"median":45.75487,"eighty":57.668679,"marketCap":4677175841},{"date":"2024-06-28","current":342.877292,"twenty":19.266239,"median":45.881371,"eighty":58.037355,"marketCap":4283128060},{"date":"2024-07-05","current":347.7531,"twenty":19.278544,"median":45.929018,"eighty":58.569589,"marketCap":4343091852},{"date":"2024-07-12","current":352.722205,"twenty":19.281403,"median":46.031688,"eighty":58.761915,"marketCap":4411621901},{"date":"2024-07-19","current":375.316799,"twenty":19.284774,"median":46.090906,"eighty":59.831465,"marketCap":4694308353},{"date":"2024-07-26","current":376.65701,"twenty":19.303146,"median":46.136649,"eighty":60.474466,"marketCap":4728573378},{"date":"2024-08-02","current":375.511126,"twenty":19.347385,"median":46.32245,"eighty":61.392448,"marketCap":4711440866},{"date":"2024-08-09","current":355.391082,"twenty":19.372806,"median":46.391079,"eighty":61.958757,"marketCap":4488718206},{"date":"2024-08-16","current":362.710629,"twenty":19.407831,"median":46.436823,"eighty":63.8482,"marketCap":4582947024},{"date":"2024-08-23","current":357.808501,"twenty":19.460865,"median":46.573407,"eighty":69.032636,"marketCap":4540115743},{"date":"2024-08-30","current":413.345403,"twenty":19.489479,"median":46.638507,"eighty":73.158485,"marketCap":4582947024},{"date":"2024-09-06","current":403.879616,"twenty":19.51045,"median":46.685728,"eighty":74.833191,"marketCap":4480151950},{"date":"2024-09-13","current":390.228607,"twenty":19.543572,"median":46.816192,"eighty":75.502086,"marketCap":4317393084},{"date":"2024-09-20","current":383.669348,"twenty":19.582709,"median":46.853217,"eighty":76.289634,"marketCap":4270278675},{"date":"2024-09-27","current":442.961967,"twenty":19.624867,"median":46.908167,"eighty":76.831584,"marketCap":4959862293},{"date":"2024-10-04","current":579.477247,"twenty":19.638946,"median":46.95564,"eighty":77.498524,"marketCap":6458957114},{"date":"2024-10-10","current":463.354221,"twenty":19.659018,"median":47.049419,"eighty":78.872283,"marketCap":5131187415},{"date":"2024-10-18","current":431.568467,"twenty":19.686581,"median":47.103683,"eighty":80.724489,"marketCap":4754272146},{"date":"2024-10-25","current":435.484082,"twenty":19.701175,"median":47.283232,"eighty":84.706015,"marketCap":4797103427},{"date":"2024-11-01","current":425.865201,"twenty":19.831307,"median":47.416088,"eighty":87.552855,"marketCap":4694308353},{"date":"2024-11-08","current":472.303864,"twenty":19.877212,"median":47.53641,"eighty":91.365244,"marketCap":5182584952},{"date":"2024-11-15","current":402.401585,"twenty":19.908501,"median":47.682183,"eighty":93.045446,"marketCap":4368790621},{"date":"2024-11-22","current":390.751337,"twenty":19.927287,"median":47.764307,"eighty":95.48038,"marketCap":4240296779},{"date":"2024-11-29","current":394.568246,"twenty":20.004422,"median":47.778487,"eighty":100.964194,"marketCap":4278844931},{"date":"2024-12-06","current":393.916231,"twenty":20.240635,"median":47.986347,"eighty":105.759549,"marketCap":4261712419},{"date":"2024-12-13","current":355.424051,"twenty":20.318308,"median":48.069176,"eighty":119.910374,"marketCap":3837682741},{"date":"2024-12-20","current":364.974865,"twenty":20.389709,"median":48.104042,"eighty":144.800662,"marketCap":3923345302},{"date":"2024-12-27","current":429.856303,"twenty":20.415759,"median":48.125692,"eighty":149.206449,"marketCap":4617212048},{"date":"2025-01-03","current":466.882027,"twenty":20.442461,"median":48.195156,"eighty":163.607199,"marketCap":5019826086},{"date":"2025-01-10","current":305.907173,"twenty":20.45868,"median":48.247059,"eighty":170.779329,"marketCap":3276592965},{"date":"2025-01-17","current":314.850297,"twenty":20.508819,"median":48.301981,"eighty":176.403822,"marketCap":3375104911},{"date":"2025-01-24","current":322.419378,"twenty":20.586751,"median":48.505774,"eighty":192.629474,"marketCap":3477899984},{"date":"2025-01-28","current":337.981192,"twenty":20.594462,"median":48.518383,"eighty":200.547257,"marketCap":3663170833},{"date":"2025-02-07","current":379.570571,"twenty":20.921239,"median":48.614064,"eighty":234.488061,"marketCap":4092553494},{"date":"2025-02-14","current":375.296909,"twenty":21.118985,"median":48.759992,"eighty":250.657991,"marketCap":4036810986},{"date":"2025-02-21","current":379.863352,"twenty":21.301782,"median":49.018467,"eighty":259.618639,"marketCap":4108338091},{"date":"2025-02-28","current":338.404176,"twenty":21.426623,"median":49.199404,"eighty":273.624178,"marketCap":3647882352},{"date":"2025-03-04","current":372.646043,"twenty":21.459296,"median":49.251856,"eighty":292.46668,"marketCap":4023399654}],"customCompares":[{"symbol":"09923","name":"移卡","items":[{"date":"2020-05-29","value":74.523869,"marketCap":6853564440},{"date":"2020-06-05","value":76.669811,"marketCap":7102330142},{"date":"2020-06-12","value":75.023442,"marketCap":6949158436},{"date":"2020-06-19","value":76.885059,"marketCap":7134576817},{"date":"2020-06-26","value":80.115187,"marketCap":7427586181},{"date":"2020-07-03","value":95.079673,"marketCap":8828548306},{"date":"2020-07-10","value":186.594421,"marketCap":17491302279},{"date":"2020-07-17","value":144.800662,"marketCap":13595135420},{"date":"2020-07-24","value":172.84806,"marketCap":16164947604},{"date":"2020-07-31","value":168.755069,"marketCap":15874807518},{"date":"2020-08-07","value":253.960156,"marketCap":23915832737},{"date":"2020-08-14","value":250.251485,"marketCap":23625692652},{"date":"2020-08-21","value":267.258961,"marketCap":25345808871},{"date":"2020-08-28","value":63.135629,"marketCap":23231931107},{"date":"2020-09-04","value":60.508848,"marketCap":22340786560},{"date":"2020-09-11","value":57.640553,"marketCap":21304571970},{"date":"2020-09-18","value":57.975624,"marketCap":21636160639},{"date":"2020-09-25","value":52.8982,"marketCap":19584455751},{"date":"2020-09-30","value":52.925636,"marketCap":19688077210},{"date":"2020-10-09","value":54.92048,"marketCap":20724291800},{"date":"2020-10-16","value":55.107854,"marketCap":20786464675},{"date":"2020-10-23","value":52.169947,"marketCap":19708801501},{"date":"2020-10-30","value":45.196004,"marketCap":17076816443},{"date":"2020-11-06","value":44.294153,"marketCap":16931746400},{"date":"2020-11-13","value":40.410899,"marketCap":15460321682},{"date":"2020-11-20","value":45.219311,"marketCap":17408405112},{"date":"2020-11-27","value":42.519395,"marketCap":16330741938},{"date":"2020-12-04","value":40.715593,"marketCap":15750461768},{"date":"2020-12-11","value":38.074464,"marketCap":14693522886},{"date":"2020-12-18","value":40.933452,"marketCap":15822460278},{"date":"2020-12-24","value":42.184944,"marketCap":16323033300},{"date":"2020-12-31","value":42.280113,"marketCap":16366561388},{"date":"2021-01-08","value":48.303775,"marketCap":18847662450},{"date":"2021-01-15","value":54.908108,"marketCap":21415819689},{"date":"2021-01-22","value":77.037693,"marketCap":30034381272},{"date":"2021-01-29","value":87.645463,"marketCap":34452482285},{"date":"2021-02-05","value":94.412043,"marketCap":36890055258},{"date":"2021-02-11","value":106.902752,"marketCap":41830493336},{"date":"2021-02-19","value":115.529162,"marketCap":45225684263},{"date":"2021-02-26","value":92.493192,"marketCap":36128313704},{"date":"2021-03-05","value":84.402677,"marketCap":32885471088},{"date":"2021-03-12","value":87.516409,"marketCap":34038965441},{"date":"2021-03-19","value":87.265663,"marketCap":33930145219},{"date":"2021-03-26","value":69.77351,"marketCap":27009179100},{"date":"2021-04-01","value":49.776237,"marketCap":25877448791},{"date":"2021-04-09","value":48.204599,"marketCap":25115707237},{"date":"2021-04-16","value":50.228324,"marketCap":26269201590},{"date":"2021-04-23","value":54.053389,"marketCap":28340450515},{"date":"2021-04-30","value":53.683058,"marketCap":28262308500},{"date":"2021-05-07","value":47.221545,"marketCap":25021622580},{"date":"2021-05-14","value":41.548723,"marketCap":22001391485},{"date":"2021-05-21","value":42.411306,"marketCap":22464346616},{"date":"2021-05-28","value":40.884697,"marketCap":21869118590},{"date":"2021-06-04","value":41.700605,"marketCap":22199800827},{"date":"2021-06-10","value":41.711246,"marketCap":22221846309},{"date":"2021-06-18","value":42.295125,"marketCap":22332073721},{"date":"2021-06-25","value":41.870802,"marketCap":22045482450},{"date":"2021-06-30","value":40.803135,"marketCap":21538436353},{"date":"2021-07-09","value":37.075966,"marketCap":19510251968},{"date":"2021-07-16","value":35.652314,"marketCap":18760705564},{"date":"2021-07-23","value":35.823338,"marketCap":18848887494},{"date":"2021-07-30","value":31.193479,"marketCap":16467975390},{"date":"2021-08-06","value":29.762048,"marketCap":15674338021},{"date":"2021-08-13","value":28.718294,"marketCap":15145246443},{"date":"2021-08-20","value":26.661923,"marketCap":14020926838},{"date":"2021-08-27","value":26.377983,"marketCap":13932744908},{"date":"2021-09-03","value":24.626267,"marketCap":15387746750},{"date":"2021-09-10","value":23.577755,"marketCap":14770473241},{"date":"2021-09-17","value":21.706467,"marketCap":13557971706},{"date":"2021-09-24","value":18.154952,"marketCap":11344924214},{"date":"2021-09-30","value":17.811121,"marketCap":11167312876},{"date":"2021-10-08","value":18.768041,"marketCap":11766751142},{"date":"2021-10-15","value":19.002886,"marketCap":11922161063},{"date":"2021-10-22","value":19.429583,"marketCap":12277383739},{"date":"2021-10-29","value":16.730433,"marketCap":10545673193},{"date":"2021-11-05","value":16.52709,"marketCap":10434666107},{"date":"2021-11-12","value":19.085703,"marketCap":12099772401},{"date":"2021-11-19","value":18.130808,"marketCap":11478132718},{"date":"2021-11-26","value":22.577379,"marketCap":14297712709},{"date":"2021-12-03","value":19.03638,"marketCap":12077570984},{"date":"2021-12-10","value":19.003931,"marketCap":12077570984},{"date":"2021-12-17","value":17.618761,"marketCap":11189514294},{"date":"2021-12-24","value":17.113008,"marketCap":10878694452},{"date":"2021-12-31","value":17.981931,"marketCap":11455931301},{"date":"2022-01-07","value":17.910538,"marketCap":11367125632},{"date":"2022-01-14","value":17.976331,"marketCap":11433729883},{"date":"2022-01-21","value":17.20393,"marketCap":10967500121},{"date":"2022-01-28","value":15.641869,"marketCap":9946234928},{"date":"2022-02-04","value":16.313249,"marketCap":10368061855},{"date":"2022-02-11","value":16.280365,"marketCap":10368061855},{"date":"2022-02-18","value":16.062033,"marketCap":10279256186},{"date":"2022-02-25","value":14.742113,"marketCap":9457803748},{"date":"2022-03-04","value":14.217579,"marketCap":9124782489},{"date":"2022-03-11","value":14.031208,"marketCap":8991573986},{"date":"2022-03-18","value":16.487449,"marketCap":10523471776},{"date":"2022-03-25","value":15.999808,"marketCap":10212651935},{"date":"2022-04-01","value":20.389709,"marketCap":10567874611},{"date":"2022-04-08","value":19.48172,"marketCap":10101644848},{"date":"2022-04-14","value":19.085118,"marketCap":9879630676},{"date":"2022-04-22","value":18.399723,"marketCap":9346796662},{"date":"2022-04-29","value":17.764214,"marketCap":8878729059},{"date":"2022-05-06","value":16.982912,"marketCap":8417718127},{"date":"2022-05-13","value":16.976632,"marketCap":8264047816},{"date":"2022-05-20","value":17.900509,"marketCap":8836042861},{"date":"2022-05-27","value":16.565857,"marketCap":8170138182},{"date":"2022-06-02","value":16.356896,"marketCap":8110377506},{"date":"2022-06-10","value":19.067754,"marketCap":9390963428},{"date":"2022-06-17","value":17.917332,"marketCap":8814699763},{"date":"2022-06-24","value":19.877212,"marketCap":9817825402},{"date":"2022-06-30","value":19.21892,"marketCap":9476335822},{"date":"2022-07-08","value":16.302407,"marketCap":8046556317},{"date":"2022-07-15","value":15.536743,"marketCap":7597569039},{"date":"2022-07-22","value":15.814419,"marketCap":7738427793},{"date":"2022-07-29","value":15.52561,"marketCap":7606372711},{"date":"2022-08-05","value":15.691363,"marketCap":7667998416},{"date":"2022-08-12","value":15.040329,"marketCap":7359869892},{"date":"2022-08-19","value":13.720408,"marketCap":6646772450},{"date":"2022-08-26","value":13.097296,"marketCap":6294625565},{"date":"2022-09-02","value":35.511067,"marketCap":7808857170},{"date":"2022-09-09","value":37.121176,"marketCap":8131843199},{"date":"2022-09-16","value":38.68462,"marketCap":8396029074},{"date":"2022-09-23","value":36.058867,"marketCap":7675904553},{"date":"2022-09-30","value":36.370285,"marketCap":7756986810},{"date":"2022-10-07","value":37.086767,"marketCap":7909341996},{"date":"2022-10-14","value":37.067937,"marketCap":7821476707},{"date":"2022-10-21","value":41.431871,"marketCap":8682415175},{"date":"2022-10-28","value":37.457566,"marketCap":7836120523},{"date":"2022-11-04","value":42.846868,"marketCap":9050784924},{"date":"2022-11-11","value":43.991142,"marketCap":9375307329},{"date":"2022-11-18","value":40.551267,"marketCap":8612601622},{"date":"2022-11-25","value":37.192548,"marketCap":7836580908},{"date":"2022-12-02","value":41.080602,"marketCap":8805194221},{"date":"2022-12-09","value":45.42541,"marketCap":9826895975},{"date":"2022-12-16","value":40.880712,"marketCap":8823110921},{"date":"2022-12-23","value":39.792974,"marketCap":8591023782},{"date":"2022-12-30","value":41.637592,"marketCap":9098476185},{"date":"2023-01-06","value":55.375776,"marketCap":12224802008},{"date":"2023-01-13","value":54.915673,"marketCap":12355084090},{"date":"2023-01-20","value":51.594415,"marketCap":11508250559},{"date":"2023-01-27","value":54.795687,"marketCap":12224802008},{"date":"2023-02-03","value":55.965795,"marketCap":12550507213},{"date":"2023-02-10","value":61.954013,"marketCap":13809900670},{"date":"2023-02-17","value":57.038448,"marketCap":12593934574},{"date":"2023-02-24","value":52.368211,"marketCap":11421395837},{"date":"2023-03-03","value":52.131617,"marketCap":11443109518},{"date":"2023-03-10","value":44.945327,"marketCap":9792869815},{"date":"2023-03-17","value":46.883477,"marketCap":10313998142},{"date":"2023-03-24","value":45.082748,"marketCap":10031720298},{"date":"2023-03-31","value":57.66686,"marketCap":10140288700},{"date":"2023-04-06","value":55.850629,"marketCap":9814583495},{"date":"2023-04-14","value":56.412744,"marketCap":9923151897},{"date":"2023-04-21","value":52.736627,"marketCap":9271741488},{"date":"2023-04-28","value":53.381108,"marketCap":9315168848},{"date":"2023-05-05","value":53.914855,"marketCap":9423737250},{"date":"2023-05-12","value":53.162889,"marketCap":9228314127},{"date":"2023-05-19","value":52.906124,"marketCap":9054604685},{"date":"2023-05-25","value":51.097892,"marketCap":8728899480},{"date":"2023-06-02","value":54.83946,"marketCap":9315168848},{"date":"2023-06-09","value":53.382505,"marketCap":9054604685},{"date":"2023-06-16","value":46.410294,"marketCap":7834295852},{"date":"2023-06-23","value":44.233279,"marketCap":7426078662},{"date":"2023-06-30","value":45.681196,"marketCap":7599788105},{"date":"2023-07-07","value":46.293577,"marketCap":7686642826},{"date":"2023-07-14","value":46.633076,"marketCap":7851666796},{"date":"2023-07-21","value":46.643514,"marketCap":7816924908},{"date":"2023-07-28","value":48.042416,"marketCap":8042747183},{"date":"2023-08-04","value":47.755506,"marketCap":8008005294},{"date":"2023-08-11","value":44.380402,"marketCap":7400022246},{"date":"2023-08-18","value":42.287042,"marketCap":7000490528},{"date":"2023-08-25","value":54.648353,"marketCap":6585065691},{"date":"2023-09-01","value":55.751368,"marketCap":6745870653},{"date":"2023-09-08","value":54.968971,"marketCap":6572899611},{"date":"2023-09-15","value":53.329208,"marketCap":6426268769},{"date":"2023-09-22","value":53.779093,"marketCap":6452146361},{"date":"2023-09-29","value":53.112826,"marketCap":6383139448},{"date":"2023-10-06","value":51.845719,"marketCap":6227873894},{"date":"2023-10-13","value":53.936926,"marketCap":6469398090},{"date":"2023-10-20","value":51.499218,"marketCap":6167492845},{"date":"2023-10-27","value":52.458073,"marketCap":6279629079},{"date":"2023-11-03","value":54.906362,"marketCap":6590160187},{"date":"2023-11-10","value":54.989721,"marketCap":6598786051},{"date":"2023-11-17","value":54.284485,"marketCap":6572908459},{"date":"2023-11-24","value":52.357418,"marketCap":6391765312},{"date":"2023-12-01","value":49.53767,"marketCap":6072608340},{"date":"2023-12-08","value":49.738702,"marketCap":6072608340},{"date":"2023-12-15","value":49.382885,"marketCap":6063982476},{"date":"2023-12-22","value":46.95564,"marketCap":5762077232},{"date":"2023-12-29","value":51.461172,"marketCap":6348635992},{"date":"2024-01-05","value":50.41835,"marketCap":6176118709},{"date":"2024-01-12","value":50.039628,"marketCap":6132989389},{"date":"2024-01-19","value":48.205602,"marketCap":5900091058},{"date":"2024-01-26","value":46.908167,"marketCap":5718947911},{"date":"2024-02-02","value":41.789183,"marketCap":5088356135},{"date":"2024-02-09","value":43.404583,"marketCap":5311078794},{"date":"2024-02-16","value":46.824821,"marketCap":5730825344},{"date":"2024-02-23","value":49.183869,"marketCap":5987813027},{"date":"2024-03-01","value":44.512137,"marketCap":5422440123},{"date":"2024-03-08","value":42.032269,"marketCap":5122621159},{"date":"2024-03-15","value":42.843361,"marketCap":5216849977},{"date":"2024-03-22","value":413.689083,"marketCap":5225416233},{"date":"2024-03-28","value":414.336108,"marketCap":5216849977},{"date":"2024-04-05","value":384.65379,"marketCap":4839934707},{"date":"2024-04-12","value":366.744673,"marketCap":4617212048},{"date":"2024-04-19","value":352.07607,"marketCap":4428754414},{"date":"2024-04-26","value":359.329095,"marketCap":4514416975},{"date":"2024-05-03","value":390.281622,"marketCap":4899898500},{"date":"2024-05-10","value":386.634462,"marketCap":4865633476},{"date":"2024-05-17","value":391.292971,"marketCap":4917031012},{"date":"2024-05-24","value":349.143566,"marketCap":4377356877},{"date":"2024-05-31","value":348.106014,"marketCap":4368790621},{"date":"2024-06-07","value":346.488031,"marketCap":4343091852},{"date":"2024-06-14","value":376.219304,"marketCap":4711440866},{"date":"2024-06-21","value":374.26667,"marketCap":4677175841},{"date":"2024-06-28","value":342.877292,"marketCap":4283128060},{"date":"2024-07-05","value":347.7531,"marketCap":4343091852},{"date":"2024-07-12","value":352.722205,"marketCap":4411621901},{"date":"2024-07-19","value":375.316799,"marketCap":4694308353},{"date":"2024-07-26","value":376.65701,"marketCap":4728573378},{"date":"2024-08-02","value":375.511126,"marketCap":4711440866},{"date":"2024-08-09","value":355.391082,"marketCap":4488718206},{"date":"2024-08-16","value":362.710629,"marketCap":4582947024},{"date":"2024-08-23","value":357.808501,"marketCap":4540115743},{"date":"2024-08-30","value":413.345403,"marketCap":4582947024},{"date":"2024-09-06","value":403.879616,"marketCap":4480151950},{"date":"2024-09-13","value":390.228607,"marketCap":4317393084},{"date":"2024-09-20","value":383.669348,"marketCap":4270278675},{"date":"2024-09-27","value":442.961967,"marketCap":4959862293},{"date":"2024-10-04","value":579.477247,"marketCap":6458957114},{"date":"2024-10-10","value":463.354221,"marketCap":5131187415},{"date":"2024-10-18","value":431.568467,"marketCap":4754272146},{"date":"2024-10-25","value":435.484082,"marketCap":4797103427},{"date":"2024-11-01","value":425.865201,"marketCap":4694308353},{"date":"2024-11-08","value":472.303864,"marketCap":5182584952},{"date":"2024-11-15","value":402.401585,"marketCap":4368790621},{"date":"2024-11-22","value":390.751337,"marketCap":4240296779},{"date":"2024-11-29","value":394.568246,"marketCap":4278844931},{"date":"2024-12-06","value":393.916231,"marketCap":4261712419},{"date":"2024-12-13","value":355.424051,"marketCap":3837682741},{"date":"2024-12-20","value":364.974865,"marketCap":3923345302},{"date":"2024-12-27","value":429.856303,"marketCap":4617212048},{"date":"2025-01-03","value":466.882027,"marketCap":5019826086},{"date":"2025-01-10","value":305.907173,"marketCap":3276592965},{"date":"2025-01-17","value":314.850297,"marketCap":3375104911},{"date":"2025-01-24","value":322.419378,"marketCap":3477899984},{"date":"2025-01-28","value":337.981192,"marketCap":3663170833},{"date":"2025-02-07","value":379.570571,"marketCap":4092553494},{"date":"2025-02-14","value":375.296909,"marketCap":4036810986},{"date":"2025-02-21","value":379.863352,"marketCap":4108338091},{"date":"2025-02-28","value":338.404176,"marketCap":3647882352},{"date":"2025-03-04","value":372.646043,"marketCap":4023399654}]},{"symbol":"02598","name":"連連数字","items":[{"date":"2024-03-28","value":-10.64873,"marketCap":10107219200},{"date":"2024-04-05","value":-11.251077,"marketCap":10671903400},{"date":"2024-04-12","value":-11.074146,"marketCap":10510044400},{"date":"2024-04-19","value":-10.8105,"marketCap":10251070000},{"date":"2024-04-26","value":-11.051717,"marketCap":10466882000},{"date":"2024-05-03","value":-14.744615,"marketCap":10445300800},{"date":"2024-05-10","value":-14.405773,"marketCap":10229488800},{"date":"2024-05-17","value":-14.457386,"marketCap":10251070000},{"date":"2024-05-24","value":-14.49048,"marketCap":10251070000},{"date":"2024-05-31","value":-15.085251,"marketCap":10682694000},{"date":"2024-06-07","value":-14.53949,"marketCap":10283441800},{"date":"2024-06-14","value":-14.507013,"marketCap":10251070000},{"date":"2024-06-21","value":-14.522143,"marketCap":10240279400},{"date":"2024-06-28","value":-14.421008,"marketCap":10164745200},{"date":"2024-07-05","value":-14.470077,"marketCap":10197117000},{"date":"2024-07-12","value":-14.831098,"marketCap":10466882000},{"date":"2024-07-19","value":-14.525031,"marketCap":10251070000},{"date":"2024-07-26","value":-14.486501,"marketCap":10261860600},{"date":"2024-08-02","value":-14.571157,"marketCap":10315813600},{"date":"2024-08-09","value":-14.38384,"marketCap":10251070000},{"date":"2024-08-16","value":-14.347983,"marketCap":10229488800},{"date":"2024-08-23","value":-14.558171,"marketCap":9916561400},{"date":"2024-08-30","value":-15.043307,"marketCap":10315813600},{"date":"2024-09-06","value":-14.92597,"marketCap":10240279400},{"date":"2024-09-13","value":-14.870528,"marketCap":10175535800},{"date":"2024-09-20","value":-14.233244,"marketCap":9797864800},{"date":"2024-09-27","value":-14.148155,"marketCap":9797864800},{"date":"2024-10-04","value":-14.47881,"marketCap":9981305000},{"date":"2024-10-10","value":-15.423932,"marketCap":10563997400},{"date":"2024-10-18","value":-15.536451,"marketCap":10585578600},{"date":"2024-10-25","value":-15.60079,"marketCap":10628741000},{"date":"2024-11-01","value":-15.669419,"marketCap":10682694000},{"date":"2024-11-08","value":-15.343327,"marketCap":10412929000},{"date":"2024-11-15","value":-15.34684,"marketCap":10305023000},{"date":"2024-11-22","value":-14.952174,"marketCap":10035258000},{"date":"2024-11-29","value":-16.538871,"marketCap":11092736800},{"date":"2024-12-06","value":-15.320061,"marketCap":10251070000},{"date":"2024-12-13","value":-15.043351,"marketCap":10046048600},{"date":"2024-12-20","value":-15.353759,"marketCap":10207907600},{"date":"2024-12-27","value":-14.992095,"marketCap":9959723800},{"date":"2025-01-03","value":-15.074793,"marketCap":10024467400},{"date":"2025-01-10","value":-14.822646,"marketCap":9819446000},{"date":"2025-01-17","value":-14.403806,"marketCap":9549681000},{"date":"2025-01-24","value":-16.594668,"marketCap":11071155600},{"date":"2025-01-28","value":-16.218538,"marketCap":10876924800},{"date":"2025-02-07","value":-15.954832,"marketCap":10639531600},{"date":"2025-02-14","value":-15.409102,"marketCap":10251070000},{"date":"2025-02-21","value":-14.824972,"marketCap":9916561400},{"date":"2025-02-28","value":-14.809253,"marketCap":9873399000},{"date":"2025-03-04","value":-14.656416,"marketCap":9787074200}]},{"symbol":"08279","name":"亞博科技控股","items":[{"date":"2020-03-06","value":1304.044506,"marketCap":3326617536},{"date":"2020-03-13","value":1189.654638,"marketCap":3034808981},{"date":"2020-03-20","value":-20.728553,"marketCap":2567915291},{"date":"2020-03-27","value":-21.293877,"marketCap":2637949345},{"date":"2020-04-03","value":-21.859201,"marketCap":2707983398},{"date":"2020-04-09","value":-22.801408,"marketCap":2824706820},{"date":"2020-04-17","value":-25.910691,"marketCap":3209894114},{"date":"2020-04-24","value":-29.208415,"marketCap":3618426092},{"date":"2020-04-29","value":-34.390553,"marketCap":4260404915},{"date":"2020-05-08","value":-32.977243,"marketCap":4085319782},{"date":"2020-05-15","value":-40.972561,"marketCap":4844022027},{"date":"2020-05-22","value":-47.38995,"marketCap":5602724272},{"date":"2020-05-29","value":-40.972561,"marketCap":4844022027},{"date":"2020-06-05","value":-42.947143,"marketCap":5077468872},{"date":"2020-06-12","value":-37.023399,"marketCap":4377128338},{"date":"2020-06-19","value":-37.023399,"marketCap":4377128338},{"date":"2020-06-26","value":-37.023399,"marketCap":4377128338},{"date":"2020-07-03","value":-36.529753,"marketCap":4318766626},{"date":"2020-07-10","value":-34.061527,"marketCap":4026958071},{"date":"2020-07-17","value":-35.048817,"marketCap":4143681493},{"date":"2020-07-24","value":-35.048817,"marketCap":4143681493},{"date":"2020-07-31","value":-32.086946,"marketCap":3793511226},{"date":"2020-08-07","value":-33.074236,"marketCap":3910234648},{"date":"2020-08-14","value":-31.993411,"marketCap":3910234648},{"date":"2020-08-21","value":-31.038383,"marketCap":3793511226},{"date":"2020-08-28","value":-29.128329,"marketCap":3560064381},{"date":"2020-09-04","value":-27.695788,"marketCap":3384979248},{"date":"2020-09-11","value":-30.083356,"marketCap":3676787804},{"date":"2020-09-18","value":-29.128329,"marketCap":3560064381},{"date":"2020-09-25","value":-27.218275,"marketCap":3326617536},{"date":"2020-09-30","value":-27.695788,"marketCap":3384979248},{"date":"2020-10-09","value":-28.173302,"marketCap":3443340959},{"date":"2020-10-16","value":-28.173302,"marketCap":3443340959},{"date":"2020-10-23","value":-28.173302,"marketCap":3443340959},{"date":"2020-10-30","value":-26.263248,"marketCap":3209894114},{"date":"2020-11-06","value":-27.218275,"marketCap":3326617536},{"date":"2020-11-13","value":-14.847355,"marketCap":3209894114},{"date":"2020-11-20","value":-16.197114,"marketCap":3501702670},{"date":"2020-11-27","value":-15.927162,"marketCap":3443340959},{"date":"2020-12-04","value":-16.197114,"marketCap":3501702670},{"date":"2020-12-11","value":-15.65721,"marketCap":3384979248},{"date":"2020-12-18","value":-15.65721,"marketCap":3384979248},{"date":"2020-12-24","value":-14.847355,"marketCap":3209894114},{"date":"2020-12-31","value":-15.387258,"marketCap":3326617536},{"date":"2021-01-08","value":-13.767547,"marketCap":2976447269},{"date":"2021-01-15","value":-14.037499,"marketCap":3034808981},{"date":"2021-01-22","value":-14.037499,"marketCap":3034808981},{"date":"2021-01-29","value":-13.767547,"marketCap":2976447269},{"date":"2021-02-05","value":-13.497595,"marketCap":2918085558},{"date":"2021-02-11","value":-13.497595,"marketCap":2918085558},{"date":"2021-02-19","value":-13.497595,"marketCap":2918085558},{"date":"2021-02-26","value":-11.661922,"marketCap":2521225922},{"date":"2021-03-05","value":-11.607932,"marketCap":2509553580},{"date":"2021-03-12","value":-10.906057,"marketCap":2357813131},{"date":"2021-03-19","value":-12.093845,"marketCap":2614604660},{"date":"2021-03-26","value":-19.137825,"marketCap":2322796104},{"date":"2021-04-01","value":-19.811015,"marketCap":2404502500},{"date":"2021-04-09","value":-20.580375,"marketCap":2497881238},{"date":"2021-04-16","value":-28.850993,"marketCap":3501702670},{"date":"2021-04-23","value":-27.889293,"marketCap":3384979248},{"date":"2021-04-30","value":-29.812692,"marketCap":3618426092},{"date":"2021-05-07","value":-27.889293,"marketCap":3384979248},{"date":"2021-05-14","value":-37.665677,"marketCap":3501702670},{"date":"2021-05-21","value":-38.9212,"marketCap":3618426092},{"date":"2021-05-28","value":-38.293438,"marketCap":3560064381},{"date":"2021-06-04","value":-36.410155,"marketCap":3384979248},{"date":"2021-06-11","value":-37.037916,"marketCap":3443340959},{"date":"2021-06-18","value":-38.293438,"marketCap":3560064381},{"date":"2021-06-25","value":-39.548961,"marketCap":3676787804},{"date":"2021-07-02","value":-43.94329,"marketCap":4085319782},{"date":"2021-07-09","value":-40.176722,"marketCap":3735149515},{"date":"2021-07-16","value":-39.548961,"marketCap":3676787804},{"date":"2021-07-23","value":-38.9212,"marketCap":3618426092},{"date":"2021-07-30","value":-39.548961,"marketCap":3676787804},{"date":"2021-08-06","value":-33.271348,"marketCap":3093170692},{"date":"2021-08-13","value":-60.336125,"marketCap":2871396189},{"date":"2021-08-20","value":-50.525373,"marketCap":2404502500},{"date":"2021-08-27","value":-66.222576,"marketCap":3151532403},{"date":"2021-09-03","value":-61.3172,"marketCap":2918085558},{"date":"2021-09-10","value":-61.3172,"marketCap":2918085558},{"date":"2021-09-17","value":-64.996232,"marketCap":3093170692},{"date":"2021-09-24","value":-69.901608,"marketCap":3326617536},{"date":"2021-09-30","value":-66.222576,"marketCap":3151532403},{"date":"2021-10-08","value":-72.354296,"marketCap":3443340959},{"date":"2021-10-15","value":-77.259672,"marketCap":3676787804},{"date":"2021-10-22","value":-85.84408,"marketCap":4085319782},{"date":"2021-10-29","value":-85.84408,"marketCap":4085319782},{"date":"2021-11-05","value":-79.71236,"marketCap":3793511226},{"date":"2021-11-12","value":1764.225301,"marketCap":3618426092},{"date":"2021-11-19","value":1735.770054,"marketCap":3560064381},{"date":"2021-11-26","value":1678.859561,"marketCap":3443340959},{"date":"2021-12-03","value":1707.314807,"marketCap":3501702670},{"date":"2021-12-10","value":1621.949067,"marketCap":3326617536},{"date":"2021-12-17","value":1451.217586,"marketCap":2976447269},{"date":"2021-12-24","value":1508.12808,"marketCap":3093170692},{"date":"2021-12-31","value":1621.949067,"marketCap":3326617536},{"date":"2022-01-07","value":1593.49382,"marketCap":3268255825},{"date":"2022-01-14","value":1479.672833,"marketCap":3034808981},{"date":"2022-01-21","value":1377.233944,"marketCap":2824706820},{"date":"2022-01-28","value":1280.486105,"marketCap":2626277002},{"date":"2022-02-04","value":1320.323451,"marketCap":2707983398},{"date":"2022-02-11","value":1217.884563,"marketCap":2497881238},{"date":"2022-02-18","value":1172.356168,"marketCap":2404502500},{"date":"2022-02-25","value":1240.64876,"marketCap":2544570607},{"date":"2022-03-04","value":1365.851846,"marketCap":2801362136},{"date":"2022-03-11","value":1365.851846,"marketCap":2801362136},{"date":"2022-03-18","value":-44.940893,"marketCap":2859723847},{"date":"2022-03-25","value":-58.698309,"marketCap":3735149515},{"date":"2022-04-01","value":-59.61547,"marketCap":3793511226},{"date":"2022-04-08","value":-63.284115,"marketCap":4026958071},{"date":"2022-04-14","value":-60.532631,"marketCap":3851872937},{"date":"2022-04-22","value":-60.532631,"marketCap":3851872937},{"date":"2022-04-29","value":-58.698309,"marketCap":3735149515},{"date":"2022-05-06","value":-54.112504,"marketCap":3443340959},{"date":"2022-05-13","value":-92.410026,"marketCap":3384979248},{"date":"2022-05-20","value":-98.783131,"marketCap":3618426092},{"date":"2022-05-27","value":-100.376407,"marketCap":3676787804},{"date":"2022-06-02","value":-105.156236,"marketCap":3851872937},{"date":"2022-06-10","value":-101.969684,"marketCap":3735149515},{"date":"2022-06-17","value":-98.783131,"marketCap":3618426092},{"date":"2022-06-24","value":-97.189855,"marketCap":3560064381},{"date":"2022-06-30","value":-97.189855,"marketCap":3560064381},{"date":"2022-07-08","value":-97.189855,"marketCap":3560064381},{"date":"2022-07-15","value":-95.596578,"marketCap":3501702670},{"date":"2022-07-22","value":-94.003302,"marketCap":3443340959},{"date":"2022-07-29","value":-90.81675,"marketCap":3326617536},{"date":"2022-08-05","value":-94.003302,"marketCap":3443340959},{"date":"2022-08-12","value":-30.499835,"marketCap":3209894114},{"date":"2022-08-19","value":-31.60892,"marketCap":3326617536},{"date":"2022-08-26","value":-33.272547,"marketCap":3501702670},{"date":"2022-09-02","value":-32.718005,"marketCap":3443340959},{"date":"2022-09-09","value":-32.163462,"marketCap":3384979248},{"date":"2022-09-16","value":-32.718005,"marketCap":3443340959},{"date":"2022-09-23","value":-32.163462,"marketCap":3384979248},{"date":"2022-09-30","value":-32.163462,"marketCap":3384979248},{"date":"2022-10-07","value":-32.718005,"marketCap":3443340959},{"date":"2022-10-14","value":-31.054377,"marketCap":3268255825},{"date":"2022-10-21","value":-29.39075,"marketCap":3093170692},{"date":"2022-10-28","value":-28.836207,"marketCap":3034808981},{"date":"2022-11-04","value":-28.281665,"marketCap":2976447269},{"date":"2022-11-11","value":-23.056394,"marketCap":3151532403},{"date":"2022-11-18","value":-21.006937,"marketCap":2871396189},{"date":"2022-11-25","value":-21.348513,"marketCap":2918085558},{"date":"2022-12-02","value":-21.348513,"marketCap":2918085558},{"date":"2022-12-09","value":-21.348513,"marketCap":2918085558},{"date":"2022-12-16","value":-21.092331,"marketCap":2883068532},{"date":"2022-12-23","value":-20.750755,"marketCap":2836379163},{"date":"2022-12-30","value":-21.177725,"marketCap":2894740874},{"date":"2023-01-06","value":-23.483364,"marketCap":3209894114},{"date":"2023-01-13","value":-23.056394,"marketCap":3151532403},{"date":"2023-01-20","value":-25.618216,"marketCap":3501702670},{"date":"2023-01-27","value":-25.618216,"marketCap":3501702670},{"date":"2023-02-03","value":-23.910335,"marketCap":3268255825},{"date":"2023-02-10","value":-24.337305,"marketCap":3326617536},{"date":"2023-02-17","value":-23.483364,"marketCap":3209894114},{"date":"2023-02-24","value":-23.056394,"marketCap":3151532403},{"date":"2023-03-03","value":-21.775483,"marketCap":2976447269},{"date":"2023-03-10","value":-21.775483,"marketCap":2976447269},{"date":"2023-03-17","value":-21.348513,"marketCap":2918085558},{"date":"2023-03-24","value":-22.570828,"marketCap":2859723847},{"date":"2023-03-31","value":-23.492086,"marketCap":2976447269},{"date":"2023-04-06","value":-22.570828,"marketCap":2859723847},{"date":"2023-04-14","value":-22.939331,"marketCap":2906413216},{"date":"2023-04-21","value":-22.202324,"marketCap":2813034478},{"date":"2023-04-28","value":-21.373192,"marketCap":2707983398},{"date":"2023-05-05","value":-21.373192,"marketCap":2707983398},{"date":"2023-05-12","value":-37.08755,"marketCap":2918085558},{"date":"2023-05-19","value":-37.08755,"marketCap":2918085558},{"date":"2023-05-25","value":-35.604048,"marketCap":2801362136},{"date":"2023-06-02","value":-36.49415,"marketCap":2871396189},{"date":"2023-06-09","value":-36.197449,"marketCap":2848051505},{"date":"2023-06-16","value":-37.08755,"marketCap":2918085558},{"date":"2023-06-23","value":-35.307348,"marketCap":2778017451},{"date":"2023-06-30","value":-35.604048,"marketCap":2801362136},{"date":"2023-07-07","value":-36.79085,"marketCap":2894740874},{"date":"2023-07-14","value":-37.08755,"marketCap":2918085558},{"date":"2023-07-21","value":-37.08755,"marketCap":2918085558},{"date":"2023-07-28","value":-37.829301,"marketCap":2976447269},{"date":"2023-08-04","value":-37.08755,"marketCap":2918085558},{"date":"2023-08-11","value":-165.507879,"marketCap":2871396189},{"date":"2023-08-18","value":-162.143898,"marketCap":2813034478},{"date":"2023-08-25","value":-161.471101,"marketCap":2801362136},{"date":"2023-09-01","value":-155.415935,"marketCap":2696311056},{"date":"2023-09-08","value":-156.088731,"marketCap":2707983398},{"date":"2023-09-15","value":-149.360769,"marketCap":2591259976},{"date":"2023-09-22","value":-138.596029,"marketCap":2404502500},{"date":"2023-09-29","value":-137.923232,"marketCap":2392830158},{"date":"2023-10-06","value":-134.559251,"marketCap":2334468447},{"date":"2023-10-13","value":-133.886455,"marketCap":2322796104},{"date":"2023-10-20","value":-137.923232,"marketCap":2392830158},{"date":"2023-10-27","value":-137.923232,"marketCap":2392830158},{"date":"2023-11-03","value":-134.559251,"marketCap":2334468447},{"date":"2023-11-10","value":111.327075,"marketCap":2369485473},{"date":"2023-11-17","value":108.585029,"marketCap":2311123762},{"date":"2023-11-24","value":98.165254,"marketCap":2089349260},{"date":"2023-12-01","value":112.423894,"marketCap":2392830158},{"date":"2023-12-08","value":111.875485,"marketCap":2381157815},{"date":"2023-12-15","value":128.876171,"marketCap":2743000425},{"date":"2023-12-22","value":117.359577,"marketCap":2497881238},{"date":"2023-12-29","value":115.16594,"marketCap":2451191869},{"date":"2024-01-05","value":115.16594,"marketCap":2451191869},{"date":"2024-01-12","value":110.230257,"marketCap":2346140789},{"date":"2024-01-19","value":126.134125,"marketCap":2684638714},{"date":"2024-01-26","value":125.037306,"marketCap":2661294029},{"date":"2024-02-02","value":116.262759,"marketCap":2474536553},{"date":"2024-02-09","value":119.553214,"marketCap":2544570607},{"date":"2024-02-16","value":116.262759,"marketCap":2474536553},{"date":"2024-02-23","value":84.627199,"marketCap":2544570607},{"date":"2024-03-01","value":90.061973,"marketCap":2707983398},{"date":"2024-03-08","value":87.344586,"marketCap":2626277002},{"date":"2024-03-15","value":100.931521,"marketCap":3034808981},{"date":"2024-03-22","value":97.04954,"marketCap":2918085558},{"date":"2024-03-28","value":89.285576,"marketCap":2684638714},{"date":"2024-04-05","value":90.061973,"marketCap":2707983398},{"date":"2024-04-12","value":88.120982,"marketCap":2649621687},{"date":"2024-04-19","value":81.133415,"marketCap":2439519527},{"date":"2024-04-26","value":80.745217,"marketCap":2427847184},{"date":"2024-05-03","value":80.745217,"marketCap":2427847184},{"date":"2024-05-10","value":81.133415,"marketCap":2439519527},{"date":"2024-05-17","value":78.804226,"marketCap":2369485473},{"date":"2024-05-24","value":79.968821,"marketCap":2404502500},{"date":"2024-05-31","value":74.534046,"marketCap":2241089709},{"date":"2024-06-07","value":77.639632,"marketCap":2334468447},{"date":"2024-06-14","value":74.922245,"marketCap":2252762051},{"date":"2024-06-21","value":77.639632,"marketCap":2334468447},{"date":"2024-06-28","value":90.674975,"marketCap":2311123762},{"date":"2024-07-05","value":87.01134,"marketCap":2217745024},{"date":"2024-07-12","value":85.179522,"marketCap":2171055655},{"date":"2024-07-19","value":79.684069,"marketCap":2030987548},{"date":"2024-07-26","value":75.104525,"marketCap":1914264126},{"date":"2024-08-02","value":74.64657,"marketCap":1902591784},{"date":"2024-08-09","value":71.440889,"marketCap":1820885388},{"date":"2024-08-16","value":70.067026,"marketCap":1785868361},{"date":"2024-08-23","value":68.693163,"marketCap":1750851335},{"date":"2024-08-30","value":79.684069,"marketCap":2030987548},{"date":"2024-09-06","value":77.394297,"marketCap":1972625837},{"date":"2024-09-13","value":96.170428,"marketCap":2451191869},{"date":"2024-09-20","value":101.207927,"marketCap":2579587633},{"date":"2024-09-27","value":97.544291,"marketCap":2486208896},{"date":"2024-10-04","value":99.376109,"marketCap":2532898264},{"date":"2024-10-10","value":96.170428,"marketCap":2451191869},{"date":"2024-10-18","value":92.048838,"marketCap":2346140789},{"date":"2024-10-25","value":90.674975,"marketCap":2311123762},{"date":"2024-11-01","value":88.843157,"marketCap":2264434393},{"date":"2024-11-08","value":92.506793,"marketCap":2357813131},{"date":"2024-11-15","value":99.834063,"marketCap":2544570607},{"date":"2024-11-22","value":94.33861,"marketCap":2404502500},{"date":"2024-11-29","value":64.885801,"marketCap":2346140789},{"date":"2024-12-06","value":65.208616,"marketCap":2357813131},{"date":"2024-12-13","value":64.885801,"marketCap":2346140789},{"date":"2024-12-20","value":65.208616,"marketCap":2357813131},{"date":"2024-12-27","value":64.885801,"marketCap":2346140789},{"date":"2025-01-03","value":64.885801,"marketCap":2346140789},{"date":"2025-01-10","value":65.208616,"marketCap":2357813131},{"date":"2025-01-17","value":64.562986,"marketCap":2334468447},{"date":"2025-01-24","value":64.885801,"marketCap":2346140789},{"date":"2025-01-28","value":63.594541,"marketCap":2299451420},{"date":"2025-02-07","value":64.562986,"marketCap":2334468447},{"date":"2025-02-14","value":68.75958,"marketCap":2486208896},{"date":"2025-02-21","value":67.145505,"marketCap":2427847184},{"date":"2025-02-28","value":67.46832,"marketCap":2439519527},{"date":"2025-03-04","value":64.562986,"marketCap":2334468447}]},{"symbol":"00818","name":"高陽科技","items":[{"date":"2020-03-06","value":5.757046,"marketCap":3110053895},{"date":"2020-03-13","value":5.140219,"marketCap":2776833835},{"date":"2020-03-20","value":4.471991,"marketCap":2415845436},{"date":"2020-03-27","value":4.471991,"marketCap":2415845436},{"date":"2020-04-03","value":4.098569,"marketCap":2332540421},{"date":"2020-04-09","value":4.244946,"marketCap":2415845436},{"date":"2020-04-17","value":4.391323,"marketCap":2499150451},{"date":"2020-04-24","value":4.586493,"marketCap":2610223804},{"date":"2020-04-29","value":4.342531,"marketCap":2471382113},{"date":"2020-05-08","value":4.244946,"marketCap":2415845436},{"date":"2020-05-15","value":4.293738,"marketCap":2443613774},{"date":"2020-05-22","value":3.903399,"marketCap":2221467068},{"date":"2020-05-29","value":3.708229,"marketCap":2110393714},{"date":"2020-06-05","value":3.854606,"marketCap":2193698729},{"date":"2020-06-12","value":4.098569,"marketCap":2332540421},{"date":"2020-06-19","value":4.732871,"marketCap":2693528819},{"date":"2020-06-26","value":4.293738,"marketCap":2443613774},{"date":"2020-07-03","value":4.342531,"marketCap":2471382113},{"date":"2020-07-10","value":4.440116,"marketCap":2526918789},{"date":"2020-07-17","value":4.830456,"marketCap":2749065496},{"date":"2020-07-24","value":4.684078,"marketCap":2665760481},{"date":"2020-07-31","value":4.781663,"marketCap":2721297158},{"date":"2020-08-07","value":5.269588,"marketCap":2998980541},{"date":"2020-08-14","value":7.674474,"marketCap":3054517218},{"date":"2020-08-21","value":7.883777,"marketCap":3137822233},{"date":"2020-08-28","value":6.837258,"marketCap":2721297158},{"date":"2020-09-04","value":6.76749,"marketCap":2693528819},{"date":"2020-09-11","value":6.069811,"marketCap":2415845436},{"date":"2020-09-18","value":5.930275,"marketCap":2360308759},{"date":"2020-09-25","value":6.069811,"marketCap":2415845436},{"date":"2020-09-30","value":5.930275,"marketCap":2360308759},{"date":"2020-10-09","value":6.069811,"marketCap":2415845436},{"date":"2020-10-16","value":6.139579,"marketCap":2443613774},{"date":"2020-10-23","value":6.279115,"marketCap":2499150451},{"date":"2020-10-30","value":5.860507,"marketCap":2332540421},{"date":"2020-11-06","value":6.418651,"marketCap":2554687128},{"date":"2020-11-13","value":6.209347,"marketCap":2471382113},{"date":"2020-11-20","value":6.139579,"marketCap":2443613774},{"date":"2020-11-27","value":5.930275,"marketCap":2360308759},{"date":"2020-12-04","value":6.697722,"marketCap":2665760481},{"date":"2020-12-11","value":7.255866,"marketCap":2887907188},{"date":"2020-12-18","value":8.093081,"marketCap":3221127248},{"date":"2020-12-24","value":7.255866,"marketCap":2887907188},{"date":"2020-12-31","value":7.046562,"marketCap":2804602173},{"date":"2021-01-08","value":8.023313,"marketCap":3193358910},{"date":"2021-01-15","value":8.511689,"marketCap":3387737278},{"date":"2021-01-22","value":9.418672,"marketCap":3748725677},{"date":"2021-01-29","value":9.83728,"marketCap":3915335707},{"date":"2021-02-05","value":15.628019,"marketCap":6220107790},{"date":"2021-02-11","value":18.837344,"marketCap":7497451354},{"date":"2021-02-19","value":15.069875,"marketCap":5997961083},{"date":"2021-02-26","value":11.302407,"marketCap":4498470812},{"date":"2021-03-05","value":11.023335,"marketCap":4387397459},{"date":"2021-03-12","value":11.302407,"marketCap":4498470812},{"date":"2021-03-19","value":10.883799,"marketCap":4331860782},{"date":"2021-03-26","value":10.674495,"marketCap":4248555767},{"date":"2021-04-01","value":6.38513,"marketCap":4193019090},{"date":"2021-04-09","value":5.835417,"marketCap":3832030692},{"date":"2021-04-16","value":5.70856,"marketCap":3748725677},{"date":"2021-04-23","value":5.962274,"marketCap":3915335707},{"date":"2021-04-30","value":6.215987,"marketCap":4081945737},{"date":"2021-05-07","value":5.623989,"marketCap":3693189000},{"date":"2021-05-14","value":5.497132,"marketCap":3609883985},{"date":"2021-05-21","value":5.70856,"marketCap":3748725677},{"date":"2021-05-28","value":6.173702,"marketCap":4054177399},{"date":"2021-06-04","value":5.835417,"marketCap":3832030692},{"date":"2021-06-11","value":5.877702,"marketCap":3859799030},{"date":"2021-06-18","value":5.666274,"marketCap":3720957338},{"date":"2021-06-25","value":5.497132,"marketCap":3609883985},{"date":"2021-07-02","value":5.497132,"marketCap":3609883985},{"date":"2021-07-09","value":6.046845,"marketCap":3970872384},{"date":"2021-07-16","value":5.919988,"marketCap":3887567369},{"date":"2021-07-23","value":5.581703,"marketCap":3665420662},{"date":"2021-07-30","value":5.497132,"marketCap":3609883985},{"date":"2021-08-06","value":5.666274,"marketCap":3720957338},{"date":"2021-08-13","value":1.09927,"marketCap":4165250752},{"date":"2021-08-20","value":0.989343,"marketCap":3748725677},{"date":"2021-08-27","value":0.967357,"marketCap":3665420662},{"date":"2021-09-03","value":1.055299,"marketCap":3998640722},{"date":"2021-09-10","value":1.040642,"marketCap":3943104045},{"date":"2021-09-17","value":0.967357,"marketCap":3665420662},{"date":"2021-09-24","value":0.938044,"marketCap":3554347308},{"date":"2021-09-30","value":0.938044,"marketCap":3554347308},{"date":"2021-10-08","value":0.923387,"marketCap":3498810632},{"date":"2021-10-15","value":0.916058,"marketCap":3471042293},{"date":"2021-10-22","value":0.938044,"marketCap":3554347308},{"date":"2021-10-29","value":0.769489,"marketCap":2915675526},{"date":"2021-11-05","value":0.784146,"marketCap":2971212203},{"date":"2021-11-12","value":0.806131,"marketCap":3054517218},{"date":"2021-11-19","value":0.769489,"marketCap":2915675526},{"date":"2021-11-26","value":0.776817,"marketCap":2943443865},{"date":"2021-12-03","value":0.784146,"marketCap":2971212203},{"date":"2021-12-10","value":0.784146,"marketCap":2971212203},{"date":"2021-12-17","value":0.754832,"marketCap":2860138850},{"date":"2021-12-24","value":0.747503,"marketCap":2832370511},{"date":"2021-12-31","value":0.754832,"marketCap":2860138850},{"date":"2022-01-07","value":0.740175,"marketCap":2804602173},{"date":"2022-01-14","value":0.76216,"marketCap":2887907188},{"date":"2022-01-21","value":0.776817,"marketCap":2943443865},{"date":"2022-01-28","value":0.740175,"marketCap":2804602173},{"date":"2022-02-04","value":0.76216,"marketCap":2887907188},{"date":"2022-02-11","value":0.776817,"marketCap":2943443865},{"date":"2022-02-18","value":0.76216,"marketCap":2887907188},{"date":"2022-02-25","value":0.747503,"marketCap":2832370511},{"date":"2022-03-04","value":0.696204,"marketCap":2637992143},{"date":"2022-03-11","value":0.66689,"marketCap":2526918789},{"date":"2022-03-18","value":0.688876,"marketCap":2610223804},{"date":"2022-03-25","value":0.804302,"marketCap":2832370511},{"date":"2022-04-01","value":0.796417,"marketCap":2804602173},{"date":"2022-04-08","value":0.780646,"marketCap":2749065496},{"date":"2022-04-14","value":0.780646,"marketCap":2749065496},{"date":"2022-04-22","value":0.74122,"marketCap":2610223804},{"date":"2022-04-29","value":0.749105,"marketCap":2637992143},{"date":"2022-05-06","value":0.733334,"marketCap":2582455466},{"date":"2022-05-13","value":0.764875,"marketCap":2693528819},{"date":"2022-05-20","value":0.75699,"marketCap":2665760481},{"date":"2022-05-27","value":0.764875,"marketCap":2693528819},{"date":"2022-06-02","value":0.733334,"marketCap":2582455466},{"date":"2022-06-10","value":0.764875,"marketCap":2693528819},{"date":"2022-06-17","value":0.764875,"marketCap":2693528819},{"date":"2022-06-24","value":0.764875,"marketCap":2693528819},{"date":"2022-06-30","value":0.772761,"marketCap":2721297158},{"date":"2022-07-08","value":0.772761,"marketCap":2721297158},{"date":"2022-07-15","value":0.75699,"marketCap":2665760481},{"date":"2022-07-22","value":0.74122,"marketCap":2610223804},{"date":"2022-07-29","value":0.733334,"marketCap":2582455466},{"date":"2022-08-05","value":0.725449,"marketCap":2554687128},{"date":"2022-08-12","value":2.685298,"marketCap":2526918789},{"date":"2022-08-19","value":2.62628,"marketCap":2471382113},{"date":"2022-08-26","value":2.655789,"marketCap":2499150451},{"date":"2022-09-02","value":2.596771,"marketCap":2443613774},{"date":"2022-09-09","value":2.62628,"marketCap":2471382113},{"date":"2022-09-16","value":2.537754,"marketCap":2388077098},{"date":"2022-09-23","value":2.508245,"marketCap":2360308759},{"date":"2022-09-30","value":2.567263,"marketCap":2415845436},{"date":"2022-10-07","value":2.567263,"marketCap":2415845436},{"date":"2022-10-14","value":2.537754,"marketCap":2388077098},{"date":"2022-10-21","value":2.508245,"marketCap":2360308759},{"date":"2022-10-28","value":2.301684,"marketCap":2165930391},{"date":"2022-11-04","value":2.360701,"marketCap":2221467068},{"date":"2022-11-11","value":2.360701,"marketCap":2221467068},{"date":"2022-11-18","value":2.449228,"marketCap":2304772083},{"date":"2022-11-25","value":2.39021,"marketCap":2249235406},{"date":"2022-12-02","value":2.39021,"marketCap":2249235406},{"date":"2022-12-09","value":2.508245,"marketCap":2360308759},{"date":"2022-12-16","value":2.478736,"marketCap":2332540421},{"date":"2022-12-23","value":2.449228,"marketCap":2304772083},{"date":"2022-12-30","value":2.508245,"marketCap":2360308759},{"date":"2023-01-06","value":2.537754,"marketCap":2388077098},{"date":"2023-01-13","value":2.832841,"marketCap":2665760481},{"date":"2023-01-20","value":2.62628,"marketCap":2471382113},{"date":"2023-01-27","value":2.655789,"marketCap":2499150451},{"date":"2023-02-03","value":2.62628,"marketCap":2471382113},{"date":"2023-02-10","value":2.685298,"marketCap":2526918789},{"date":"2023-02-17","value":2.478736,"marketCap":2332540421},{"date":"2023-02-24","value":2.39021,"marketCap":2249235406},{"date":"2023-03-03","value":2.39021,"marketCap":2249235406},{"date":"2023-03-10","value":2.360701,"marketCap":2221467068},{"date":"2023-03-17","value":2.301684,"marketCap":2165930391},{"date":"2023-03-24","value":2.335173,"marketCap":2193698729},{"date":"2023-03-31","value":2.335173,"marketCap":2193698729},{"date":"2023-04-06","value":2.246495,"marketCap":2110393714},{"date":"2023-04-14","value":2.157818,"marketCap":2027088699},{"date":"2023-04-21","value":2.132955,"marketCap":2003732349},{"date":"2023-04-28","value":2.162174,"marketCap":2031180737},{"date":"2023-05-05","value":2.162174,"marketCap":2031180737},{"date":"2023-05-12","value":2.191392,"marketCap":2058629126},{"date":"2023-05-19","value":2.191392,"marketCap":2058629126},{"date":"2023-05-25","value":2.132955,"marketCap":2003732349},{"date":"2023-06-02","value":2.162174,"marketCap":2031180737},{"date":"2023-06-09","value":2.24983,"marketCap":2113525902},{"date":"2023-06-16","value":2.162174,"marketCap":2031180737},{"date":"2023-06-23","value":1.986862,"marketCap":1866490407},{"date":"2023-06-30","value":2.074518,"marketCap":1948835572},{"date":"2023-07-07","value":1.928425,"marketCap":1811593631},{"date":"2023-07-14","value":1.957644,"marketCap":1839042019},{"date":"2023-07-21","value":1.811551,"marketCap":1701800077},{"date":"2023-07-28","value":1.723895,"marketCap":1619454912},{"date":"2023-08-04","value":1.694677,"marketCap":1592006524},{"date":"2023-08-11","value":1.548584,"marketCap":1454764582},{"date":"2023-08-18","value":2.617411,"marketCap":1427316194},{"date":"2023-08-25","value":2.768416,"marketCap":1509661359},{"date":"2023-09-01","value":2.91942,"marketCap":1592006524},{"date":"2023-09-08","value":2.91942,"marketCap":1592006524},{"date":"2023-09-15","value":2.768416,"marketCap":1509661359},{"date":"2023-09-22","value":2.81875,"marketCap":1537109747},{"date":"2023-09-29","value":2.91942,"marketCap":1592006524},{"date":"2023-10-06","value":2.617411,"marketCap":1427316194},{"date":"2023-10-13","value":2.768416,"marketCap":1509661359},{"date":"2023-10-20","value":2.768416,"marketCap":1509661359},{"date":"2023-10-27","value":2.667746,"marketCap":1454764582},{"date":"2023-11-03","value":2.567076,"marketCap":1399867805},{"date":"2023-11-10","value":2.567076,"marketCap":1399867805},{"date":"2023-11-17","value":2.365737,"marketCap":1290074252},{"date":"2023-11-24","value":2.567076,"marketCap":1399867805},{"date":"2023-12-01","value":2.567076,"marketCap":1399867805},{"date":"2023-12-08","value":2.516742,"marketCap":1372419417},{"date":"2023-12-15","value":2.667746,"marketCap":1454764582},{"date":"2023-12-22","value":2.567076,"marketCap":1399867805},{"date":"2023-12-29","value":2.617411,"marketCap":1427316194},{"date":"2024-01-05","value":2.617411,"marketCap":1427316194},{"date":"2024-01-12","value":2.617411,"marketCap":1427316194},{"date":"2024-01-19","value":2.441239,"marketCap":1331246834},{"date":"2024-01-26","value":2.466407,"marketCap":1344971029},{"date":"2024-02-02","value":2.416072,"marketCap":1317522640},{"date":"2024-02-09","value":2.416072,"marketCap":1317522640},{"date":"2024-02-16","value":2.365737,"marketCap":1290074252},{"date":"2024-02-23","value":2.390904,"marketCap":1303798446},{"date":"2024-03-01","value":2.567076,"marketCap":1399867805},{"date":"2024-03-08","value":2.567076,"marketCap":1399867805},{"date":"2024-03-15","value":2.516742,"marketCap":1372419417},{"date":"2024-03-22","value":3.020654,"marketCap":1399867805},{"date":"2024-03-28","value":2.961426,"marketCap":1372419417},{"date":"2024-04-05","value":2.902197,"marketCap":1344971029},{"date":"2024-04-12","value":2.754126,"marketCap":1276350058},{"date":"2024-04-19","value":2.648782,"marketCap":1227530201},{"date":"2024-04-26","value":2.886874,"marketCap":1337869994},{"date":"2024-05-03","value":3.095206,"marketCap":1434417314},{"date":"2024-05-10","value":2.976159,"marketCap":1379247417},{"date":"2024-05-17","value":2.916636,"marketCap":1351662469},{"date":"2024-05-24","value":2.886874,"marketCap":1337869994},{"date":"2024-05-31","value":2.767828,"marketCap":1282700098},{"date":"2024-06-07","value":2.886874,"marketCap":1337869994},{"date":"2024-06-14","value":2.61902,"marketCap":1213737727},{"date":"2024-06-21","value":2.61902,"marketCap":1213737727},{"date":"2024-06-28","value":2.589259,"marketCap":1199945253},{"date":"2024-07-05","value":2.380927,"marketCap":1103397934},{"date":"2024-07-12","value":2.351166,"marketCap":1089605459},{"date":"2024-07-19","value":2.172596,"marketCap":1006850614},{"date":"2024-07-26","value":2.202358,"marketCap":1020643088},{"date":"2024-08-02","value":2.172596,"marketCap":1006850614},{"date":"2024-08-09","value":2.023788,"marketCap":937888243},{"date":"2024-08-16","value":1.87498,"marketCap":868925873},{"date":"2024-08-23","value":5.314383,"marketCap":799963502},{"date":"2024-08-30","value":6.322284,"marketCap":951680718},{"date":"2024-09-06","value":6.229938,"marketCap":937780123},{"date":"2024-09-13","value":6.688022,"marketCap":1006734544},{"date":"2024-09-20","value":6.504788,"marketCap":979152776},{"date":"2024-09-27","value":6.871255,"marketCap":1034316313},{"date":"2024-10-04","value":8.42874,"marketCap":1268761344},{"date":"2024-10-10","value":7.879039,"marketCap":1186016039},{"date":"2024-10-18","value":7.604189,"marketCap":1144643386},{"date":"2024-10-25","value":7.604189,"marketCap":1144643386},{"date":"2024-11-01","value":7.695806,"marketCap":1158434270},{"date":"2024-11-08","value":7.512572,"marketCap":1130852502},{"date":"2024-11-15","value":7.146105,"marketCap":1075688965},{"date":"2024-11-22","value":6.962872,"marketCap":1048107197},{"date":"2024-11-29","value":7.420956,"marketCap":1117061618},{"date":"2024-12-06","value":7.512572,"marketCap":1130852502},{"date":"2024-12-13","value":7.237722,"marketCap":1089479849},{"date":"2024-12-20","value":6.871255,"marketCap":1034316313},{"date":"2024-12-27","value":6.596405,"marketCap":992943660},{"date":"2025-01-03","value":6.138321,"marketCap":923989239},{"date":"2025-01-10","value":5.497004,"marketCap":827453050},{"date":"2025-01-17","value":5.405387,"marketCap":813662166},{"date":"2025-01-24","value":5.588621,"marketCap":841243934},{"date":"2025-01-28","value":5.588621,"marketCap":841243934},{"date":"2025-02-07","value":5.955088,"marketCap":896407471},{"date":"2025-02-14","value":6.229938,"marketCap":937780123},{"date":"2025-02-21","value":6.688022,"marketCap":1006734544},{"date":"2025-02-28","value":6.596405,"marketCap":992943660},{"date":"2025-03-04","value":6.413172,"marketCap":965361892}]}],"industryCompare":{"bkCode":"BK1253","name":"交易和支付處理服務","current":-32.785474,"rank":6,"totalCount":6,"items":[{"symbol":"00818","name":"高陽科技","value":6.413172,"marketCap":965361892},{"symbol":"08279","name":"亞博科技控股","value":69.728025,"marketCap":2521225922},{"symbol":"01039","name":"暢由國際集團","value":-4.706835678516817,"marketCap":137632448},{"symbol":"08613","name":"東方支付集團控股","value":-7.049305,"marketCap":246753866},{"symbol":"02598","name":"連連数字","value":-14.575726252149321,"marketCap":9711540000},{"symbol":"09923","name":"移卡","value":338.61902177233975,"marketCap":3647882352}]}},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/09923\",params:#limit:6,delay:false,,,undefined,":[{"market":"HK","name":"ChatGPT概念","bkCode":"BK1609","id":"package_hk_concept_chatgptgn","changeRate":0.019621},{"market":"HK","name":"SaaS概念","bkCode":"BK1518","id":"package_hk_concept_saasgn","changeRate":0.01072},{"market":"HK","name":"北水核心資產","bkCode":"BK1589","id":"package_hk_concept_bshxzc","changeRate":0.019312},{"market":"HK","name":"短視頻概念股","bkCode":"BK1590","id":"package_hk_concept_dspgng","changeRate":0.013281},{"market":"HK","name":"元宇宙概念","bkCode":"BK1608","id":"package_hk_concept_yyzgn","changeRate":0.015408}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"09923\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2516001629","title":"移卡深化東南亞市場佈局 以AI驅動SaaS行業革新升級","url":"https://stock-news.laohu8.com/highlight/detail?id=2516001629","media":"格隆汇","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516001629?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 18:12","pubTimestamp":1741083156,"startTime":"0","endTime":"0","summary":"近期，移卡旗下生态企业富匙科技宣布在东南亚推出针对餐饮行业的AI Agent，并即将于近期落地第一个品牌客户，这也是首个在东南亚地区落地AI Agent的SaaS企业，标志着其在东南亚市场布局迈出了重要一步。2023年4月，移卡推动富匙科技收购新加坡Ascentis，成为布局东南亚市场的关键一步。“富匙科技将自己定位为领先的AI驱动的SaaS解决方案提供商，AI成为各个产品之间的‘润滑剂’，使得解决方案高度融合、相互协同，这是我们的差异化。”","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=nesSN20250304181329989b5b9a&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=nesSN20250304181329989b5b9a&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":["BK1253","BK1589","BK1126","BK1518","BK1608","BK1609","BK1590","09923"],"gpt_icon":0},{"id":"2516625763","title":"移卡03月04日主力淨流入136萬元 散户資金拋售","url":"https://stock-news.laohu8.com/highlight/detail?id=2516625763","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516625763?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 17:38","pubTimestamp":1741081132,"startTime":"0","endTime":"0","summary":"03月04日, 移卡股价涨10.29%，报收9.00元，成交金额3594万元，换手率0.90%，振幅12.62%，量比1.02。该股近5个交易日上涨6.06%，主力资金累计净流出232万元；近20日主力资金累计净流入1444万元，其中净流入天数为12日。该股主力净额占比0.03%，港股市场排名138/2648。","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=nesSN20250304174511abe7936c&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=nesSN20250304174511abe7936c&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":["BK1253","BK1589","09923","BK1126","BK1608","BK1609","BK1590","BK1518"],"gpt_icon":0},{"id":"2516641787","title":"移卡盤中異動 急速上漲5.39%","url":"https://stock-news.laohu8.com/highlight/detail?id=2516641787","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2516641787?lang=zh_tw&edition=fundamental","pubTime":"2025-03-04 15:52","pubTimestamp":1741074737,"startTime":"0","endTime":"0","summary":"2025年03月04日临近收盘15时52分，移卡股票出现异动，股价快速上涨5.39%。截至发稿，该股报8.600港元/股，成交量175.08万股，换手率0.38%，振幅6.62%。移卡股票所在的支付服务行业中，整体跌幅为0.06%。其相关个股中，移卡、东方支付集团控股、中国三三传媒涨幅较大，振幅较大的相关个股有畅由国际集团、连连数字、高阳科技，振幅分别为28.95%、10.67%、8.57%。该公司主要在中国国内市场开展业务。","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=nesSN20250304155217989b2e8a&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=nesSN20250304155217989b2e8a&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":["BK1253","BK1126","09923","BK1608","BK1518","BK1609","BK1590","BK1589"],"gpt_icon":0},{"id":"2514922573","title":"移卡盤中異動 快速下挫5.00%報8.170港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2514922573","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514922573?lang=zh_tw&edition=fundamental","pubTime":"2025-02-28 14:19","pubTimestamp":1740723545,"startTime":"0","endTime":"0","summary":"2025年02月28日下午盘14时19分，移卡股票出现波动，股价大幅跳水5.00%。截至发稿，该股报8.170港元/股，成交量248.44万股，换手率0.54%，振幅5.93%。资金方面，该股资金流入540.104万港元，流出1235.68万港元。移卡股票所在的支付服务行业中，整体跌幅为0.07%。其相关个股中，亚博科技控股、东方支付集团控股、中国三三传媒涨幅较大，振幅较大的相关个股有移卡、高阳科技、连连数字，振幅分别为5.93%、4.05%、3.27%。该公司主要在中国国内市场开展业务。","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=nesSN20250228141906a2576511&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=nesSN20250228141906a2576511&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":["BK1126","BK1590","BK1253","BK1609","09923","BK1589","BK1608","BK1518"],"gpt_icon":0}],"pageSize":4,"totalPage":44,"pageCount":1,"totalSize":176}]}}