港股詳情

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

攜程集團-S

474.000

-17.400-3.54%

成交量：345.58萬

成交額：16.46億

市值：3,086.26億

市盈率：16.94

高：485.200

開：480.800

低：466.600

收：491.400

資料載入中...

總覽公司新聞公告

2025，攜程的未竟之事

攜程發佈2024年財報：入境遊預訂量翻倍 AI賦能驅動效率提升

【券商聚焦】中信建投維持攜程集團(09961)“買入”評級指其24Q4業績符合預期

攜程集團-S02月26日主力大幅流入2.46億元散戶資金拋售

三表變兩表，玩金融的梁建章，對現金流祕而不宣

Ofweek光电信息网

【券商聚焦】招銀國際維持攜程(09961)美股“買入”評級料其未來業績有望持續好於市場預期

攜程公佈業績，為何股價大跌？

熱門科網股漲幅擴大，美團一度漲超10%，京東漲超8%，小米漲超5%

老虎资讯综合

異動解讀 | 攜程集團盤中大漲5.54% 業績實現歷史新高引發看漲預期

大行評級｜麥格理：對攜程的長期上升潛力仍持樂觀態度予“跑贏大市”評級

港股那点事

押寶入境遊和AI，攜程離 “全球第一” 還有多遠？

攜程淨利潤激增72%VS股價大跌11.9%！研發銷售雙管齊下、入境遊奮力突圍

攜程股價週三早盤反彈逾4%

攜程集團-S反彈逾4% 公司上季收入超預期

《大行》瑞銀降攜程(09961.HK)目標價至588元下調今明年盈測

阿斯达克财经

《大行》滙豐研究降攜程(09961.HK)目標價至585元績後股價回調具吸引力

阿斯达克财经

{"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/09961/news?page=6"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"09961"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09961\",,,,,undefined,":{"symbol":"09961","market":"HK","secType":"STK","nameCN":"攜程集團-S","latestPrice":474,"timestamp":1741766904022,"preClose":491.4,"halted":0,"volume":3455794,"delay":0,"changeRate":-0.035409,"change":-17.4,"floatShares":651108814,"shares":651108814,"eps":26.575975,"lyrEps":27.986195,"pbRate":2.02,"amount":1645850061,"amplitude":0.037851,"volumeRatio":0.734826,"dividePrice":2.348403,"prevYearClose":540,"fiveDayClose":474.6,"twentyDayClose":524,"impliedVol":0.4416,"impliedVolPercentile":0.751},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09961\",,,,,undefined,":{"symbol":"09961","floatShares":651108814,"roa":"3.84%","roe":"12.93%","lyrEps":27.98521,"volumeRatio":0.734826,"shares":651108814,"dividePrice":2.34832,"high":485.2,"amplitude":0.037851,"preClose":491.4,"low":466.6,"week52Low":300.2,"pbRate":"2.02","psRate":"5.40","week52High":598,"institutionHeld":0,"latestPrice":474,"committee":-0.697417,"eps":27.985209554154526,"divideRate":0.004968,"volume":3455794,"delay":0,"ttmEps":26.575041137396575,"open":480.8,"prevYearClose":540,"prevWeekClose":511.5,"prevMonthClose":436.6,"prevQuarterClose":540,"fiveDayClose":474.6,"twentyDayClose":524,"sixtyDayClose":564.5},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/09961\",params:#limit:5,,,undefined,":[{"date":"2025-03-14","symbol":"09961","amount":0.3,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-03-17","defaultRemindTime":1741915800000,"name":"携程集团—S","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-27","payableDate":"2025-03-17","currency":"USD","dateTimestamp":1741881600000,"payDate":"2025-03-27"},{"date":"2025-02-25","symbol":"09961","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740447000000,"name":null,"time":"","dateTimestamp":1740412800000,"actualEps":null},{"date":"2024-11-19","symbol":"09961","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1731979800000,"name":null,"time":"","dateTimestamp":1731945600000,"actualEps":null},{"market":"HK","date":"2024-08-27","symbol":"09961","fiscalQuarterEnding":null,"expectedEps":null,"name":null,"time":"盤前","type":"earning","dateTimestamp":1724688000000,"reportTimeType":"pre","actualEps":null},{"date":"2024-05-21","symbol":"09961","type":"earning","reportTimeType":"pre","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1716255000000,"name":null,"time":"盤前","dateTimestamp":1716220800000,"actualEps":null}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"09961\",market:\"HK\",,,undefined,":[{"executeDate":"2025-03-14","recordDate":"2025-03-17","paymentDate":"2025-03-27","value":0.3,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"09961\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.4167,"buy":0.5833,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.5833,"analysts":24,"updateTime":1741708800000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/09961\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"09961","date":"2025-03-11","current":17.23166,"percent":0.4943,"low":-197.763599,"twenty":-46.912335,"median":17.656399,"eighty":30.790147,"high":119.92763,"avg":-4.500694,"sd":61.828283,"marketCap":314696331241.77},"quantilePoints":[{"date":"2020-03-13","current":27.107712,"twenty":32.694307,"median":36.320598,"eighty":39.068956,"marketCap":114651556716.56},{"date":"2020-03-20","current":13.558793,"twenty":32.097575,"median":36.034808,"eighty":38.703737,"marketCap":103916281330.06},{"date":"2020-03-27","current":13.97124,"twenty":29.134632,"median":35.858874,"eighty":38.335668,"marketCap":107003830531.12},{"date":"2020-04-03","current":13.098111,"twenty":24.58319,"median":35.185309,"eighty":37.956029,"marketCap":100408081766.45},{"date":"2020-04-09","current":14.670765,"twenty":14.560378,"median":34.71723,"eighty":37.52982,"marketCap":113230026288.06},{"date":"2020-04-17","current":14.158662,"twenty":14.158662,"median":34.03302,"eighty":37.367049,"marketCap":108770316888.78},{"date":"2020-04-24","current":14.133871,"twenty":14.044877,"median":32.770559,"eighty":36.911841,"marketCap":108454852858.73},{"date":"2020-04-29","current":15.38833,"twenty":14.051365,"median":32.703418,"eighty":36.888969,"marketCap":118163171510.98},{"date":"2020-05-08","current":14.913656,"twenty":14.092559,"median":32.438582,"eighty":36.845655,"marketCap":114577208108.52},{"date":"2020-05-15","current":14.304511,"twenty":14.075652,"median":31.866599,"eighty":36.75422,"marketCap":109463021364.01},{"date":"2020-05-22","current":14.240042,"twenty":14.105866,"median":29.579261,"eighty":36.700072,"marketCap":108619450765.83},{"date":"2020-05-29","current":-37.758173,"twenty":14.075652,"median":27.605429,"eighty":36.683273,"marketCap":121198132020.86},{"date":"2020-06-05","current":-41.0153,"twenty":13.951495,"median":24.319545,"eighty":36.656976,"marketCap":132613016358.93},{"date":"2020-06-12","current":-38.282846,"twenty":13.86741,"median":15.464295,"eighty":36.609615,"marketCap":123766547315.79},{"date":"2020-06-19","current":-36.608008,"twenty":13.626604,"median":15.309163,"eighty":36.538991,"marketCap":118567652105.45},{"date":"2020-06-26","current":-36.656276,"twenty":13.238336,"median":14.916914,"eighty":36.434839,"marketCap":118616469037.48},{"date":"2020-07-03","current":-37.372692,"twenty":12.852862,"median":14.854075,"eighty":36.324512,"marketCap":121121104346.46},{"date":"2020-07-10","current":-37.358181,"twenty":-36.578667,"median":14.666224,"eighty":36.310434,"marketCap":122228660921.5},{"date":"2020-07-17","current":-37.703192,"twenty":-36.653896,"median":14.532781,"eighty":36.22361,"marketCap":123553479814.85},{"date":"2020-07-24","current":-37.870266,"twenty":-36.965416,"median":14.454862,"eighty":36.037287,"marketCap":123615230231.24},{"date":"2020-07-31","current":-37.778739,"twenty":-37.37174,"median":14.364148,"eighty":36.025415,"marketCap":124040325378.65},{"date":"2020-08-07","current":-38.598877,"twenty":-37.452676,"median":14.279867,"eighty":35.975273,"marketCap":126869843214.32},{"date":"2020-08-14","current":-39.500088,"twenty":-37.69946,"median":14.240042,"eighty":35.786512,"marketCap":130157684964.04},{"date":"2020-08-21","current":-38.742422,"twenty":-37.851961,"median":14.125504,"eighty":35.43598,"marketCap":128240274468.57},{"date":"2020-08-28","current":-41.873661,"twenty":-38.209329,"median":14.055691,"eighty":35.189115,"marketCap":139686861269.42},{"date":"2020-09-04","current":-41.773644,"twenty":-38.511894,"median":13.964918,"eighty":35.15127,"marketCap":139825298717.57},{"date":"2020-09-11","current":-39.141977,"twenty":-38.679684,"median":13.938127,"eighty":34.911183,"marketCap":131156941290.42},{"date":"2020-09-18","current":-39.668235,"twenty":-38.765564,"median":13.86257,"eighty":34.346803,"marketCap":134208942077.85},{"date":"2020-09-25","current":-39.976528,"twenty":-38.765564,"median":13.747193,"eighty":34.108074,"marketCap":137492163867.72},{"date":"2020-09-30","current":-41.093134,"twenty":-38.974153,"median":13.615302,"eighty":33.957967,"marketCap":142006648700.27},{"date":"2020-10-09","current":-41.849707,"twenty":-39.204692,"median":13.298328,"eighty":33.0046,"marketCap":146703342946.96},{"date":"2020-10-16","current":-38.925961,"twenty":-39.219139,"median":13.118754,"eighty":32.772201,"marketCap":136398226862.51},{"date":"2020-10-23","current":-40.567752,"twenty":-39.24919,"median":-36.054645,"eighty":32.753292,"marketCap":142371469888.44},{"date":"2020-10-30","current":-37.388513,"twenty":-39.222474,"median":-36.393323,"eighty":32.694307,"marketCap":131234278882.74},{"date":"2020-11-06","current":-41.267224,"twenty":-39.337034,"median":-36.609239,"eighty":32.646126,"marketCap":146542236182.71},{"date":"2020-11-13","current":-44.480015,"twenty":-39.495401,"median":-36.656276,"eighty":32.51847,"marketCap":158083723252.04},{"date":"2020-11-20","current":-43.01031,"twenty":-39.613347,"median":-36.795142,"eighty":32.267466,"marketCap":153818957907.94},{"date":"2020-11-27","current":-43.727721,"twenty":-39.72671,"median":-36.999579,"eighty":32.097575,"marketCap":156019142363.03},{"date":"2020-12-04","current":-60.064971,"twenty":-39.948446,"median":-37.363056,"eighty":31.827846,"marketCap":159892995727.1},{"date":"2020-12-11","current":-56.604725,"twenty":-40.561443,"median":-37.388513,"eighty":31.367679,"marketCap":150321264361.91},{"date":"2020-12-18","current":-59.352142,"twenty":-41.066568,"median":-37.423838,"eighty":30.213254,"marketCap":157872923683.94},{"date":"2020-12-24","current":-54.804596,"twenty":-41.230981,"median":-37.459812,"eighty":29.282842,"marketCap":145927109024.19},{"date":"2020-12-31","current":-57.768715,"twenty":-41.424179,"median":-37.493164,"eighty":28.6912,"marketCap":153882635507.71},{"date":"2021-01-08","current":-57.306266,"twenty":-57.491245,"median":-56.882952,"eighty":-55.796532,"marketCap":154025512925},{"date":"2021-01-15","current":-56.316109,"twenty":-57.076646,"median":-56.363845,"eighty":-55.729544,"marketCap":151149415895.03},{"date":"2021-01-22","current":-57.096895,"twenty":-57.254975,"median":-56.781594,"eighty":-56.015237,"marketCap":153180524002.23},{"date":"2021-01-29","current":-53.686287,"twenty":-57.153675,"median":-56.363844,"eighty":-55.044244,"marketCap":145221218935.47},{"date":"2021-02-05","current":-59.241583,"twenty":-57.153675,"median":-56.284716,"eighty":-54.507423,"marketCap":159288421716.85},{"date":"2021-02-11","current":-63.668494,"twenty":-57.918693,"median":-56.41158,"eighty":-54.771966,"marketCap":171436891364.15},{"date":"2021-02-19","current":-66.034828,"twenty":-59.761539,"median":-56.781594,"eighty":-54.930722,"marketCap":177886173604.91},{"date":"2021-02-26","current":-66.990869,"twenty":-64.445797,"median":-57.010231,"eighty":-55.201717,"marketCap":180064941432.08},{"date":"2021-03-05","current":-46.778227,"twenty":-64.655314,"median":-56.923566,"eighty":-54.737967,"marketCap":181560015335.47},{"date":"2021-03-12","current":-51.164303,"twenty":-64.445797,"median":-56.603606,"eighty":-54.02172,"marketCap":198236018089.06},{"date":"2021-03-19","current":-50.488024,"twenty":-63.295458,"median":-56.316109,"eighty":-52.90386,"marketCap":195550688308.5},{"date":"2021-03-26","current":-45.144687,"twenty":-61.429279,"median":-56.006735,"eighty":-50.536364,"marketCap":174082888707.13},{"date":"2021-04-01","current":-48.784888,"twenty":-59.933129,"median":-55.69783,"eighty":-48.731235,"marketCap":187626634580.08},{"date":"2021-04-09","current":-45.135691,"twenty":-59.908168,"median":-55.377519,"eighty":-48.017994,"marketCap":173974979662.87},{"date":"2021-04-16","current":-46.390516,"twenty":-59.501561,"median":-54.788965,"eighty":-46.767098,"marketCap":179488734565.58},{"date":"2021-04-23","current":-49.152545,"twenty":-58.887878,"median":-54.209894,"eighty":-46.767098,"marketCap":190651223035.31},{"date":"2021-04-30","current":-49.678586,"twenty":-58.272037,"median":-53.8403,"eighty":-46.876161,"marketCap":193485938149.41},{"date":"2021-05-07","current":-49.533935,"twenty":-57.868701,"median":-53.119758,"eighty":-46.978072,"marketCap":194172580955.63},{"date":"2021-05-14","current":-47.403702,"twenty":-57.491246,"median":-52.292407,"eighty":-46.767098,"marketCap":185701117295.23},{"date":"2021-05-21","current":41.975691,"twenty":-57.272072,"median":-51.006341,"eighty":-46.688736,"marketCap":196852200572.93},{"date":"2021-05-28","current":43.719327,"twenty":-57.176044,"median":-50.488024,"eighty":-46.37746,"marketCap":207049540819.42},{"date":"2021-06-04","current":41.163969,"twenty":-57.104121,"median":-49.860282,"eighty":-45.896075,"marketCap":194023461285.28},{"date":"2021-06-11","current":39.381796,"twenty":-57.027563,"median":-49.678586,"eighty":-45.670873,"marketCap":185609751112.99},{"date":"2021-06-18","current":39.039745,"twenty":-56.915443,"median":-49.533935,"eighty":-45.13749,"marketCap":182505529620.98},{"date":"2021-06-25","current":37.838225,"twenty":-56.86268,"median":-49.080512,"eighty":38.570451,"marketCap":176777250236.52},{"date":"2021-07-02","current":37.677215,"twenty":-56.781594,"median":-48.856707,"eighty":37.838225,"marketCap":175717425149.31},{"date":"2021-07-09","current":34.201756,"twenty":-56.425618,"median":-48.784888,"eighty":37.694054,"marketCap":159348912922.42},{"date":"2021-07-16","current":32.118616,"twenty":-56.41158,"median":-48.305946,"eighty":37.677215,"marketCap":149640303364.08},{"date":"2021-07-23","current":28.95104,"twenty":-56.316109,"median":-47.938268,"eighty":37.651848,"marketCap":134869616807.03},{"date":"2021-07-30","current":27.48508,"twenty":-56.284716,"median":-47.199268,"eighty":37.632387,"marketCap":128470579656.36},{"date":"2021-08-06","current":26.234906,"twenty":-56.049243,"median":-46.903026,"eighty":37.559859,"marketCap":122330896105.38},{"date":"2021-08-13","current":26.467653,"twenty":-55.964227,"median":-46.699014,"eighty":36.576278,"marketCap":123584339199.33},{"date":"2021-08-20","current":28.03831,"twenty":-55.723736,"median":-46.436689,"eighty":35.506912,"marketCap":130547147717.28},{"date":"2021-08-27","current":30.182113,"twenty":-55.671924,"median":-46.366478,"eighty":34.201756,"marketCap":141148102481.34},{"date":"2021-09-03","current":33.271339,"twenty":-55.377519,"median":-45.928455,"eighty":34.105998,"marketCap":155658250021.04},{"date":"2021-09-10","current":32.675007,"twenty":-55.157766,"median":-45.793762,"eighty":34.109378,"marketCap":153261499961.69},{"date":"2021-09-17","current":30.568253,"twenty":-54.873961,"median":-45.610571,"eighty":34.105998,"marketCap":142955758085.91},{"date":"2021-09-24","current":32.252672,"twenty":-54.737967,"median":-45.144687,"eighty":34.068496,"marketCap":144262543411.78},{"date":"2021-09-30","current":34.003161,"twenty":-54.409151,"median":-44.908454,"eighty":34.025545,"marketCap":152601265773.09},{"date":"2021-10-08","current":35.183084,"twenty":-54.210978,"median":25.549207,"eighty":34.146329,"marketCap":157889386979.11},{"date":"2021-10-15","current":36.127676,"twenty":-54.178476,"median":25.860161,"eighty":34.625289,"marketCap":162239594924.61},{"date":"2021-10-22","current":33.34854,"twenty":-54.076535,"median":26.19385,"eighty":34.625289,"marketCap":150834459387.87},{"date":"2021-10-29","current":31.390838,"twenty":-53.871103,"median":26.314106,"eighty":34.365473,"marketCap":141628759081.9},{"date":"2021-11-05","current":33.17017,"twenty":-53.678703,"median":26.467653,"eighty":34.274116,"marketCap":149903336558.07},{"date":"2021-11-12","current":33.856169,"twenty":-53.4483,"median":27.221766,"eighty":34.245506,"marketCap":153634331649.11},{"date":"2021-11-19","current":31.818258,"twenty":-53.011809,"median":27.759713,"eighty":34.221845,"marketCap":144182288991.9},{"date":"2021-11-26","current":30.545471,"twenty":-52.822553,"median":28.607425,"eighty":34.209474,"marketCap":138459033595.45},{"date":"2021-12-03","current":27.63718,"twenty":-52.390237,"median":29.132236,"eighty":34.171274,"marketCap":125507717058.81},{"date":"2021-12-10","current":28.425185,"twenty":-51.547677,"median":29.144656,"eighty":34.119082,"marketCap":129306648872.92},{"date":"2021-12-17","current":72.134915,"twenty":-51.037933,"median":29.132236,"eighty":34.171274,"marketCap":113689370797.23},{"date":"2021-12-24","current":74.974172,"twenty":-50.800918,"median":29.429412,"eighty":34.274116,"marketCap":118277071158.17},{"date":"2021-12-31","current":77.405923,"twenty":-50.681386,"median":29.690214,"eighty":34.926258,"marketCap":122378953749.92},{"date":"2022-01-07","current":78.97063,"twenty":75.808455,"median":78.556426,"eighty":79.255295,"marketCap":124378722341.29},{"date":"2022-01-14","current":74.579819,"twenty":74.112792,"median":77.744872,"eighty":78.998704,"marketCap":117719027917.32},{"date":"2022-01-21","current":80.848094,"twenty":73.588955,"median":77.405923,"eighty":79.071453,"marketCap":127905210384.56},{"date":"2022-01-28","current":79.743487,"twenty":74.198872,"median":78.160912,"eighty":79.643603,"marketCap":125835660965.61},{"date":"2022-02-04","current":85.441696,"twenty":74.529339,"median":78.397215,"eighty":79.745559,"marketCap":134761382764.72},{"date":"2022-02-11","current":91.661626,"twenty":74.579819,"median":79.040815,"eighty":83.773161,"marketCap":144863665893.21},{"date":"2022-02-18","current":89.448704,"twenty":75.710818,"median":79.410151,"eighty":89.674769,"marketCap":142060621584.8},{"date":"2022-02-25","current":84.29327,"twenty":75.953721,"median":79.745559,"eighty":89.577376,"marketCap":134202903378.66},{"date":"2022-03-04","current":78.184917,"twenty":76.704063,"median":80.594543,"eighty":89.448704,"marketCap":124525516443.17},{"date":"2022-03-11","current":60.773241,"twenty":74.579819,"median":79.743487,"eighty":87.195035,"marketCap":96647703572.8},{"date":"2022-03-18","current":73.071632,"twenty":73.412253,"median":79.180349,"eighty":86.575154,"marketCap":115742499778.04},{"date":"2022-03-25","current":-165.550135,"twenty":73.071632,"median":78.97063,"eighty":86.104511,"marketCap":111979516491.47},{"date":"2022-04-01","current":-181.042586,"twenty":70.074766,"median":78.211461,"eighty":85.441696,"marketCap":122604403531.59},{"date":"2022-04-08","current":-162.782103,"twenty":60.084283,"median":77.744872,"eighty":84.635588,"marketCap":110285937590.63},{"date":"2022-04-14","current":-171.030825,"twenty":-160.288583,"median":76.444084,"eighty":84.426701,"marketCap":115682836725.17},{"date":"2022-04-22","current":-164.420555,"twenty":-163.596949,"median":75.832269,"eighty":84.370385,"marketCap":109133054704.96},{"date":"2022-04-29","current":-182.364452,"twenty":-164.699779,"median":74.579819,"eighty":84.242417,"marketCap":119095040054.17},{"date":"2022-05-06","current":-165.6802,"twenty":-165.844497,"median":73.703171,"eighty":84.087542,"marketCap":107300439795.03},{"date":"2022-05-13","current":-165.378284,"twenty":-165.6802,"median":73.412253,"eighty":83.773161,"marketCap":105188542421.04},{"date":"2022-05-20","current":-167.044149,"twenty":-167.044149,"median":73.18877,"eighty":81.024321,"marketCap":107738859368.09},{"date":"2022-05-27","current":-166.500363,"twenty":-166.500363,"median":71.609451,"eighty":80.848094,"marketCap":107294972047.74},{"date":"2022-06-02","current":-171.901054,"twenty":-168.478874,"median":70.074766,"eighty":80.807414,"marketCap":111369787869.58},{"date":"2022-06-10","current":-175.58211,"twenty":-169.978951,"median":63.585103,"eighty":80.655702,"marketCap":112989881585.76},{"date":"2022-06-17","current":-167.322179,"twenty":-170.371234,"median":52.733731,"eighty":80.579078,"marketCap":107556429191.8},{"date":"2022-06-24","current":-184.594163,"twenty":-171.768705,"median":-153.493237,"eighty":79.910201,"marketCap":119131466032.61},{"date":"2022-06-30","current":-35.557674,"twenty":-171.732722,"median":-93.187115,"eighty":79.744316,"marketCap":138241387850.07},{"date":"2022-07-08","current":-33.856817,"twenty":-171.310812,"median":-35.557674,"eighty":79.643603,"marketCap":131764272462.51},{"date":"2022-07-15","current":-33.134288,"twenty":-170.536132,"median":-34.209484,"eighty":79.376778,"marketCap":127757243354.36},{"date":"2022-07-22","current":-34.608121,"twenty":-170.035797,"median":-34.608121,"eighty":79.167761,"marketCap":133527513919.95},{"date":"2022-07-29","current":-33.619734,"twenty":-169.900549,"median":-34.55489,"eighty":79.071453,"marketCap":129872269537.64},{"date":"2022-08-05","current":-34.673483,"twenty":-169.754906,"median":-34.501658,"eighty":78.998704,"marketCap":133601709712.3},{"date":"2022-08-12","current":-34.263147,"twenty":-169.064589,"median":-34.287938,"eighty":78.722108,"marketCap":132200548637.69},{"date":"2022-08-19","current":-34.419643,"twenty":-168.524836,"median":-34.317539,"eighty":78.365373,"marketCap":131475063091.79},{"date":"2022-08-26","current":-38.360581,"twenty":-167.766472,"median":-34.46065,"eighty":78.206152,"marketCap":145367290151.54},{"date":"2022-09-02","current":-33.740146,"twenty":-167.155361,"median":-34.339255,"eighty":78.124259,"marketCap":127399082934.99},{"date":"2022-09-09","current":-34.214973,"twenty":-166.850744,"median":-34.304467,"eighty":77.677082,"marketCap":128700149896.06},{"date":"2022-09-16","current":-33.968856,"twenty":-166.633229,"median":-34.304467,"eighty":77.125179,"marketCap":126593723550.15},{"date":"2022-09-23","current":-45.672676,"twenty":-166.333095,"median":-34.339255,"eighty":76.49608,"marketCap":130929188745.86},{"date":"2022-09-30","current":-47.901436,"twenty":-166.042585,"median":-34.55489,"eighty":76.091951,"marketCap":137580673159.15},{"date":"2022-10-07","current":-49.693298,"twenty":-165.963653,"median":-34.632378,"eighty":75.90514,"marketCap":142718985920.91},{"date":"2022-10-14","current":-41.964519,"twenty":-165.844497,"median":-34.697813,"eighty":75.664859,"marketCap":119243604198.77},{"date":"2022-10-21","current":-42.734774,"twenty":-165.655347,"median":-34.863933,"eighty":75.300784,"marketCap":120600724684.3},{"date":"2022-10-28","current":-40.822006,"twenty":-165.554773,"median":-34.974792,"eighty":74.569723,"marketCap":115005445455.46},{"date":"2022-11-04","current":-49.586635,"twenty":-165.515765,"median":-35.23723,"eighty":74.364105,"marketCap":141056893299.7},{"date":"2022-11-11","current":-50.533848,"twenty":-165.279813,"median":-35.534711,"eighty":73.646063,"marketCap":145032446657.5},{"date":"2022-11-18","current":-49.763328,"twenty":-164.792853,"median":-35.894272,"eighty":73.416555,"marketCap":142331784568.49},{"date":"2022-11-25","current":-45.876208,"twenty":-164.410315,"median":-36.233557,"eighty":73.403113,"marketCap":130172952768.81},{"date":"2022-12-02","current":-55.829692,"twenty":-164.355983,"median":-36.749275,"eighty":73.354424,"marketCap":161149845106.79},{"date":"2022-12-09","current":-55.585079,"twenty":-164.20795,"median":-38.360581,"eighty":73.259052,"marketCap":161934089679.86},{"date":"2022-12-16","current":-104.693783,"twenty":-163.713355,"median":-40.525217,"eighty":72.874075,"marketCap":173946420965.69},{"date":"2022-12-23","current":-102.428369,"twenty":-163.154606,"median":-41.24511,"eighty":71.988969,"marketCap":170235473905.49},{"date":"2022-12-30","current":-102.328632,"twenty":-162.875229,"median":-41.350484,"eighty":71.70433,"marketCap":172135928283.87},{"date":"2023-01-06","current":-113.023903,"twenty":-162.696765,"median":-41.854781,"eighty":71.146592,"marketCap":192080649657.59},{"date":"2023-01-13","current":-108.607676,"twenty":-162.181112,"median":-42.444595,"eighty":70.380068,"marketCap":188105380460.17},{"date":"2023-01-20","current":-111.976694,"twenty":-161.417434,"median":-42.982095,"eighty":69.673337,"marketCap":192276212943.74},{"date":"2023-01-27","current":-115.29747,"twenty":-161.11221,"median":-43.27494,"eighty":69.405718,"marketCap":198018847829.51},{"date":"2023-02-03","current":-104.324356,"twenty":-158.626236,"median":-44.649756,"eighty":66.396965,"marketCap":180100783638.99},{"date":"2023-02-10","current":-107.361018,"twenty":-157.741357,"median":-45.742882,"eighty":60.773241,"marketCap":184229439376.49},{"date":"2023-02-17","current":-108.019045,"twenty":-157.371728,"median":-46.926299,"eighty":57.328451,"marketCap":183605366749.94},{"date":"2023-02-24","current":-104.371017,"twenty":-156.778013,"median":-47.724432,"eighty":52.733731,"marketCap":175235728157.59},{"date":"2023-03-03","current":-112.895725,"twenty":-154.302951,"median":-47.869454,"eighty":-31.790453,"marketCap":190770699014.3},{"date":"2023-03-10","current":111.584492,"twenty":20.65821,"median":114.626546,"eighty":118.348939,"marketCap":176471799394.75},{"date":"2023-03-17","current":117.957853,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":188356291025.56},{"date":"2023-03-24","current":116.620416,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":188358690545.18},{"date":"2023-03-31","current":117.027418,"twenty":-46.828147,"median":30.556862,"eighty":53.321514,"marketCap":187572262770.92},{"date":"2023-04-06","current":116.342359,"twenty":-46.803187,"median":30.568253,"eighty":53.464697,"marketCap":186353970216.76},{"date":"2023-04-14","current":113.032156,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":181230549581.39},{"date":"2023-04-21","current":116.98285,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":187468429357.11},{"date":"2023-04-28","current":111.642852,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":177578774802.33},{"date":"2023-05-05","current":104.844649,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":167039031464.92},{"date":"2023-05-12","current":106.945003,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":169212040342.53},{"date":"2023-05-19","current":108.850474,"twenty":-46.853106,"median":30.545471,"eighty":53.203101,"marketCap":169805148019.71},{"date":"2023-05-25","current":104.334851,"twenty":-46.828147,"median":30.556862,"eighty":53.521338,"marketCap":162091081833.69},{"date":"2023-06-02","current":105.33677,"twenty":-46.853106,"median":30.545471,"eighty":53.949671,"marketCap":163092705199.08},{"date":"2023-06-09","current":28.801968,"twenty":-46.853106,"median":30.530564,"eighty":54.306864,"marketCap":183038305208.37},{"date":"2023-06-16","current":28.658104,"twenty":-46.853106,"median":30.304686,"eighty":53.615341,"marketCap":181251811270.3},{"date":"2023-06-23","current":28.041727,"twenty":-46.878066,"median":30.099983,"eighty":53.413649,"marketCap":176386140273.59},{"date":"2023-06-30","current":28.16974,"twenty":-46.903026,"median":29.723881,"eighty":52.95361,"marketCap":175588528728.45},{"date":"2023-07-07","current":27.39597,"twenty":-46.878066,"median":29.429412,"eighty":52.857102,"marketCap":170432283621.13},{"date":"2023-07-14","current":30.453824,"twenty":-46.878066,"median":29.053846,"eighty":52.857102,"marketCap":192113920830.61},{"date":"2023-07-21","current":29.380447,"twenty":-46.903026,"median":28.975457,"eighty":52.866177,"marketCap":184481288113.74},{"date":"2023-07-28","current":30.229412,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":189608840430.52},{"date":"2023-08-04","current":31.907583,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":200467553370.91},{"date":"2023-08-11","current":33.446487,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":208949614768.15},{"date":"2023-08-18","current":30.687887,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":190343237531.6},{"date":"2023-08-25","current":31.978668,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":198447276010.46},{"date":"2023-09-01","current":32.851257,"twenty":-46.907681,"median":28.972754,"eighty":52.866816,"marketCap":204708631366.88},{"date":"2023-09-08","current":26.893491,"twenty":-46.907681,"median":28.960546,"eighty":52.866816,"marketCap":181749575547.02},{"date":"2023-09-15","current":26.672904,"twenty":-46.907681,"median":28.960546,"eighty":52.866816,"marketCap":181656513901.35},{"date":"2023-09-22","current":26.701644,"twenty":-46.907681,"median":28.960546,"eighty":52.866816,"marketCap":181057116535.06},{"date":"2023-09-29","current":26.050387,"twenty":-46.903026,"median":28.95104,"eighty":52.866177,"marketCap":176944078795.32},{"date":"2023-10-06","current":25.268535,"twenty":-46.903026,"median":28.95104,"eighty":52.866177,"marketCap":171551252238.8},{"date":"2023-10-13","current":24.639313,"twenty":-46.903026,"median":28.95104,"eighty":52.866177,"marketCap":167029491710.47},{"date":"2023-10-20","current":23.967878,"twenty":-46.878066,"median":28.894627,"eighty":52.857102,"marketCap":162227510334.75},{"date":"2023-10-27","current":26.385399,"twenty":-46.903026,"median":28.95104,"eighty":52.866177,"marketCap":178513975656.5},{"date":"2023-11-03","current":25.028304,"twenty":-46.903026,"median":28.95104,"eighty":52.866177,"marketCap":169781958221.61},{"date":"2023-11-10","current":25.23583,"twenty":-46.903026,"median":28.807958,"eighty":52.866177,"marketCap":171153997774.01},{"date":"2023-11-17","current":26.101771,"twenty":-46.903026,"median":28.570108,"eighty":52.866177,"marketCap":178623566722.89},{"date":"2023-11-24","current":15.211159,"twenty":-46.903026,"median":28.464108,"eighty":52.866177,"marketCap":177070624694.33},{"date":"2023-12-01","current":14.665383,"twenty":-46.903026,"median":28.16974,"eighty":52.866177,"marketCap":171425247618.73},{"date":"2023-12-08","current":14.182612,"twenty":-46.903026,"median":27.911465,"eighty":52.866177,"marketCap":165112020952.88},{"date":"2023-12-15","current":14.460092,"twenty":-46.903026,"median":27.494986,"eighty":52.866177,"marketCap":169314567404.62},{"date":"2023-12-22","current":14.762369,"twenty":-46.903026,"median":27.304466,"eighty":52.866177,"marketCap":172738507191.99},{"date":"2023-12-29","current":15.365307,"twenty":-46.903026,"median":26.953722,"eighty":52.866177,"marketCap":180752268105.29},{"date":"2024-01-05","current":16.432973,"twenty":-46.903026,"median":26.822691,"eighty":52.866177,"marketCap":191948518027.76},{"date":"2024-01-12","current":16.01026,"twenty":-46.903026,"median":26.701644,"eighty":52.866177,"marketCap":187110505444.83},{"date":"2024-01-19","current":15.472771,"twenty":-46.903026,"median":26.480002,"eighty":52.866177,"marketCap":180580568341.85},{"date":"2024-01-26","current":16.189482,"twenty":-46.903026,"median":26.425031,"eighty":52.866177,"marketCap":188209797240.19},{"date":"2024-02-02","current":16.012837,"twenty":-46.903026,"median":26.244167,"eighty":52.866177,"marketCap":185918902135.75},{"date":"2024-02-09","current":17.049635,"twenty":-46.828147,"median":26.200909,"eighty":52.838951,"marketCap":198931698966.39},{"date":"2024-02-16","current":17.764774,"twenty":-46.878066,"median":26.111424,"eighty":52.857102,"marketCap":207320570711.55},{"date":"2024-02-23","current":22.073055,"twenty":-46.878066,"median":25.83444,"eighty":52.857102,"marketCap":238003759082.4},{"date":"2024-03-01","current":20.940024,"twenty":-46.853106,"median":25.505887,"eighty":52.848027,"marketCap":225927657802.73},{"date":"2024-03-08","current":20.209691,"twenty":-46.853106,"median":25.23583,"eighty":52.737701,"marketCap":218144831570.41},{"date":"2024-03-15","current":20.445726,"twenty":-46.853106,"median":25.028304,"eighty":52.154801,"marketCap":220497306652.8},{"date":"2024-03-22","current":20.83915,"twenty":-46.853106,"median":24.747064,"eighty":51.748557,"marketCap":224534613347.9},{"date":"2024-03-28","current":20.432688,"twenty":-46.853106,"median":24.679687,"eighty":50.769346,"marketCap":219450931393.96},{"date":"2024-04-05","current":22.491475,"twenty":-46.907681,"median":24.143712,"eighty":50.226876,"marketCap":241403638208.42},{"date":"2024-04-12","current":23.490756,"twenty":-46.903026,"median":22.870662,"eighty":49.80908,"marketCap":252272187714.13},{"date":"2024-04-19","current":22.847177,"twenty":-46.903026,"median":22.825301,"eighty":49.228263,"marketCap":245151195336.62},{"date":"2024-04-26","current":23.665291,"twenty":-46.853106,"median":22.825301,"eighty":48.954321,"marketCap":253616552852.93},{"date":"2024-05-03","current":24.043558,"twenty":-46.853106,"median":22.825301,"eighty":48.420499,"marketCap":257492243482.31},{"date":"2024-05-10","current":25.056211,"twenty":-46.853106,"median":22.825301,"eighty":47.542946,"marketCap":268974199052.78},{"date":"2024-05-17","current":26.554029,"twenty":-46.853106,"median":22.825301,"eighty":47.319979,"marketCap":284634642878.83},{"date":"2024-05-24","current":22.417915,"twenty":-46.853106,"median":22.631458,"eighty":43.668899,"marketCap":262400842646.65},{"date":"2024-05-31","current":22.335627,"twenty":-46.853106,"median":22.515443,"eighty":41.914628,"marketCap":261703809433.76},{"date":"2024-06-07","current":22.617006,"twenty":-46.853106,"median":22.335627,"eighty":41.198725,"marketCap":264672053991.06},{"date":"2024-06-14","current":22.04419,"twenty":-46.878066,"median":22.19572,"eighty":40.661226,"marketCap":257732399649.68},{"date":"2024-06-21","current":21.766998,"twenty":-46.878066,"median":21.939065,"eighty":39.672981,"marketCap":253958756184.2},{"date":"2024-06-28","current":20.709426,"twenty":-46.878066,"median":21.74434,"eighty":39.373635,"marketCap":241519731585.34},{"date":"2024-07-05","current":21.656224,"twenty":-46.878066,"median":21.529519,"eighty":39.16843,"marketCap":252506727016.47},{"date":"2024-07-12","current":21.458509,"twenty":-46.878066,"median":21.391805,"eighty":38.950412,"marketCap":250568900156.09},{"date":"2024-07-19","current":19.739683,"twenty":-46.878066,"median":21.08804,"eighty":37.809391,"marketCap":230502621583.52},{"date":"2024-07-26","current":18.835706,"twenty":-46.878066,"median":20.856518,"eighty":37.568382,"marketCap":220763941544.7},{"date":"2024-08-02","current":17.872136,"twenty":-46.878066,"median":20.743565,"eighty":37.235135,"marketCap":209348391296.51},{"date":"2024-08-09","current":18.186324,"twenty":-46.878066,"median":20.706658,"eighty":36.820471,"marketCap":214448420117.69},{"date":"2024-08-16","current":18.078484,"twenty":-46.878066,"median":20.521762,"eighty":36.668719,"marketCap":213259665822.4},{"date":"2024-08-23","current":18.25675,"twenty":-46.878066,"median":20.183883,"eighty":36.369694,"marketCap":216272772453.47},{"date":"2024-08-30","current":15.363809,"twenty":-46.878066,"median":19.982838,"eighty":36.064618,"marketCap":237271705734.21},{"date":"2024-09-06","current":15.676701,"twenty":-46.878066,"median":19.279311,"eighty":35.931548,"marketCap":242220445514.38},{"date":"2024-09-13","current":15.527998,"twenty":-46.878066,"median":18.402462,"eighty":35.603255,"marketCap":239294824398.36},{"date":"2024-09-20","current":15.530217,"twenty":-46.903026,"median":18.186324,"eighty":35.191652,"marketCap":240764298209.27},{"date":"2024-09-27","current":18.406483,"twenty":-46.903026,"median":18.048277,"eighty":35.044948,"marketCap":287070999750.26},{"date":"2024-10-04","current":21.05046,"twenty":-46.903026,"median":18.048277,"eighty":34.96716,"marketCap":326815775096.42},{"date":"2024-10-10","current":20.462478,"twenty":-46.878066,"median":18.063381,"eighty":34.707851,"marketCap":315630090556.07},{"date":"2024-10-18","current":19.133346,"twenty":-46.903026,"median":18.048277,"eighty":34.302506,"marketCap":293589574083},{"date":"2024-10-25","current":20.464919,"twenty":-46.903026,"median":18.048277,"eighty":34.21462,"marketCap":314001841385.58},{"date":"2024-11-01","current":21.232084,"twenty":-46.903026,"median":18.048277,"eighty":34.105998,"marketCap":325992374036.85},{"date":"2024-11-08","current":22.656458,"twenty":-46.903026,"median":18.048277,"eighty":33.935601,"marketCap":346283937821.86},{"date":"2024-11-15","current":20.080648,"twenty":-46.903026,"median":18.048277,"eighty":33.802437,"marketCap":303664944512.51},{"date":"2024-11-22","current":18.95166,"twenty":-46.903026,"median":18.04443,"eighty":33.581164,"marketCap":330269457832.57},{"date":"2024-11-29","current":18.814725,"twenty":-46.903026,"median":18.04443,"eighty":33.34854,"marketCap":327663239387.04},{"date":"2024-12-06","current":19.600791,"twenty":-46.903026,"median":18.04443,"eighty":33.266231,"marketCap":340548721615.65},{"date":"2024-12-13","current":21.608192,"twenty":-46.903026,"median":18.04443,"eighty":32.970595,"marketCap":375083632540.91},{"date":"2024-12-20","current":21.272413,"twenty":-46.903026,"median":18.04443,"eighty":32.770559,"marketCap":367227897520.8},{"date":"2024-12-27","current":21.421033,"twenty":-46.903026,"median":18.04443,"eighty":32.675007,"marketCap":369506712088.02},{"date":"2025-01-03","current":18.993805,"twenty":-46.903026,"median":18.04443,"eighty":32.620345,"marketCap":327958512410.7},{"date":"2025-01-10","current":19.11719,"twenty":-46.903026,"median":18.04443,"eighty":32.382369,"marketCap":328838185096.83},{"date":"2025-01-17","current":19.385244,"twenty":-46.903026,"median":18.04443,"eighty":32.268493,"marketCap":333718107950.27},{"date":"2025-01-24","current":19.909315,"twenty":-46.903026,"median":18.04443,"eighty":32.142537,"marketCap":344887650792.34},{"date":"2025-01-28","current":20.394767,"twenty":-46.878066,"median":18.046353,"eighty":32.117166,"marketCap":354984004505.75},{"date":"2025-02-07","current":20.066139,"twenty":-46.907681,"median":18.031621,"eighty":31.919662,"marketCap":347449023531.22},{"date":"2025-02-14","current":20.43333,"twenty":-46.907681,"median":18.031621,"eighty":31.820433,"marketCap":353636431155.85},{"date":"2025-02-21","current":19.270165,"twenty":-46.907681,"median":18.031621,"eighty":31.664956,"marketCap":334695301562.96},{"date":"2025-02-28","current":15.885899,"twenty":-46.907681,"median":17.904502,"eighty":31.393975,"marketCap":289598907320.29},{"date":"2025-03-07","current":17.561156,"twenty":-46.912335,"median":17.705907,"eighty":30.846694,"marketCap":321424084172.26},{"date":"2025-03-11","current":17.23166,"twenty":-46.912335,"median":17.656399,"eighty":30.790147,"marketCap":314696331241.77}],"customCompares":[{"symbol":"09961","name":"攜程集團-S","items":[{"date":"2020-03-13","value":27.107712,"marketCap":114651556716.56},{"date":"2020-03-20","value":13.558793,"marketCap":103916281330.06},{"date":"2020-03-27","value":13.97124,"marketCap":107003830531.12},{"date":"2020-04-03","value":13.098111,"marketCap":100408081766.45},{"date":"2020-04-09","value":14.670765,"marketCap":113230026288.06},{"date":"2020-04-17","value":14.158662,"marketCap":108770316888.78},{"date":"2020-04-24","value":14.133871,"marketCap":108454852858.73},{"date":"2020-04-29","value":15.38833,"marketCap":118163171510.98},{"date":"2020-05-08","value":14.913656,"marketCap":114577208108.52},{"date":"2020-05-15","value":14.304511,"marketCap":109463021364.01},{"date":"2020-05-22","value":14.240042,"marketCap":108619450765.83},{"date":"2020-05-29","value":-37.758173,"marketCap":121198132020.86},{"date":"2020-06-05","value":-41.0153,"marketCap":132613016358.93},{"date":"2020-06-12","value":-38.282846,"marketCap":123766547315.79},{"date":"2020-06-19","value":-36.608008,"marketCap":118567652105.45},{"date":"2020-06-26","value":-36.656276,"marketCap":118616469037.48},{"date":"2020-07-03","value":-37.372692,"marketCap":121121104346.46},{"date":"2020-07-10","value":-37.358181,"marketCap":122228660921.5},{"date":"2020-07-17","value":-37.703192,"marketCap":123553479814.85},{"date":"2020-07-24","value":-37.870266,"marketCap":123615230231.24},{"date":"2020-07-31","value":-37.778739,"marketCap":124040325378.65},{"date":"2020-08-07","value":-38.598877,"marketCap":126869843214.32},{"date":"2020-08-14","value":-39.500088,"marketCap":130157684964.04},{"date":"2020-08-21","value":-38.742422,"marketCap":128240274468.57},{"date":"2020-08-28","value":-41.873661,"marketCap":139686861269.42},{"date":"2020-09-04","value":-41.773644,"marketCap":139825298717.57},{"date":"2020-09-11","value":-39.141977,"marketCap":131156941290.42},{"date":"2020-09-18","value":-39.668235,"marketCap":134208942077.85},{"date":"2020-09-25","value":-39.976528,"marketCap":137492163867.72},{"date":"2020-09-30","value":-41.093134,"marketCap":142006648700.27},{"date":"2020-10-09","value":-41.849707,"marketCap":146703342946.96},{"date":"2020-10-16","value":-38.925961,"marketCap":136398226862.51},{"date":"2020-10-23","value":-40.567752,"marketCap":142371469888.44},{"date":"2020-10-30","value":-37.388513,"marketCap":131234278882.74},{"date":"2020-11-06","value":-41.267224,"marketCap":146542236182.71},{"date":"2020-11-13","value":-44.480015,"marketCap":158083723252.04},{"date":"2020-11-20","value":-43.01031,"marketCap":153818957907.94},{"date":"2020-11-27","value":-43.727721,"marketCap":156019142363.03},{"date":"2020-12-04","value":-60.064971,"marketCap":159892995727.1},{"date":"2020-12-11","value":-56.604725,"marketCap":150321264361.91},{"date":"2020-12-18","value":-59.352142,"marketCap":157872923683.94},{"date":"2020-12-24","value":-54.804596,"marketCap":145927109024.19},{"date":"2020-12-31","value":-57.768715,"marketCap":153882635507.71},{"date":"2021-01-08","value":-57.306266,"marketCap":154025512925},{"date":"2021-01-15","value":-56.316109,"marketCap":151149415895.03},{"date":"2021-01-22","value":-57.096895,"marketCap":153180524002.23},{"date":"2021-01-29","value":-53.686287,"marketCap":145221218935.47},{"date":"2021-02-05","value":-59.241583,"marketCap":159288421716.85},{"date":"2021-02-11","value":-63.668494,"marketCap":171436891364.15},{"date":"2021-02-19","value":-66.034828,"marketCap":177886173604.91},{"date":"2021-02-26","value":-66.990869,"marketCap":180064941432.08},{"date":"2021-03-05","value":-46.778227,"marketCap":181560015335.47},{"date":"2021-03-12","value":-51.164303,"marketCap":198236018089.06},{"date":"2021-03-19","value":-50.488024,"marketCap":195550688308.5},{"date":"2021-03-26","value":-45.144687,"marketCap":174082888707.13},{"date":"2021-04-01","value":-48.784888,"marketCap":187626634580.08},{"date":"2021-04-09","value":-45.135691,"marketCap":173974979662.87},{"date":"2021-04-16","value":-46.390516,"marketCap":179488734565.58},{"date":"2021-04-23","value":-49.152545,"marketCap":190651223035.31},{"date":"2021-04-30","value":-49.678586,"marketCap":193485938149.41},{"date":"2021-05-07","value":-49.533935,"marketCap":194172580955.63},{"date":"2021-05-14","value":-47.403702,"marketCap":185701117295.23},{"date":"2021-05-21","value":41.975691,"marketCap":196852200572.93},{"date":"2021-05-28","value":43.719327,"marketCap":207049540819.42},{"date":"2021-06-04","value":41.163969,"marketCap":194023461285.28},{"date":"2021-06-11","value":39.381796,"marketCap":185609751112.99},{"date":"2021-06-18","value":39.039745,"marketCap":182505529620.98},{"date":"2021-06-25","value":37.838225,"marketCap":176777250236.52},{"date":"2021-07-02","value":37.677215,"marketCap":175717425149.31},{"date":"2021-07-09","value":34.201756,"marketCap":159348912922.42},{"date":"2021-07-16","value":32.118616,"marketCap":149640303364.08},{"date":"2021-07-23","value":28.95104,"marketCap":134869616807.03},{"date":"2021-07-30","value":27.48508,"marketCap":128470579656.36},{"date":"2021-08-06","value":26.234906,"marketCap":122330896105.38},{"date":"2021-08-13","value":26.467653,"marketCap":123584339199.33},{"date":"2021-08-20","value":28.03831,"marketCap":130547147717.28},{"date":"2021-08-27","value":30.182113,"marketCap":141148102481.34},{"date":"2021-09-03","value":33.271339,"marketCap":155658250021.04},{"date":"2021-09-10","value":32.675007,"marketCap":153261499961.69},{"date":"2021-09-17","value":30.568253,"marketCap":142955758085.91},{"date":"2021-09-24","value":32.252672,"marketCap":144262543411.78},{"date":"2021-09-30","value":34.003161,"marketCap":152601265773.09},{"date":"2021-10-08","value":35.183084,"marketCap":157889386979.11},{"date":"2021-10-15","value":36.127676,"marketCap":162239594924.61},{"date":"2021-10-22","value":33.34854,"marketCap":150834459387.87},{"date":"2021-10-29","value":31.390838,"marketCap":141628759081.9},{"date":"2021-11-05","value":33.17017,"marketCap":149903336558.07},{"date":"2021-11-12","value":33.856169,"marketCap":153634331649.11},{"date":"2021-11-19","value":31.818258,"marketCap":144182288991.9},{"date":"2021-11-26","value":30.545471,"marketCap":138459033595.45},{"date":"2021-12-03","value":27.63718,"marketCap":125507717058.81},{"date":"2021-12-10","value":28.425185,"marketCap":129306648872.92},{"date":"2021-12-17","value":72.134915,"marketCap":113689370797.23},{"date":"2021-12-24","value":74.974172,"marketCap":118277071158.17},{"date":"2021-12-31","value":77.405923,"marketCap":122378953749.92},{"date":"2022-01-07","value":78.97063,"marketCap":124378722341.29},{"date":"2022-01-14","value":74.579819,"marketCap":117719027917.32},{"date":"2022-01-21","value":80.848094,"marketCap":127905210384.56},{"date":"2022-01-28","value":79.743487,"marketCap":125835660965.61},{"date":"2022-02-04","value":85.441696,"marketCap":134761382764.72},{"date":"2022-02-11","value":91.661626,"marketCap":144863665893.21},{"date":"2022-02-18","value":89.448704,"marketCap":142060621584.8},{"date":"2022-02-25","value":84.29327,"marketCap":134202903378.66},{"date":"2022-03-04","value":78.184917,"marketCap":124525516443.17},{"date":"2022-03-11","value":60.773241,"marketCap":96647703572.8},{"date":"2022-03-18","value":73.071632,"marketCap":115742499778.04},{"date":"2022-03-25","value":-165.550135,"marketCap":111979516491.47},{"date":"2022-04-01","value":-181.042586,"marketCap":122604403531.59},{"date":"2022-04-08","value":-162.782103,"marketCap":110285937590.63},{"date":"2022-04-14","value":-171.030825,"marketCap":115682836725.17},{"date":"2022-04-22","value":-164.420555,"marketCap":109133054704.96},{"date":"2022-04-29","value":-182.364452,"marketCap":119095040054.17},{"date":"2022-05-06","value":-165.6802,"marketCap":107300439795.03},{"date":"2022-05-13","value":-165.378284,"marketCap":105188542421.04},{"date":"2022-05-20","value":-167.044149,"marketCap":107738859368.09},{"date":"2022-05-27","value":-166.500363,"marketCap":107294972047.74},{"date":"2022-06-02","value":-171.901054,"marketCap":111369787869.58},{"date":"2022-06-10","value":-175.58211,"marketCap":112989881585.76},{"date":"2022-06-17","value":-167.322179,"marketCap":107556429191.8},{"date":"2022-06-24","value":-184.594163,"marketCap":119131466032.61},{"date":"2022-06-30","value":-35.557674,"marketCap":138241387850.07},{"date":"2022-07-08","value":-33.856817,"marketCap":131764272462.51},{"date":"2022-07-15","value":-33.134288,"marketCap":127757243354.36},{"date":"2022-07-22","value":-34.608121,"marketCap":133527513919.95},{"date":"2022-07-29","value":-33.619734,"marketCap":129872269537.64},{"date":"2022-08-05","value":-34.673483,"marketCap":133601709712.3},{"date":"2022-08-12","value":-34.263147,"marketCap":132200548637.69},{"date":"2022-08-19","value":-34.419643,"marketCap":131475063091.79},{"date":"2022-08-26","value":-38.360581,"marketCap":145367290151.54},{"date":"2022-09-02","value":-33.740146,"marketCap":127399082934.99},{"date":"2022-09-09","value":-34.214973,"marketCap":128700149896.06},{"date":"2022-09-16","value":-33.968856,"marketCap":126593723550.15},{"date":"2022-09-23","value":-45.672676,"marketCap":130929188745.86},{"date":"2022-09-30","value":-47.901436,"marketCap":137580673159.15},{"date":"2022-10-07","value":-49.693298,"marketCap":142718985920.91},{"date":"2022-10-14","value":-41.964519,"marketCap":119243604198.77},{"date":"2022-10-21","value":-42.734774,"marketCap":120600724684.3},{"date":"2022-10-28","value":-40.822006,"marketCap":115005445455.46},{"date":"2022-11-04","value":-49.586635,"marketCap":141056893299.7},{"date":"2022-11-11","value":-50.533848,"marketCap":145032446657.5},{"date":"2022-11-18","value":-49.763328,"marketCap":142331784568.49},{"date":"2022-11-25","value":-45.876208,"marketCap":130172952768.81},{"date":"2022-12-02","value":-55.829692,"marketCap":161149845106.79},{"date":"2022-12-09","value":-55.585079,"marketCap":161934089679.86},{"date":"2022-12-16","value":-104.693783,"marketCap":173946420965.69},{"date":"2022-12-23","value":-102.428369,"marketCap":170235473905.49},{"date":"2022-12-30","value":-102.328632,"marketCap":172135928283.87},{"date":"2023-01-06","value":-113.023903,"marketCap":192080649657.59},{"date":"2023-01-13","value":-108.607676,"marketCap":188105380460.17},{"date":"2023-01-20","value":-111.976694,"marketCap":192276212943.74},{"date":"2023-01-27","value":-115.29747,"marketCap":198018847829.51},{"date":"2023-02-03","value":-104.324356,"marketCap":180100783638.99},{"date":"2023-02-10","value":-107.361018,"marketCap":184229439376.49},{"date":"2023-02-17","value":-108.019045,"marketCap":183605366749.94},{"date":"2023-02-24","value":-104.371017,"marketCap":175235728157.59},{"date":"2023-03-03","value":-112.895725,"marketCap":190770699014.3},{"date":"2023-03-10","value":111.584492,"marketCap":176471799394.75},{"date":"2023-03-17","value":117.957853,"marketCap":188356291025.56},{"date":"2023-03-24","value":116.620416,"marketCap":188358690545.18},{"date":"2023-03-31","value":117.027418,"marketCap":187572262770.92},{"date":"2023-04-06","value":116.342359,"marketCap":186353970216.76},{"date":"2023-04-14","value":113.032156,"marketCap":181230549581.39},{"date":"2023-04-21","value":116.98285,"marketCap":187468429357.11},{"date":"2023-04-28","value":111.642852,"marketCap":177578774802.33},{"date":"2023-05-05","value":104.844649,"marketCap":167039031464.92},{"date":"2023-05-12","value":106.945003,"marketCap":169212040342.53},{"date":"2023-05-19","value":108.850474,"marketCap":169805148019.71},{"date":"2023-05-25","value":104.334851,"marketCap":162091081833.69},{"date":"2023-06-02","value":105.33677,"marketCap":163092705199.08},{"date":"2023-06-09","value":28.801968,"marketCap":183038305208.37},{"date":"2023-06-16","value":28.658104,"marketCap":181251811270.3},{"date":"2023-06-23","value":28.041727,"marketCap":176386140273.59},{"date":"2023-06-30","value":28.16974,"marketCap":175588528728.45},{"date":"2023-07-07","value":27.39597,"marketCap":170432283621.13},{"date":"2023-07-14","value":30.453824,"marketCap":192113920830.61},{"date":"2023-07-21","value":29.380447,"marketCap":184481288113.74},{"date":"2023-07-28","value":30.229412,"marketCap":189608840430.52},{"date":"2023-08-04","value":31.907583,"marketCap":200467553370.91},{"date":"2023-08-11","value":33.446487,"marketCap":208949614768.15},{"date":"2023-08-18","value":30.687887,"marketCap":190343237531.6},{"date":"2023-08-25","value":31.978668,"marketCap":198447276010.46},{"date":"2023-09-01","value":32.851257,"marketCap":204708631366.88},{"date":"2023-09-08","value":26.893491,"marketCap":181749575547.02},{"date":"2023-09-15","value":26.672904,"marketCap":181656513901.35},{"date":"2023-09-22","value":26.701644,"marketCap":181057116535.06},{"date":"2023-09-29","value":26.050387,"marketCap":176944078795.32},{"date":"2023-10-06","value":25.268535,"marketCap":171551252238.8},{"date":"2023-10-13","value":24.639313,"marketCap":167029491710.47},{"date":"2023-10-20","value":23.967878,"marketCap":162227510334.75},{"date":"2023-10-27","value":26.385399,"marketCap":178513975656.5},{"date":"2023-11-03","value":25.028304,"marketCap":169781958221.61},{"date":"2023-11-10","value":25.23583,"marketCap":171153997774.01},{"date":"2023-11-17","value":26.101771,"marketCap":178623566722.89},{"date":"2023-11-24","value":15.211159,"marketCap":177070624694.33},{"date":"2023-12-01","value":14.665383,"marketCap":171425247618.73},{"date":"2023-12-08","value":14.182612,"marketCap":165112020952.88},{"date":"2023-12-15","value":14.460092,"marketCap":169314567404.62},{"date":"2023-12-22","value":14.762369,"marketCap":172738507191.99},{"date":"2023-12-29","value":15.365307,"marketCap":180752268105.29},{"date":"2024-01-05","value":16.432973,"marketCap":191948518027.76},{"date":"2024-01-12","value":16.01026,"marketCap":187110505444.83},{"date":"2024-01-19","value":15.472771,"marketCap":180580568341.85},{"date":"2024-01-26","value":16.189482,"marketCap":188209797240.19},{"date":"2024-02-02","value":16.012837,"marketCap":185918902135.75},{"date":"2024-02-09","value":17.049635,"marketCap":198931698966.39},{"date":"2024-02-16","value":17.764774,"marketCap":207320570711.55},{"date":"2024-02-23","value":22.073055,"marketCap":238003759082.4},{"date":"2024-03-01","value":20.940024,"marketCap":225927657802.73},{"date":"2024-03-08","value":20.209691,"marketCap":218144831570.41},{"date":"2024-03-15","value":20.445726,"marketCap":220497306652.8},{"date":"2024-03-22","value":20.83915,"marketCap":224534613347.9},{"date":"2024-03-28","value":20.432688,"marketCap":219450931393.96},{"date":"2024-04-05","value":22.491475,"marketCap":241403638208.42},{"date":"2024-04-12","value":23.490756,"marketCap":252272187714.13},{"date":"2024-04-19","value":22.847177,"marketCap":245151195336.62},{"date":"2024-04-26","value":23.665291,"marketCap":253616552852.93},{"date":"2024-05-03","value":24.043558,"marketCap":257492243482.31},{"date":"2024-05-10","value":25.056211,"marketCap":268974199052.78},{"date":"2024-05-17","value":26.554029,"marketCap":284634642878.83},{"date":"2024-05-24","value":22.417915,"marketCap":262400842646.65},{"date":"2024-05-31","value":22.335627,"marketCap":261703809433.76},{"date":"2024-06-07","value":22.617006,"marketCap":264672053991.06},{"date":"2024-06-14","value":22.04419,"marketCap":257732399649.68},{"date":"2024-06-21","value":21.766998,"marketCap":253958756184.2},{"date":"2024-06-28","value":20.709426,"marketCap":241519731585.34},{"date":"2024-07-05","value":21.656224,"marketCap":252506727016.47},{"date":"2024-07-12","value":21.458509,"marketCap":250568900156.09},{"date":"2024-07-19","value":19.739683,"marketCap":230502621583.52},{"date":"2024-07-26","value":18.835706,"marketCap":220763941544.7},{"date":"2024-08-02","value":17.872136,"marketCap":209348391296.51},{"date":"2024-08-09","value":18.186324,"marketCap":214448420117.69},{"date":"2024-08-16","value":18.078484,"marketCap":213259665822.4},{"date":"2024-08-23","value":18.25675,"marketCap":216272772453.47},{"date":"2024-08-30","value":15.363809,"marketCap":237271705734.21},{"date":"2024-09-06","value":15.676701,"marketCap":242220445514.38},{"date":"2024-09-13","value":15.527998,"marketCap":239294824398.36},{"date":"2024-09-20","value":15.530217,"marketCap":240764298209.27},{"date":"2024-09-27","value":18.406483,"marketCap":287070999750.26},{"date":"2024-10-04","value":21.05046,"marketCap":326815775096.42},{"date":"2024-10-10","value":20.462478,"marketCap":315630090556.07},{"date":"2024-10-18","value":19.133346,"marketCap":293589574083},{"date":"2024-10-25","value":20.464919,"marketCap":314001841385.58},{"date":"2024-11-01","value":21.232084,"marketCap":325992374036.85},{"date":"2024-11-08","value":22.656458,"marketCap":346283937821.86},{"date":"2024-11-15","value":20.080648,"marketCap":303664944512.51},{"date":"2024-11-22","value":18.95166,"marketCap":330269457832.57},{"date":"2024-11-29","value":18.814725,"marketCap":327663239387.04},{"date":"2024-12-06","value":19.600791,"marketCap":340548721615.65},{"date":"2024-12-13","value":21.608192,"marketCap":375083632540.91},{"date":"2024-12-20","value":21.272413,"marketCap":367227897520.8},{"date":"2024-12-27","value":21.421033,"marketCap":369506712088.02},{"date":"2025-01-03","value":18.993805,"marketCap":327958512410.7},{"date":"2025-01-10","value":19.11719,"marketCap":328838185096.83},{"date":"2025-01-17","value":19.385244,"marketCap":333718107950.27},{"date":"2025-01-24","value":19.909315,"marketCap":344887650792.34},{"date":"2025-01-28","value":20.394767,"marketCap":354984004505.75},{"date":"2025-02-07","value":20.066139,"marketCap":347449023531.22},{"date":"2025-02-14","value":20.43333,"marketCap":353636431155.85},{"date":"2025-02-21","value":19.270165,"marketCap":334695301562.96},{"date":"2025-02-28","value":15.885899,"marketCap":289598907320.29},{"date":"2025-03-07","value":17.561156,"marketCap":321424084172.26},{"date":"2025-03-11","value":17.23166,"marketCap":314696331241.77}]},{"symbol":"01179","name":"華住集團-S","items":[{"date":"2020-03-13","value":81.846998,"marketCap":66369655698.64},{"date":"2020-03-20","value":79.350572,"marketCap":63413126354.84},{"date":"2020-03-27","value":31.622858,"marketCap":61110144089.52},{"date":"2020-04-03","value":32.510011,"marketCap":62881802026.25},{"date":"2020-04-09","value":32.234332,"marketCap":62773372682.4},{"date":"2020-04-17","value":35.212255,"marketCap":68254283929.42},{"date":"2020-04-24","value":33.088875,"marketCap":64064550547.04},{"date":"2020-04-29","value":40.784028,"marketCap":79018470219.65},{"date":"2020-05-08","value":37.968033,"marketCap":73600375306.8},{"date":"2020-05-15","value":36.888615,"marketCap":71225353719.87},{"date":"2020-05-22","value":34.864852,"marketCap":67101483508.37},{"date":"2020-05-29","value":39.008142,"marketCap":74956712011.83},{"date":"2020-06-05","value":43.878572,"marketCap":84930390957.26},{"date":"2020-06-12","value":40.963483,"marketCap":79280489217.99},{"date":"2020-06-19","value":42.740204,"marketCap":82869940489.76},{"date":"2020-06-26","value":40.938496,"marketCap":79304693474.86},{"date":"2020-07-03","value":-146.557518,"marketCap":75867899467.43},{"date":"2020-07-10","value":-154.983816,"marketCap":80994997038.23},{"date":"2020-07-17","value":-151.240253,"marketCap":79164181260.52},{"date":"2020-07-24","value":-142.658961,"marketCap":74380175051.11},{"date":"2020-07-31","value":-145.044198,"marketCap":76067711190.89},{"date":"2020-08-07","value":-148.899812,"marketCap":78174013009.76},{"date":"2020-08-14","value":-163.646492,"marketCap":86131684332.8},{"date":"2020-08-21","value":-169.694287,"marketCap":89720038661.19},{"date":"2020-08-28","value":-188.299159,"marketCap":100333862900.9},{"date":"2020-09-04","value":-186.505114,"marketCap":99714581728.93},{"date":"2020-09-11","value":-48.888388,"marketCap":90527994542.65},{"date":"2020-09-18","value":-55.2928,"marketCap":103379851010.31},{"date":"2020-09-25","value":-56.624229,"marketCap":105028085319.62},{"date":"2020-09-30","value":-57.081407,"marketCap":106381085722.16},{"date":"2020-10-09","value":-58.027943,"marketCap":109702136241.79},{"date":"2020-10-16","value":-54.708416,"marketCap":103384108075.7},{"date":"2020-10-23","value":-57.182705,"marketCap":108227350799.72},{"date":"2020-10-30","value":-52.035828,"marketCap":98501280806.81},{"date":"2020-11-06","value":-53.645004,"marketCap":102734697834.56},{"date":"2020-11-13","value":-60.419437,"marketCap":115805512151.59},{"date":"2020-11-20","value":-67.583766,"marketCap":130349684067.15},{"date":"2020-11-27","value":-66.203485,"marketCap":127389087403.06},{"date":"2020-12-04","value":-46.37829,"marketCap":125275427568.34},{"date":"2020-12-11","value":-42.85894,"marketCap":115492068819.69},{"date":"2020-12-18","value":-44.324874,"marketCap":119635960815.86},{"date":"2020-12-24","value":-40.832134,"marketCap":110322502992.11},{"date":"2020-12-31","value":-41.399465,"marketCap":111901167920.65},{"date":"2021-01-08","value":-43.714339,"marketCap":119222289825.94},{"date":"2021-01-15","value":-41.54562,"marketCap":113146750401.74},{"date":"2021-01-22","value":-43.811634,"marketCap":119267878499.3},{"date":"2021-01-29","value":-43.912172,"marketCap":120529838752.18},{"date":"2021-02-05","value":-52.410002,"marketCap":142992974356.67},{"date":"2021-02-11","value":-55.7045,"marketCap":152199420267.89},{"date":"2021-02-19","value":-53.721758,"marketCap":146846076042.27},{"date":"2021-02-26","value":-52.998073,"marketCap":144549496012.38},{"date":"2021-03-05","value":-50.455621,"marketCap":137270116826.4},{"date":"2021-03-12","value":-52.113924,"marketCap":141533507989.8},{"date":"2021-03-19","value":-54.861093,"marketCap":148944821817.48},{"date":"2021-03-26","value":-50.54186,"marketCap":131570619163.91},{"date":"2021-04-01","value":-54.479295,"marketCap":141448685226.28},{"date":"2021-04-09","value":-52.686796,"marketCap":137096627836.31},{"date":"2021-04-16","value":-54.642312,"marketCap":142723429539.45},{"date":"2021-04-23","value":-56.268527,"marketCap":147338899811.51},{"date":"2021-04-30","value":-56.046879,"marketCap":147363474628.58},{"date":"2021-05-07","value":-54.210872,"marketCap":143459638470.47},{"date":"2021-05-14","value":-53.394057,"marketCap":141206089508.92},{"date":"2021-05-21","value":-53.69033,"marketCap":142028754301.36},{"date":"2021-05-28","value":-384.1375,"marketCap":142785638269.62},{"date":"2021-06-04","value":-387.563757,"marketCap":143376246325.92},{"date":"2021-06-11","value":-383.596268,"marketCap":141898143576.34},{"date":"2021-06-18","value":-372.088921,"marketCap":136525195457.99},{"date":"2021-06-25","value":-365.102585,"marketCap":133877483746.03},{"date":"2021-07-02","value":-376.060694,"marketCap":137654696556.37},{"date":"2021-07-09","value":-343.51469,"marketCap":125615444723.2},{"date":"2021-07-16","value":-344.764087,"marketCap":126069723721.12},{"date":"2021-07-23","value":-327.041534,"marketCap":119577621450.85},{"date":"2021-07-30","value":-311.371902,"marketCap":114230779161.1},{"date":"2021-08-06","value":-311.971946,"marketCap":114174541510.98},{"date":"2021-08-13","value":-304.837497,"marketCap":111715500775.51},{"date":"2021-08-20","value":-303.468981,"marketCap":110898809107.15},{"date":"2021-08-27","value":156.742757,"marketCap":117139045376},{"date":"2021-09-03","value":168.672606,"marketCap":126105839972.67},{"date":"2021-09-10","value":169.806668,"marketCap":127280217254.8},{"date":"2021-09-17","value":159.729818,"marketCap":119372913634.58},{"date":"2021-09-24","value":160.342203,"marketCap":119886012053.45},{"date":"2021-09-30","value":155.502708,"marketCap":116656673261.73},{"date":"2021-10-08","value":166.202201,"marketCap":124677645254.65},{"date":"2021-10-15","value":165.631495,"marketCap":124334750678.41},{"date":"2021-10-22","value":162.628627,"marketCap":122957075976.5},{"date":"2021-10-29","value":156.249227,"marketCap":117841753244.66},{"date":"2021-11-05","value":156.79528,"marketCap":118448436728.24},{"date":"2021-11-12","value":162.320709,"marketCap":123128097412.3},{"date":"2021-11-19","value":162.030308,"marketCap":122733899476.99},{"date":"2021-11-26","value":119.040828,"marketCap":101092937944},{"date":"2021-12-03","value":113.960772,"marketCap":96957739509.32},{"date":"2021-12-10","value":120.527962,"marketCap":102720192284.11},{"date":"2021-12-17","value":104.732723,"marketCap":89196969740.95},{"date":"2021-12-24","value":111.355752,"marketCap":94928128292.39},{"date":"2021-12-31","value":109.912425,"marketCap":93901539425.1},{"date":"2022-01-07","value":108.657134,"marketCap":92476658105.08},{"date":"2022-01-14","value":100.85103,"marketCap":86019923560.67},{"date":"2022-01-21","value":108.531591,"marketCap":92782906221.8},{"date":"2022-01-28","value":109.085101,"marketCap":93018073616.69},{"date":"2022-02-04","value":119.283279,"marketCap":101664313132.14},{"date":"2022-02-11","value":131.552865,"marketCap":112348062551.98},{"date":"2022-02-18","value":128.270702,"marketCap":110083060379.81},{"date":"2022-02-25","value":121.510015,"marketCap":104538067703.57},{"date":"2022-03-04","value":112.434744,"marketCap":96767445916.28},{"date":"2022-03-11","value":79.986511,"marketCap":68736793853.01},{"date":"2022-03-18","value":96.885707,"marketCap":82927224988.16},{"date":"2022-03-25","value":-141.26875,"marketCap":80787733632.06},{"date":"2022-04-01","value":-154.714357,"marketCap":88582145586.29},{"date":"2022-04-08","value":-142.294727,"marketCap":81506557519.68},{"date":"2022-04-14","value":-147.855289,"marketCap":84551567392.66},{"date":"2022-04-22","value":-134.822386,"marketCap":75657583319.92},{"date":"2022-04-29","value":-138.30668,"marketCap":76363689977.37},{"date":"2022-05-06","value":-123.507033,"marketCap":67625869021.51},{"date":"2022-05-13","value":-138.680904,"marketCap":74575622167.24},{"date":"2022-05-20","value":-132.569142,"marketCap":72289264728.15},{"date":"2022-05-27","value":-142.617961,"marketCap":77701372090.27},{"date":"2022-06-02","value":-82.192336,"marketCap":82005103225.64},{"date":"2022-06-10","value":-79.835237,"marketCap":79117876524.29},{"date":"2022-06-17","value":-79.290061,"marketCap":78491447574.15},{"date":"2022-06-24","value":-90.379607,"marketCap":89825508147.45},{"date":"2022-06-30","value":-96.980052,"marketCap":96219545538.07},{"date":"2022-07-08","value":-100.836553,"marketCap":100148790725.12},{"date":"2022-07-15","value":-98.665465,"marketCap":97084356616.67},{"date":"2022-07-22","value":-102.534227,"marketCap":100957310609.61},{"date":"2022-07-29","value":-98.27502,"marketCap":96881638344.67},{"date":"2022-08-05","value":-102.149613,"marketCap":100444800631.4},{"date":"2022-08-12","value":-102.400584,"marketCap":100828808261.04},{"date":"2022-08-19","value":-100.844057,"marketCap":98302261478.18},{"date":"2022-08-26","value":-105.248921,"marketCap":101783011923.61},{"date":"2022-09-02","value":-49.79527,"marketCap":89223808405.37},{"date":"2022-09-09","value":-50.98692,"marketCap":91011233311.23},{"date":"2022-09-16","value":-50.780542,"marketCap":89805281771.71},{"date":"2022-09-23","value":-48.425938,"marketCap":83997127854.87},{"date":"2022-09-30","value":-48.755778,"marketCap":84730813765.65},{"date":"2022-10-07","value":-50.386711,"marketCap":87560115200.9},{"date":"2022-10-14","value":-44.682407,"marketCap":76823810713.25},{"date":"2022-10-21","value":-44.678684,"marketCap":76291350639.73},{"date":"2022-10-28","value":-41.34555,"marketCap":70478927313.61},{"date":"2022-11-04","value":-51.663693,"marketCap":88924521282.56},{"date":"2022-11-11","value":-54.805634,"marketCap":95173140980.71},{"date":"2022-11-18","value":-54.37908,"marketCap":94108904442.93},{"date":"2022-11-25","value":-48.84858,"marketCap":83867090879.78},{"date":"2022-12-02","value":-41.78377,"marketCap":99849389297.86},{"date":"2022-12-09","value":-44.649347,"marketCap":107688233661.24},{"date":"2022-12-16","value":-44.392295,"marketCap":106818510019.45},{"date":"2022-12-23","value":-43.532303,"marketCap":104781784016.51},{"date":"2022-12-30","value":-43.692576,"marketCap":106445262370.67},{"date":"2023-01-06","value":-44.607897,"marketCap":109791680007.27},{"date":"2023-01-13","value":-47.040042,"marketCap":117992056755.31},{"date":"2023-01-20","value":-48.579914,"marketCap":120808928555.06},{"date":"2023-01-27","value":-50.340202,"marketCap":125212031953.79},{"date":"2023-02-03","value":-46.637588,"marketCap":116603154736.72},{"date":"2023-02-10","value":-51.289717,"marketCap":127463851493.6},{"date":"2023-02-17","value":-49.939553,"marketCap":122934564844.84},{"date":"2023-02-24","value":-48.969628,"marketCap":119073172446.8},{"date":"2023-03-03","value":-52.644055,"marketCap":128833209585.59},{"date":"2023-03-10","value":-49.169284,"marketCap":119441431034.04},{"date":"2023-03-17","value":-49.980842,"marketCap":122587578791.04},{"date":"2023-03-24","value":-49.454445,"marketCap":122689111225.88},{"date":"2023-03-31","value":-58.59218,"marketCap":121891363758.51},{"date":"2023-04-06","value":-58.305113,"marketCap":121215932311.97},{"date":"2023-04-14","value":-57.382747,"marketCap":119416133809.49},{"date":"2023-04-21","value":-57.928674,"marketCap":120490215050.21},{"date":"2023-04-28","value":-55.221068,"marketCap":114003243850.6},{"date":"2023-05-05","value":-54.66987,"marketCap":113050383263.42},{"date":"2023-05-12","value":-52.142975,"marketCap":107082580697.73},{"date":"2023-05-19","value":-51.146825,"marketCap":103559866213.09},{"date":"2023-05-25","value":-46.358659,"marketCap":93478744149.31},{"date":"2023-06-02","value":-421.941085,"marketCap":93593294431.33},{"date":"2023-06-09","value":-492.593939,"marketCap":109107590447.9},{"date":"2023-06-16","value":-500.769549,"marketCap":110387250976.21},{"date":"2023-06-23","value":-451.805626,"marketCap":99050668047.66},{"date":"2023-06-30","value":-439.683371,"marketCap":95521122567.72},{"date":"2023-07-07","value":-437.698533,"marketCap":94904413551.63},{"date":"2023-07-14","value":-497.625496,"marketCap":109412208057.06},{"date":"2023-07-21","value":-469.133353,"marketCap":102668295047.91},{"date":"2023-07-28","value":-496.9373,"marketCap":108636691148.51},{"date":"2023-08-04","value":-524.134394,"marketCap":114772784373.6},{"date":"2023-08-11","value":-537.048719,"marketCap":116936700283.49},{"date":"2023-08-18","value":-507.129836,"marketCap":109631583185.73},{"date":"2023-08-25","value":80.359752,"marketCap":100652920786.2},{"date":"2023-09-01","value":82.781361,"marketCap":104116556680.58},{"date":"2023-09-08","value":77.489067,"marketCap":96312928701.96},{"date":"2023-09-15","value":80.932532,"marketCap":101372843501.84},{"date":"2023-09-22","value":79.062184,"marketCap":98597138338.53},{"date":"2023-09-29","value":78.791117,"marketCap":98427611684.82},{"date":"2023-10-06","value":75.719474,"marketCap":94545152738.26},{"date":"2023-10-13","value":70.734733,"marketCap":88189147727.52},{"date":"2023-10-20","value":68.279664,"marketCap":84997106307.71},{"date":"2023-10-27","value":75.045854,"marketCap":93379838327.52},{"date":"2023-11-03","value":73.515035,"marketCap":91717930047.38},{"date":"2023-11-10","value":69.49055,"marketCap":86678831802.23},{"date":"2023-11-17","value":71.399305,"marketCap":89862932635.57},{"date":"2023-11-24","value":26.038961,"marketCap":91349060076.39},{"date":"2023-12-01","value":25.528019,"marketCap":89927943246.17},{"date":"2023-12-08","value":24.532383,"marketCap":86071300470.68},{"date":"2023-12-15","value":24.198924,"marketCap":85391640421.24},{"date":"2023-12-22","value":24.19571,"marketCap":85323268842.62},{"date":"2023-12-29","value":23.488996,"marketCap":83272785674.62},{"date":"2024-01-05","value":23.812653,"marketCap":83824820179.37},{"date":"2024-01-12","value":23.369302,"marketCap":82307944997.95},{"date":"2024-01-19","value":22.551234,"marketCap":79317553140.85},{"date":"2024-01-26","value":24.120226,"marketCap":84505862016.48},{"date":"2024-02-02","value":22.228041,"marketCap":77777254062.89},{"date":"2024-02-09","value":22.608108,"marketCap":79496718011.55},{"date":"2024-02-16","value":26.188621,"marketCap":92106763914.47},{"date":"2024-02-23","value":28.082413,"marketCap":98246646156.76},{"date":"2024-03-01","value":25.686957,"marketCap":89922173817.93},{"date":"2024-03-08","value":24.729419,"marketCap":86608625487.81},{"date":"2024-03-15","value":27.563582,"marketCap":96449129021.08},{"date":"2024-03-22","value":20.909875,"marketCap":92794597865.55},{"date":"2024-03-28","value":21.797087,"marketCap":96422497202.89},{"date":"2024-04-05","value":22.727365,"marketCap":100471531394.85},{"date":"2024-04-12","value":22.246078,"marketCap":98399710000.54},{"date":"2024-04-19","value":21.10281,"marketCap":93263088451.37},{"date":"2024-04-26","value":22.116034,"marketCap":97620474594.93},{"date":"2024-05-03","value":22.097718,"marketCap":97472204094.28},{"date":"2024-05-10","value":22.108413,"marketCap":97750899051.05},{"date":"2024-05-17","value":23.313998,"marketCap":102930024916.8},{"date":"2024-05-24","value":21.823007,"marketCap":88338305695.64},{"date":"2024-05-31","value":22.742832,"marketCap":92155399854.93},{"date":"2024-06-07","value":21.843859,"marketCap":88402934078.82},{"date":"2024-06-14","value":20.712361,"marketCap":83746921618.53},{"date":"2024-06-21","value":20.477381,"marketCap":82623479441.22},{"date":"2024-06-28","value":20.408521,"marketCap":82311491982.65},{"date":"2024-07-05","value":20.328217,"marketCap":81969789860.89},{"date":"2024-07-12","value":19.517256,"marketCap":78815361465.63},{"date":"2024-07-19","value":18.857496,"marketCap":76152523289.8},{"date":"2024-07-26","value":18.769062,"marketCap":76076979051.82},{"date":"2024-08-02","value":17.258718,"marketCap":69914299872.65},{"date":"2024-08-09","value":17.288299,"marketCap":70500906626.77},{"date":"2024-08-16","value":17.114402,"marketCap":69818871830.19},{"date":"2024-08-23","value":17.128558,"marketCap":71143983546.82},{"date":"2024-08-30","value":17.834707,"marketCap":74574312862.04},{"date":"2024-09-06","value":17.364947,"marketCap":72645026667.01},{"date":"2024-09-13","value":16.834825,"marketCap":70242924404.74},{"date":"2024-09-20","value":17.379872,"marketCap":72951997846.94},{"date":"2024-09-27","value":21.090546,"marketCap":89059977890.29},{"date":"2024-10-04","value":23.399264,"marketCap":98360272756.42},{"date":"2024-10-10","value":23.562318,"marketCap":98404346880.23},{"date":"2024-10-18","value":21.594495,"marketCap":89715795837.53},{"date":"2024-10-25","value":22.254469,"marketCap":92451844578.63},{"date":"2024-11-01","value":21.499721,"marketCap":89376603156.43},{"date":"2024-11-08","value":22.25003,"marketCap":92076127291.46},{"date":"2024-11-15","value":21.058339,"marketCap":86221822342.99},{"date":"2024-11-22","value":21.405446,"marketCap":87601507583.28},{"date":"2024-11-29","value":19.513438,"marketCap":78462982429.79},{"date":"2024-12-06","value":20.064973,"marketCap":80490651570.15},{"date":"2024-12-13","value":20.360921,"marketCap":81516626496.91},{"date":"2024-12-20","value":20.265554,"marketCap":80775299016.73},{"date":"2024-12-27","value":20.783602,"marketCap":82775889356.02},{"date":"2025-01-03","value":19.913274,"marketCap":79387230327.25},{"date":"2025-01-10","value":19.720064,"marketCap":78319091703.52},{"date":"2025-01-17","value":18.921928,"marketCap":75209911209.27},{"date":"2025-01-24","value":19.460561,"marketCap":77835516272.04},{"date":"2025-01-28","value":19.816845,"marketCap":79675896891.91},{"date":"2025-02-07","value":19.224146,"marketCap":76855592887.84},{"date":"2025-02-14","value":21.298134,"marketCap":84943768757.97},{"date":"2025-02-21","value":22.430211,"marketCap":89949491123.63},{"date":"2025-02-28","value":22.17007,"marketCap":88613267505.56},{"date":"2025-03-07","value":22.512539,"marketCap":90343392564.93},{"date":"2025-03-11","value":22.364726,"marketCap":89943701581.9}]},{"symbol":"00780","name":"同程旅行","items":[{"date":"2020-03-13","value":49.791762,"marketCap":22569331881},{"date":"2020-03-20","value":49.284448,"marketCap":22015744496},{"date":"2020-03-27","value":30.478322,"marketCap":22910001042},{"date":"2020-04-03","value":29.719351,"marketCap":22359859116},{"date":"2020-04-09","value":33.454008,"marketCap":25341173664},{"date":"2020-04-17","value":35.643572,"marketCap":26874421147},{"date":"2020-04-24","value":35.175685,"marketCap":26491109276},{"date":"2020-04-29","value":36.959594,"marketCap":27853995927},{"date":"2020-05-08","value":36.246266,"marketCap":27330466788},{"date":"2020-05-15","value":36.333306,"marketCap":27287829555},{"date":"2020-05-22","value":48.699574,"marketCap":28353760397},{"date":"2020-05-29","value":50.97736,"marketCap":29632877407},{"date":"2020-06-05","value":52.867227,"marketCap":30955540044},{"date":"2020-06-12","value":52.872247,"marketCap":30955540044},{"date":"2020-06-19","value":51.172341,"marketCap":30014902087},{"date":"2020-06-26","value":50.635028,"marketCap":29672851921},{"date":"2020-07-03","value":53.532113,"marketCap":31418930209},{"date":"2020-07-10","value":50.132778,"marketCap":29704391044},{"date":"2020-07-17","value":50.125477,"marketCap":29747254523},{"date":"2020-07-24","value":48.847591,"marketCap":28875421064},{"date":"2020-07-31","value":51.5568,"marketCap":30655822783},{"date":"2020-08-07","value":53.964026,"marketCap":32121783366},{"date":"2020-08-14","value":51.805905,"marketCap":30914521709},{"date":"2020-08-21","value":52.147335,"marketCap":31259453611},{"date":"2020-08-28","value":77.835183,"marketCap":34320724241},{"date":"2020-09-04","value":70.923687,"marketCap":31379106625},{"date":"2020-09-11","value":67.7207,"marketCap":29994097781},{"date":"2020-09-18","value":70.748215,"marketCap":31638795783},{"date":"2020-09-25","value":64.875977,"marketCap":28782215042},{"date":"2020-09-30","value":68.518096,"marketCap":30543035619},{"date":"2020-10-09","value":71.665413,"marketCap":32405944175},{"date":"2020-10-16","value":70.065405,"marketCap":31669445444},{"date":"2020-10-23","value":66.876348,"marketCap":30274854284},{"date":"2020-10-30","value":61.597212,"marketCap":27889299863},{"date":"2020-11-06","value":65.149412,"marketCap":29842524132},{"date":"2020-11-13","value":65.189348,"marketCap":29885899893},{"date":"2020-11-20","value":68.732123,"marketCap":31707681890},{"date":"2020-11-27","value":74.877029,"marketCap":30363033274},{"date":"2020-12-04","value":78.618564,"marketCap":32109633883},{"date":"2020-12-11","value":77.742168,"marketCap":31675719912},{"date":"2020-12-18","value":79.159872,"marketCap":32305647805},{"date":"2020-12-24","value":78.331275,"marketCap":32000466247},{"date":"2020-12-31","value":80.010172,"marketCap":32699734095},{"date":"2021-01-08","value":79.296056,"marketCap":32699734095},{"date":"2021-01-15","value":74.220698,"marketCap":30563351467},{"date":"2021-01-22","value":73.934177,"marketCap":30432552531},{"date":"2021-01-29","value":72.907739,"marketCap":30258153949},{"date":"2021-02-05","value":75.94411,"marketCap":31329519059},{"date":"2021-02-11","value":74.567944,"marketCap":30805905927},{"date":"2021-02-19","value":91.95518,"marketCap":38005586491},{"date":"2021-02-26","value":96.390009,"marketCap":39750963598},{"date":"2021-03-05","value":82.046346,"marketCap":33750857355},{"date":"2021-03-12","value":81.656532,"marketCap":33531695944},{"date":"2021-03-19","value":88.410608,"marketCap":36293129727},{"date":"2021-03-26","value":98.920619,"marketCap":38484743841},{"date":"2021-04-01","value":100.824953,"marketCap":39122764538},{"date":"2021-04-09","value":104.211971,"marketCap":40526271786},{"date":"2021-04-16","value":105.504256,"marketCap":41184165808},{"date":"2021-04-23","value":111.965504,"marketCap":43815741898},{"date":"2021-04-30","value":108.922945,"marketCap":42800797887},{"date":"2021-05-07","value":104.666194,"marketCap":41394611509},{"date":"2021-05-14","value":97.285114,"marketCap":38450408780},{"date":"2021-05-21","value":66.366776,"marketCap":44272899252},{"date":"2021-05-28","value":68.002266,"marketCap":45810915603},{"date":"2021-06-04","value":66.947845,"marketCap":44886776349},{"date":"2021-06-11","value":67.116832,"marketCap":44996792958},{"date":"2021-06-18","value":66.507477,"marketCap":44226676697},{"date":"2021-06-25","value":65.357434,"marketCap":43434557114},{"date":"2021-07-02","value":63.041894,"marketCap":41822511670},{"date":"2021-07-09","value":61.575705,"marketCap":40808899691},{"date":"2021-07-16","value":63.278662,"marketCap":41936659940},{"date":"2021-07-23","value":60.948287,"marketCap":40388365533},{"date":"2021-07-30","value":58.21596,"marketCap":38707360177},{"date":"2021-08-06","value":51.089635,"marketCap":33887091663},{"date":"2021-08-13","value":52.085815,"marketCap":34594916032},{"date":"2021-08-20","value":52.100247,"marketCap":34506437986},{"date":"2021-08-27","value":38.744662,"marketCap":36806867185},{"date":"2021-09-03","value":42.317318,"marketCap":40217173389},{"date":"2021-09-10","value":43.973264,"marketCap":41898419361},{"date":"2021-09-17","value":41.029951,"marketCap":38978360567},{"date":"2021-09-24","value":42.500593,"marketCap":40394146649},{"date":"2021-09-30","value":43.676485,"marketCap":41650678915},{"date":"2021-10-08","value":44.049815,"marketCap":42004776079},{"date":"2021-10-15","value":43.741308,"marketCap":41739203206},{"date":"2021-10-22","value":41.495208,"marketCap":39880193095},{"date":"2021-10-29","value":40.213005,"marketCap":38552328730},{"date":"2021-11-05","value":38.238815,"marketCap":36720074329},{"date":"2021-11-12","value":39.230232,"marketCap":37827434833},{"date":"2021-11-19","value":41.125907,"marketCap":39599211640},{"date":"2021-11-26","value":38.261531,"marketCap":36852957589},{"date":"2021-12-03","value":39.065915,"marketCap":37697297547},{"date":"2021-12-10","value":40.192245,"marketCap":38850391354},{"date":"2021-12-17","value":34.251318,"marketCap":33084922317},{"date":"2021-12-24","value":33.347117,"marketCap":32242276843},{"date":"2021-12-31","value":33.048935,"marketCap":32023480190},{"date":"2022-01-07","value":32.026177,"marketCap":30914633923},{"date":"2022-01-14","value":32.64431,"marketCap":31579941684},{"date":"2022-01-21","value":37.37287,"marketCap":36237096005},{"date":"2022-01-28","value":36.184394,"marketCap":34995188186},{"date":"2022-02-04","value":38.176717,"marketCap":36903934912},{"date":"2022-02-11","value":39.381966,"marketCap":38145894260},{"date":"2022-02-18","value":39.143923,"marketCap":38101538569},{"date":"2022-02-25","value":33.956461,"marketCap":33133701177},{"date":"2022-03-04","value":34.491342,"marketCap":33668514608},{"date":"2022-03-11","value":25.395616,"marketCap":24752346708},{"date":"2022-03-18","value":30.386542,"marketCap":29498764446},{"date":"2022-03-25","value":32.159896,"marketCap":28611583560},{"date":"2022-04-01","value":35.360305,"marketCap":31496300003},{"date":"2022-04-08","value":34.548481,"marketCap":30786524228},{"date":"2022-04-14","value":36.001917,"marketCap":32028631834},{"date":"2022-04-22","value":35.366494,"marketCap":30875246200},{"date":"2022-04-29","value":36.461471,"marketCap":31318856059},{"date":"2022-05-06","value":34.843457,"marketCap":29680440999},{"date":"2022-05-13","value":36.910107,"marketCap":30878306331},{"date":"2022-05-20","value":34.935051,"marketCap":29636075616},{"date":"2022-05-27","value":36.640371,"marketCap":31055767862},{"date":"2022-06-02","value":37.384085,"marketCap":31856188573},{"date":"2022-06-10","value":40.415341,"marketCap":34207689958},{"date":"2022-06-17","value":40.144839,"marketCap":33941482254},{"date":"2022-06-24","value":41.292362,"marketCap":35050681021},{"date":"2022-06-30","value":44.238179,"marketCap":37486562692},{"date":"2022-07-08","value":42.360051,"marketCap":35932025139},{"date":"2022-07-15","value":40.325163,"marketCap":33888918642},{"date":"2022-07-22","value":43.25643,"marketCap":36376178726},{"date":"2022-07-29","value":39.563856,"marketCap":33311518980},{"date":"2022-08-05","value":43.281971,"marketCap":36349234800},{"date":"2022-08-12","value":42.958868,"marketCap":36127051213},{"date":"2022-08-19","value":42.485853,"marketCap":35371627018},{"date":"2022-08-26","value":141.213229,"marketCap":37326842582},{"date":"2022-09-02","value":137.281852,"marketCap":36157374731},{"date":"2022-09-09","value":133.89712,"marketCap":35131646225},{"date":"2022-09-16","value":141.826125,"marketCap":36868191476},{"date":"2022-09-23","value":127.661926,"marketCap":32549091750},{"date":"2022-09-30","value":134.274741,"marketCap":34300517174},{"date":"2022-10-07","value":141.955745,"marketCap":36260546726},{"date":"2022-10-14","value":126.027594,"marketCap":31850480233},{"date":"2022-10-21","value":114.473156,"marketCap":28732251399},{"date":"2022-10-28","value":112.002814,"marketCap":28064059506},{"date":"2022-11-04","value":132.079669,"marketCap":33416667150},{"date":"2022-11-11","value":137.196847,"marketCap":35020667173},{"date":"2022-11-18","value":140.996334,"marketCap":35867222741},{"date":"2022-11-25","value":-318.280019,"marketCap":31278000452},{"date":"2022-12-02","value":-366.490261,"marketCap":36637303177},{"date":"2022-12-09","value":-395.531155,"marketCap":39907738103},{"date":"2022-12-16","value":-400.003622,"marketCap":40264854328},{"date":"2022-12-23","value":-411.848866,"marketCap":41470121586},{"date":"2022-12-30","value":-411.285325,"marketCap":41916516867},{"date":"2023-01-06","value":-414.594377,"marketCap":42687855062},{"date":"2023-01-13","value":-400.41096,"marketCap":42015958078},{"date":"2023-01-20","value":-424.113528,"marketCap":44121235295},{"date":"2023-01-27","value":-421.87436,"marketCap":43897269634},{"date":"2023-02-03","value":-377.173337,"marketCap":39449227206},{"date":"2023-02-10","value":-369.535887,"marketCap":38418167858},{"date":"2023-02-17","value":-370.017364,"marketCap":38104367188},{"date":"2023-02-24","value":-344.188612,"marketCap":35011189145},{"date":"2023-03-03","value":-363.877391,"marketCap":37252622509},{"date":"2023-03-10","value":-340.561469,"marketCap":34608268452},{"date":"2023-03-17","value":-331.181164,"marketCap":33980657366},{"date":"2023-03-24","value":-227.498517,"marketCap":38239446877},{"date":"2023-03-31","value":-229.518393,"marketCap":38284276241},{"date":"2023-04-06","value":-228.05295,"marketCap":38015300061},{"date":"2023-04-14","value":-230.2746,"marketCap":38423540220},{"date":"2023-04-21","value":-237.114026,"marketCap":39544413622},{"date":"2023-04-28","value":-224.808418,"marketCap":37212996946},{"date":"2023-05-05","value":-217.139304,"marketCap":36002453672},{"date":"2023-05-12","value":-209.117812,"marketCap":34433704458},{"date":"2023-05-19","value":-212.928812,"marketCap":34568211116},{"date":"2023-05-25","value":238.434784,"marketCap":34523375563},{"date":"2023-06-01","value":242.974573,"marketCap":35061402195},{"date":"2023-06-09","value":276.933958,"marketCap":39904111805},{"date":"2023-06-16","value":279.517252,"marketCap":40083456127},{"date":"2023-06-23","value":263.130866,"marketCap":37527799529},{"date":"2023-06-30","value":259.822426,"marketCap":36720750076},{"date":"2023-07-07","value":259.08031,"marketCap":36544435924},{"date":"2023-07-14","value":283.70928,"marketCap":40580017805},{"date":"2023-07-21","value":281.209671,"marketCap":40035552345},{"date":"2023-07-28","value":293.530562,"marketCap":41744935479},{"date":"2023-08-04","value":296.201234,"marketCap":42194773145},{"date":"2023-08-11","value":286.024843,"marketCap":40515055542},{"date":"2023-08-18","value":274.003203,"marketCap":38534319493},{"date":"2023-08-25","value":62.331532,"marketCap":41505423566},{"date":"2023-09-01","value":59.214703,"marketCap":39593696937},{"date":"2023-09-08","value":59.511105,"marketCap":39323432794},{"date":"2023-09-15","value":59.459094,"marketCap":39593696937},{"date":"2023-09-22","value":60.127853,"marketCap":39863961080},{"date":"2023-09-29","value":58.329291,"marketCap":38737860485},{"date":"2023-10-06","value":54.08438,"marketCap":35901515208},{"date":"2023-10-13","value":54.301214,"marketCap":35991606840},{"date":"2023-10-20","value":50.428368,"marketCap":33373130840},{"date":"2023-10-27","value":50.313661,"marketCap":33282933189},{"date":"2023-11-03","value":50.928365,"marketCap":33779020269},{"date":"2023-11-10","value":48.014607,"marketCap":31839770774},{"date":"2023-11-17","value":49.203071,"marketCap":32922142585},{"date":"2023-11-24","value":24.93509,"marketCap":33147636713},{"date":"2023-12-01","value":23.954223,"marketCap":31975756399},{"date":"2023-12-08","value":23.237281,"marketCap":30893361260},{"date":"2023-12-15","value":24.318083,"marketCap":32516953968},{"date":"2023-12-22","value":23.929326,"marketCap":31975756399},{"date":"2023-12-29","value":24.241017,"marketCap":32564965158},{"date":"2024-01-05","value":25.326156,"marketCap":33782774557},{"date":"2024-01-12","value":27.644556,"marketCap":36894939369},{"date":"2024-01-19","value":26.36275,"marketCap":35135889692},{"date":"2024-01-26","value":27.281128,"marketCap":36218381801},{"date":"2024-02-02","value":27.010706,"marketCap":35813651600},{"date":"2024-02-09","value":27.623078,"marketCap":36805969402},{"date":"2024-02-16","value":29.613932,"marketCap":39467185327},{"date":"2024-02-23","value":33.343378,"marketCap":44203247566},{"date":"2024-03-01","value":33.373887,"marketCap":44271288551},{"date":"2024-03-08","value":33.154606,"marketCap":43999962982},{"date":"2024-03-15","value":33.627342,"marketCap":44587835047},{"date":"2024-03-22","value":26.587733,"marketCap":44889843572},{"date":"2024-03-28","value":27.762014,"marketCap":46722543839},{"date":"2024-04-05","value":27.982101,"marketCap":47061932777},{"date":"2024-04-12","value":29.810135,"marketCap":50164894577},{"date":"2024-04-19","value":29.228094,"marketCap":49143437447},{"date":"2024-04-26","value":30.007607,"marketCap":50391885050},{"date":"2024-05-03","value":28.540472,"marketCap":47894989845},{"date":"2024-05-10","value":28.275903,"marketCap":47563660695},{"date":"2024-05-17","value":28.85943,"marketCap":48473969990},{"date":"2024-05-24","value":23.616377,"marketCap":40053609006},{"date":"2024-05-31","value":23.948236,"marketCap":40657783651},{"date":"2024-06-07","value":23.575207,"marketCap":39974842156},{"date":"2024-06-14","value":22.46805,"marketCap":38062605971},{"date":"2024-06-21","value":21.262252,"marketCap":35944485885},{"date":"2024-06-28","value":21.381147,"marketCap":36130485811},{"date":"2024-07-05","value":21.22065,"marketCap":35851485921},{"date":"2024-07-12","value":21.162041,"marketCap":35804985939},{"date":"2024-07-19","value":18.908068,"marketCap":31991987437},{"date":"2024-07-26","value":18.646415,"marketCap":31666487564},{"date":"2024-08-02","value":17.698396,"marketCap":30038988204},{"date":"2024-08-09","value":18.152834,"marketCap":31015637228},{"date":"2024-08-16","value":17.27522,"marketCap":29527630644},{"date":"2024-08-23","value":17.269678,"marketCap":31108637640},{"date":"2024-08-30","value":18.66739,"marketCap":33852149778},{"date":"2024-09-06","value":19.863001,"marketCap":36037659448},{"date":"2024-09-13","value":18.24483,"marketCap":33015146075},{"date":"2024-09-20","value":18.87684,"marketCap":34363652041},{"date":"2024-09-27","value":24.451588,"marketCap":44779698127},{"date":"2024-10-04","value":25.953287,"marketCap":47313959340},{"date":"2024-10-10","value":22.583065,"marketCap":40919692602},{"date":"2024-10-18","value":22.634483,"marketCap":40782684703},{"date":"2024-10-25","value":22.914748,"marketCap":41285047001},{"date":"2024-11-01","value":22.164709,"marketCap":39960637307},{"date":"2024-11-08","value":25.039382,"marketCap":44938590983},{"date":"2024-11-15","value":21.706727,"marketCap":38544889014},{"date":"2024-11-22","value":19.931942,"marketCap":41441584424},{"date":"2024-11-29","value":20.868916,"marketCap":43360599359},{"date":"2024-12-06","value":20.256917,"marketCap":41989874405},{"date":"2024-12-13","value":21.290844,"marketCap":44045961835},{"date":"2024-12-20","value":21.607448,"marketCap":44502870153},{"date":"2024-12-27","value":21.446612,"marketCap":44137343499},{"date":"2025-01-03","value":19.495997,"marketCap":40162241134},{"date":"2025-01-10","value":19.748262,"marketCap":40527767788},{"date":"2025-01-17","value":20.322131,"marketCap":41739128509},{"date":"2025-01-24","value":20.549506,"marketCap":42470591878},{"date":"2025-01-28","value":21.520606,"marketCap":44710698447},{"date":"2025-02-07","value":20.093965,"marketCap":41510546206},{"date":"2025-02-14","value":20.835192,"marketCap":43021048821},{"date":"2025-02-21","value":20.364011,"marketCap":42198116963},{"date":"2025-02-28","value":19.236014,"marketCap":39729321388},{"date":"2025-03-07","value":22.377993,"marketCap":46404213128},{"date":"2025-03-11","value":22.549848,"marketCap":46861397494}]},{"symbol":"00696","name":"中國民航信息網絡","items":[{"date":"2020-03-13","value":15.604161,"marketCap":41552176163},{"date":"2020-03-20","value":14.5178,"marketCap":38099248848},{"date":"2020-03-27","value":14.761345,"marketCap":40732837478},{"date":"2020-04-03","value":14.112216,"marketCap":38977111725},{"date":"2020-04-09","value":15.15321,"marketCap":42137418081},{"date":"2020-04-17","value":14.547263,"marketCap":40264643944},{"date":"2020-04-24","value":14.013646,"marketCap":38743014958},{"date":"2020-04-29","value":14.490421,"marketCap":40089071369},{"date":"2020-05-08","value":14.50411,"marketCap":40147595561},{"date":"2020-05-15","value":13.521538,"marketCap":37279910163},{"date":"2020-05-22","value":15.098397,"marketCap":41493651972},{"date":"2020-05-29","value":16.594082,"marketCap":45531821204},{"date":"2020-06-05","value":17.638566,"marketCap":48750651752},{"date":"2020-06-12","value":16.72964,"marketCap":46234111506},{"date":"2020-06-19","value":15.600008,"marketCap":43190853533},{"date":"2020-06-26","value":15.571831,"marketCap":43073805150},{"date":"2020-07-03","value":15.209873,"marketCap":42137418081},{"date":"2020-07-10","value":15.170827,"marketCap":42430039040},{"date":"2020-07-17","value":14.666242,"marketCap":41083982629},{"date":"2020-07-24","value":14.178544,"marketCap":39562353643},{"date":"2020-07-31","value":15.534574,"marketCap":43600522876},{"date":"2020-08-07","value":14.913784,"marketCap":41903321314},{"date":"2020-08-14","value":16.039992,"marketCap":45180676054},{"date":"2020-08-21","value":16.008911,"marketCap":45297724437},{"date":"2020-08-28","value":51.521061,"marketCap":45356248629},{"date":"2020-09-04","value":54.792338,"marketCap":48399506602},{"date":"2020-09-11","value":55.924993,"marketCap":49452942054},{"date":"2020-09-18","value":57.616652,"marketCap":51442764574},{"date":"2020-09-25","value":53.717258,"marketCap":47580167917},{"date":"2020-09-30","value":54.382879,"marketCap":48399506602},{"date":"2020-10-09","value":53.351713,"marketCap":48165409834},{"date":"2020-10-16","value":51.687449,"marketCap":46643780848},{"date":"2020-10-23","value":51.542698,"marketCap":46585256656},{"date":"2020-10-30","value":52.7001,"marketCap":47638692108},{"date":"2020-11-06","value":53.050939,"marketCap":48516554985},{"date":"2020-11-13","value":60.231655,"marketCap":55129788656},{"date":"2020-11-20","value":59.792744,"marketCap":55071264464},{"date":"2020-11-27","value":57.767338,"marketCap":53081441944},{"date":"2020-12-04","value":59.504663,"marketCap":55071264464},{"date":"2020-12-11","value":58.886736,"marketCap":54368974163},{"date":"2020-12-18","value":58.854707,"marketCap":54427498355},{"date":"2020-12-24","value":58.541184,"marketCap":54193401588},{"date":"2020-12-31","value":59.085949,"marketCap":54720119314},{"date":"2021-01-08","value":65.447834,"marketCap":61157780410},{"date":"2021-01-15","value":58.704519,"marketCap":54778643506},{"date":"2021-01-22","value":59.042958,"marketCap":55071264464},{"date":"2021-01-29","value":53.891555,"marketCap":50681950081},{"date":"2021-02-05","value":54.717144,"marketCap":51150143615},{"date":"2021-02-11","value":55.951642,"marketCap":52379151643},{"date":"2021-02-19","value":58.926694,"marketCap":55188312848},{"date":"2021-02-26","value":61.311038,"marketCap":57295183752},{"date":"2021-03-05","value":58.388727,"marketCap":54427498355},{"date":"2021-03-12","value":60.440831,"marketCap":56241748300},{"date":"2021-03-19","value":63.071907,"marketCap":58670502259},{"date":"2021-03-26","value":58.45408,"marketCap":54134877396},{"date":"2021-04-01","value":126.791804,"marketCap":54486022547},{"date":"2021-04-09","value":129.502117,"marketCap":55773554766},{"date":"2021-04-16","value":123.869336,"marketCap":53549635478},{"date":"2021-04-23","value":119.914043,"marketCap":51969482300},{"date":"2021-04-30","value":114.714826,"marketCap":49921135588},{"date":"2021-05-07","value":107.696273,"marketCap":47170498574},{"date":"2021-05-14","value":106.028259,"marketCap":46409684081},{"date":"2021-05-21","value":111.078445,"marketCap":48633603369},{"date":"2021-05-28","value":110.921168,"marketCap":49043272711},{"date":"2021-06-04","value":112.513479,"marketCap":49511466245},{"date":"2021-06-11","value":109.595597,"marketCap":48223934026},{"date":"2021-06-18","value":109.016621,"marketCap":47580167917},{"date":"2021-06-25","value":111.90298,"marketCap":48809175944},{"date":"2021-07-02","value":109.410639,"marketCap":47638692108},{"date":"2021-07-09","value":100.909435,"marketCap":43893143835},{"date":"2021-07-16","value":94.587725,"marketCap":41142506821},{"date":"2021-07-23","value":91.098222,"marketCap":39620877835},{"date":"2021-07-30","value":88.513283,"marketCap":38625966574},{"date":"2021-08-06","value":84.963342,"marketCap":36987289204},{"date":"2021-08-13","value":89.546585,"marketCap":39035635917},{"date":"2021-08-20","value":86.839112,"marketCap":37748103698},{"date":"2021-08-27","value":35.821155,"marketCap":41435127780},{"date":"2021-09-03","value":37.981301,"marketCap":43951668026},{"date":"2021-09-10","value":38.287423,"marketCap":44419861561},{"date":"2021-09-17","value":36.174853,"marketCap":41844797122},{"date":"2021-09-24","value":36.866116,"marketCap":42664135807},{"date":"2021-09-30","value":37.801598,"marketCap":43893143835},{"date":"2021-10-08","value":36.845639,"marketCap":42781184191},{"date":"2021-10-15","value":41.303302,"marketCap":47989837259},{"date":"2021-10-22","value":38.708377,"marketCap":45297724437},{"date":"2021-10-29","value":36.498129,"marketCap":42605611615},{"date":"2021-11-05","value":34.035574,"marketCap":39796450410},{"date":"2021-11-12","value":34.992454,"marketCap":41083982629},{"date":"2021-11-19","value":33.644351,"marketCap":39445305259},{"date":"2021-11-26","value":32.33615,"marketCap":37923676273},{"date":"2021-12-03","value":32.326284,"marketCap":37982200465},{"date":"2021-12-10","value":33.464569,"marketCap":39386781067},{"date":"2021-12-17","value":32.691575,"marketCap":38450393999},{"date":"2021-12-24","value":32.610672,"marketCap":38391869807},{"date":"2021-12-31","value":32.539891,"marketCap":38391869807},{"date":"2022-01-07","value":32.663908,"marketCap":38391869807},{"date":"2022-01-14","value":33.586609,"marketCap":39562353643},{"date":"2022-01-21","value":36.583287,"marketCap":43190853533},{"date":"2022-01-28","value":36.378715,"marketCap":42839708382},{"date":"2022-02-04","value":36.297112,"marketCap":42722659999},{"date":"2022-02-11","value":40.094449,"marketCap":47287546958},{"date":"2022-02-18","value":36.738217,"marketCap":43541998684},{"date":"2022-02-25","value":35.465679,"marketCap":42137418081},{"date":"2022-03-04","value":34.3196,"marketCap":40791361670},{"date":"2022-03-11","value":32.30033,"marketCap":38333345615},{"date":"2022-03-18","value":30.548221,"marketCap":36109426328},{"date":"2022-03-25","value":51.100167,"marketCap":34646321533},{"date":"2022-04-01","value":50.091089,"marketCap":34002555424},{"date":"2022-04-08","value":50.844994,"marketCap":34529273150},{"date":"2022-04-14","value":52.396686,"marketCap":35524184410},{"date":"2022-04-22","value":50.14,"marketCap":33358789314},{"date":"2022-04-29","value":53.374094,"marketCap":34938942492},{"date":"2022-05-06","value":51.567348,"marketCap":33475837698},{"date":"2022-05-13","value":49.752968,"marketCap":31720111944},{"date":"2022-05-20","value":52.776078,"marketCap":34119603807},{"date":"2022-05-27","value":53.456127,"marketCap":34529273150},{"date":"2022-06-02","value":58.938431,"marketCap":38274821424},{"date":"2022-06-10","value":59.790997,"marketCap":38567442383},{"date":"2022-06-17","value":61.673214,"marketCap":39737926218},{"date":"2022-06-24","value":62.423805,"marketCap":40381692328},{"date":"2022-06-30","value":69.056487,"marketCap":44595434136},{"date":"2022-07-08","value":66.722169,"marketCap":43132329341},{"date":"2022-07-15","value":63.508391,"marketCap":40674313287},{"date":"2022-07-22","value":63.92335,"marketCap":40966934246},{"date":"2022-07-29","value":59.376289,"marketCap":38099248848},{"date":"2022-08-05","value":61.722486,"marketCap":39503829451},{"date":"2022-08-12","value":63.556129,"marketCap":40732837478},{"date":"2022-08-19","value":60.693626,"marketCap":38508918191},{"date":"2022-08-26","value":50.178953,"marketCap":41201031013},{"date":"2022-09-02","value":48.070685,"marketCap":39328256876},{"date":"2022-09-09","value":48.254388,"marketCap":39328256876},{"date":"2022-09-16","value":46.022789,"marketCap":37162861780},{"date":"2022-09-23","value":45.445662,"marketCap":35992377944},{"date":"2022-09-30","value":44.326448,"marketCap":35173039259},{"date":"2022-10-07","value":48.090691,"marketCap":38157773040},{"date":"2022-10-14","value":45.02787,"marketCap":35348611835},{"date":"2022-10-21","value":47.290004,"marketCap":36870240821},{"date":"2022-10-28","value":42.709214,"marketCap":33241740931},{"date":"2022-11-04","value":49.372051,"marketCap":38801539150},{"date":"2022-11-11","value":51.666919,"marketCap":40966934246},{"date":"2022-11-18","value":53.399862,"marketCap":42195942273},{"date":"2022-11-25","value":50.019451,"marketCap":39211208492},{"date":"2022-12-02","value":55.555689,"marketCap":44302813177},{"date":"2022-12-09","value":58.171102,"marketCap":46819353424},{"date":"2022-12-16","value":57.286733,"marketCap":46000014739},{"date":"2022-12-23","value":61.56771,"marketCap":49452942054},{"date":"2022-12-30","value":59.388957,"marketCap":48282458218},{"date":"2023-01-06","value":63.345323,"marketCap":52028006492},{"date":"2023-01-13","value":60.268817,"marketCap":50447853314},{"date":"2023-01-20","value":59.521057,"marketCap":49394417862},{"date":"2023-01-27","value":60.637012,"marketCap":50330804930},{"date":"2023-02-03","value":57.518832,"marketCap":47989837259},{"date":"2023-02-10","value":56.80801,"marketCap":47111974382},{"date":"2023-02-17","value":56.638038,"marketCap":46526732465},{"date":"2023-02-24","value":56.25718,"marketCap":45648869588},{"date":"2023-03-03","value":57.616649,"marketCap":47053450191},{"date":"2023-03-10","value":55.879218,"marketCap":45297724437},{"date":"2023-03-17","value":58.418396,"marketCap":47814264684},{"date":"2023-03-24","value":66.70117,"marketCap":48106885643},{"date":"2023-03-31","value":59.937096,"marketCap":42898232574},{"date":"2023-04-06","value":62.675919,"marketCap":44829530903},{"date":"2023-04-14","value":61.796677,"marketCap":44244288985},{"date":"2023-04-21","value":62.482749,"marketCap":44712482519},{"date":"2023-04-28","value":64.35225,"marketCap":45707393780},{"date":"2023-05-05","value":62.108076,"marketCap":44185764793},{"date":"2023-05-12","value":59.970908,"marketCap":42371514848},{"date":"2023-05-19","value":60.154114,"marketCap":41903321314},{"date":"2023-05-25","value":58.666762,"marketCap":40791361670},{"date":"2023-06-02","value":63.232288,"marketCap":43717571259},{"date":"2023-06-09","value":63.069334,"marketCap":43541998684},{"date":"2023-06-16","value":64.906049,"marketCap":44595434136},{"date":"2023-06-23","value":57.125666,"marketCap":39035635917},{"date":"2023-06-30","value":57.474272,"marketCap":38918587533},{"date":"2023-07-07","value":57.586613,"marketCap":38918587533},{"date":"2023-07-14","value":58.326882,"marketCap":39972022985},{"date":"2023-07-21","value":58.685023,"marketCap":40030547177},{"date":"2023-07-28","value":62.097565,"marketCap":42312990656},{"date":"2023-08-04","value":63.795183,"marketCap":43541998684},{"date":"2023-08-11","value":63.898737,"marketCap":43366426108},{"date":"2023-08-18","value":61.840741,"marketCap":41669224547},{"date":"2023-08-25","value":27.62911,"marketCap":41142506821},{"date":"2023-09-01","value":27.514869,"marketCap":41142506821},{"date":"2023-09-08","value":28.040676,"marketCap":41435127780},{"date":"2023-09-15","value":29.003955,"marketCap":43190853533},{"date":"2023-09-22","value":27.631338,"marketCap":40966934246},{"date":"2023-09-29","value":26.75651,"marketCap":39737926218},{"date":"2023-10-06","value":26.099111,"marketCap":38743014958},{"date":"2023-10-13","value":25.703834,"marketCap":38099248848},{"date":"2023-10-20","value":23.92445,"marketCap":35407136026},{"date":"2023-10-27","value":24.844634,"marketCap":36753192437},{"date":"2023-11-03","value":24.581556,"marketCap":36460571478},{"date":"2023-11-10","value":24.626158,"marketCap":36519095670},{"date":"2023-11-17","value":24.562491,"marketCap":36753192437},{"date":"2023-11-24","value":25.952437,"marketCap":39152684300},{"date":"2023-12-01","value":25.690737,"marketCap":38918587533},{"date":"2023-12-08","value":25.678626,"marketCap":38743014958},{"date":"2023-12-15","value":25.569761,"marketCap":38801539150},{"date":"2023-12-22","value":24.081741,"marketCap":36519095670},{"date":"2023-12-29","value":25.911803,"marketCap":39503829451},{"date":"2024-01-05","value":25.090673,"marketCap":37982200465},{"date":"2024-01-12","value":23.995405,"marketCap":36343523095},{"date":"2024-01-19","value":15.767434,"marketCap":23848608150},{"date":"2024-01-26","value":15.92615,"marketCap":23994918629},{"date":"2024-02-02","value":15.518649,"marketCap":23351152520},{"date":"2024-02-09","value":15.403895,"marketCap":23292628328},{"date":"2024-02-16","value":15.632734,"marketCap":23643773479},{"date":"2024-02-23","value":16.921479,"marketCap":25458023424},{"date":"2024-03-01","value":18.135517,"marketCap":27301535465},{"date":"2024-03-08","value":17.486292,"marketCap":26335886301},{"date":"2024-03-15","value":17.385105,"marketCap":26160313725},{"date":"2024-03-22","value":18.004413,"marketCap":27067438698},{"date":"2024-03-28","value":18.31802,"marketCap":27740466903},{"date":"2024-04-05","value":17.666357,"marketCap":26745555643},{"date":"2024-04-12","value":18.023367,"marketCap":27301535465},{"date":"2024-04-19","value":17.594081,"marketCap":26628507259},{"date":"2024-04-26","value":20.790515,"marketCap":31427490985},{"date":"2024-05-03","value":20.533697,"marketCap":31017821643},{"date":"2024-05-10","value":21.10348,"marketCap":31954208711},{"date":"2024-05-17","value":22.566693,"marketCap":34119603807},{"date":"2024-05-24","value":20.445746,"marketCap":30842249068},{"date":"2024-05-31","value":19.882359,"marketCap":30022910383},{"date":"2024-06-07","value":20.605541,"marketCap":31076345835},{"date":"2024-06-14","value":20.469074,"marketCap":30842249068},{"date":"2024-06-21","value":19.130276,"marketCap":28764640259},{"date":"2024-06-28","value":17.83378,"marketCap":26804079835},{"date":"2024-07-05","value":18.051862,"marketCap":27125962890},{"date":"2024-07-12","value":19.328189,"marketCap":29086523314},{"date":"2024-07-19","value":18.063935,"marketCap":27184487081},{"date":"2024-07-26","value":17.067193,"marketCap":25779906479},{"date":"2024-08-02","value":16.39871,"marketCap":24755733122},{"date":"2024-08-09","value":16.559716,"marketCap":25165402465},{"date":"2024-08-16","value":16.957492,"marketCap":25779906479},{"date":"2024-08-23","value":15.640267,"marketCap":23877870246},{"date":"2024-08-30","value":16.483208,"marketCap":28354970917},{"date":"2024-09-06","value":15.931199,"marketCap":27418583848},{"date":"2024-09-13","value":15.257039,"marketCap":26189575821},{"date":"2024-09-20","value":15.776123,"marketCap":27243011273},{"date":"2024-09-27","value":18.966403,"marketCap":32949119972},{"date":"2024-10-04","value":21.049614,"marketCap":36402047287},{"date":"2024-10-10","value":20.122814,"marketCap":34587797341},{"date":"2024-10-18","value":19.174916,"marketCap":32773547396},{"date":"2024-10-25","value":18.457026,"marketCap":31544539369},{"date":"2024-11-01","value":18.992114,"marketCap":32480926437},{"date":"2024-11-08","value":19.895701,"marketCap":33768458657},{"date":"2024-11-15","value":17.615143,"marketCap":29671765232},{"date":"2024-11-22","value":17.590523,"marketCap":29613241040},{"date":"2024-11-29","value":18.191857,"marketCap":30608152300},{"date":"2024-12-06","value":19.280782,"marketCap":32363878054},{"date":"2024-12-13","value":18.321237,"marketCap":30725200684},{"date":"2024-12-20","value":18.38728,"marketCap":30666676492},{"date":"2024-12-27","value":18.717612,"marketCap":31193394218},{"date":"2025-01-03","value":17.331063,"marketCap":28910950739},{"date":"2025-01-10","value":15.847452,"marketCap":26335886301},{"date":"2025-01-17","value":16.520843,"marketCap":27477108040},{"date":"2025-01-24","value":16.522876,"marketCap":27652680616},{"date":"2025-01-28","value":16.653176,"marketCap":28003825766},{"date":"2025-02-07","value":16.862617,"marketCap":28208660437},{"date":"2025-02-14","value":17.534216,"marketCap":29262095890},{"date":"2025-02-21","value":20.368256,"marketCap":34178127999},{"date":"2025-02-28","value":18.860944,"marketCap":31544539369},{"date":"2025-03-07","value":19.273455,"marketCap":32363878054},{"date":"2025-03-11","value":20.014732,"marketCap":33534361889}]}],"industryCompare":{"bkCode":"BK1164","name":"酒店、度假村與豪華游輪","current":23.624257,"rank":37,"totalCount":45,"items":[{"symbol":"09961","name":"攜程集團-S","value":17.2316595582,"marketCap":314696331241.77},{"symbol":"00045","name":"大酒店","value":-25.930175,"marketCap":10268349476},{"symbol":"00078","name":"富豪酒店","value":-0.629177,"marketCap":1653792000},{"symbol":"00071","name":"美麗華酒店","value":6.267757,"marketCap":6080445316},{"symbol":"00557","name":"天元醫療","value":-14.563302,"marketCap":211459147},{"symbol":"00184","name":"激成投資","value":3.210464,"marketCap":840294000},{"symbol":"00617","name":"百利保控股","value":-0.434081,"marketCap":579584446},{"symbol":"00069","name":"香格里拉(亞洲)","value":14.119208833067377,"marketCap":16156676904},{"symbol":"00126","name":"佳寧娜","value":-1.113426,"marketCap":249846147},{"symbol":"00308","name":"香港中旅","value":79.64554,"marketCap":6256396091},{"symbol":"00234","name":"新世紀集團","value":-22.45856,"marketCap":167630692},{"symbol":"00132","name":"興業控股","value":5.074884,"marketCap":410958994},{"symbol":"00181","name":"閩港控股","value":-1.926843,"marketCap":85915950},{"symbol":"01221","name":"信和酒店","value":20.652216,"marketCap":1631173994},{"symbol":"01189","name":"大灣區聚變力量","value":-6.334804,"marketCap":37882130},{"symbol":"00696","name":"中國民航信息網絡","value":20.01473225520663,"marketCap":33534361889},{"symbol":"00355","name":"世紀城市國際","value":-0.400545,"marketCap":340182610},{"symbol":"00265","name":"港譽智慧城市服務","value":5.647272,"marketCap":222259698},{"symbol":"00487","name":"實德環球","value":-19.709906,"marketCap":394119280},{"symbol":"00037","name":"遠東酒店實業","value":-6.814103,"marketCap":327350467},{"symbol":"08063","name":"環球大通集團","value":-0.200938,"marketCap":11237462},{"symbol":"00193","name":"冠中地產","value":18.843805,"marketCap":104941151},{"symbol":"00542","name":"中國文旅農業","value":-2.432456,"marketCap":407419376},{"symbol":"01215","name":"開源控股","value":30.530399,"marketCap":204462080},{"symbol":"00201","name":"華大酒店","value":-14.738231,"marketCap":697869978},{"symbol":"00253","name":"順豪控股","value":-1.467817,"marketCap":149894951},{"symbol":"00219","name":"順豪物業","value":-1.812915,"marketCap":317200239},{"symbol":"00022","name":"茂盛控股","value":-13.722109,"marketCap":281193464},{"symbol":"00559","name":"德泰新能源集團","value":-7.985173,"marketCap":80570396},{"symbol":"01383","name":"LET GROUP","value":0.426581,"marketCap":298289828},{"symbol":"01179","name":"華住集團-S","value":22.3647262208,"marketCap":89943701581.9},{"symbol":"01355","name":"朸濬國際","value":-1.816515,"marketCap":53803370},{"symbol":"01235","name":"專業旅運","value":7.468386,"marketCap":73929555},{"symbol":"08237","name":"華星控股","value":-0.6124,"marketCap":40372320},{"symbol":"08596","name":"華星控股","value":-0.6124,"marketCap":40372320},{"symbol":"06882","name":"東瀛游","value":3.543079,"marketCap":301470000},{"symbol":"08308","name":"古兜控股","value":-1.5973833099724768,"marketCap":136350291},{"symbol":"08069","name":"飛道旅遊科技","value":-2.933599,"marketCap":25862610},{"symbol":"00780","name":"同程旅行","value":22.54984768353323,"marketCap":46861397494},{"symbol":"01620","name":"富盈環球集團","value":-2.128382,"marketCap":56400000},{"symbol":"01992","name":"復星旅遊文化","value":57.35067487640288,"marketCap":9646952875},{"symbol":"01832","name":"海天地悅旅","value":-1.2348293893650601,"marketCap":187200000},{"symbol":"01901","name":"飛揚集團","value":-1.788824311133654,"marketCap":68224000},{"symbol":"01701","name":"途屹控股","value":10.642257335832483,"marketCap":123000000},{"symbol":"08668","name":"瀛海集團","value":-9.233191,"marketCap":105600000}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"09961\",pageSize:16,pageCount:6,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2514086665","title":"2025，攜程的未竟之事","url":"https://stock-news.laohu8.com/highlight/detail?id=2514086665","media":"光子星球","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514086665?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 22:08","pubTimestamp":1740578884,"startTime":"0","endTime":"0","summary":"财报发布当日，携程港股收盘价大跌11.92%，造成当日股价大幅振荡的一个重要因素便是Q4业绩。在去年末召开的2024年携程集团全球合作伙伴峰会上，携程CEO孙洁曾以“未来3至5年将是旅游业的黄金岁月”来提振合作伙伴的信心。其中出境酒店与机票预订环比仅有微涨幅，携程国际平台Trip的机酒预订的同比增长也不过是相较上季度的60%增长至70%。经网络放大的旅游乱象之下，是携程的标准化尚未完全覆盖的角落。","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=nesSN20250227014734a25523ed&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=nesSN20250227014734a25523ed&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":["LU1880383440.USD","LU0456846285.SGD","LU1956131251.USD","LU0173614495.USD","LU0455707207.USD","LU2242644610.SGD","LU1880383366.USD","LU1282649067.USD","LU0516422952.EUR","LU0509642566.USD","LU0871576103.HKD","LU0868486357.SGD","SG9999002562.SGD","BK1587","LU0488056044.USD","LU0320764599.SGD","LU0417516738.SGD","IE0003851619.USD","LU0516422440.USD","IE0034224299.USD","LU0502904849.HKD","IE00B8L5B284.USD","LU2023250504.SGD","TCOM","IE00B8HQ1Z84.USD","LU1770034418.SGD","LU0164880469.USD","09961","LU1813983027.USD","LU0269904917.USD","LU0149721374.USD","LU1224709979.USD","BK1164","LU0708995583.HKD","LU0261950983.USD","LU0314109678.HKD","LU0516422366.SGD","LU1251922891.USD","LU0231483743.USD","LU0039217434.USD","LU0823426480.USD","LU1303224171.USD","SG9999000459.SGD","LU2039709279.SGD","LU0052750758.USD","LU1282649810.SGD","LU1719994722.HKD","LU0823426308.USD","SG9999002463.SGD","LU0516423174.USD","BK1588"],"gpt_icon":1},{"id":"2514839312","title":"攜程發佈2024年財報：入境遊預訂量翻倍 AI賦能驅動效率提升","url":"https://stock-news.laohu8.com/highlight/detail?id=2514839312","media":"证券日报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514839312?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 19:09","pubTimestamp":1740568173,"startTime":"0","endTime":"0","summary":"本报记者张敏见习记者梁傲男2月25日，携程集团有限公司（以下简称“携程”）公布其2024年第四季度及全年未经审计的财务业绩。“随着消费者对探索世界和文化体验的日益渴望，2024年旅游市场展现了显著的韧性。”携程集团联合创始人、董事局主席梁建章表示，携程致力于投资人工智能（AI）并促进入境游发展，以创新助力整体旅游体验提升。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://stock.eastmoney.com/a/202502263330477936.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["09961","TCOM"],"gpt_icon":1},{"id":"2514884118","title":"【券商聚焦】中信建投維持攜程集團(09961)“買入”評級 指其24Q4業績符合預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2514884118","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514884118?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 17:37","pubTimestamp":1740562662,"startTime":"0","endTime":"0","summary":"金吾财讯 | 中信建投研报指，2024Q4携程集团 实现营收127.68亿元人民币，同比增长23.51%，实现Non-GAAP净利润30.38亿元人民币，同比增长13.57%，收入和净利润均超彭博一致预期。公司作为国内OTA龙头，竞争壁垒稳固，2025年有望受益于扩内需相关政策，同时跨境业务修复仍有兑现空间。该行预计携程2025-2026年营业收入分别为611.20亿元和709.61亿元，同比增长14.68%和16.10%，Non-GAAP净利润分别为166.42亿元和204.23亿元，对应净利率分别为27.23%和28.78%。维持“买入”评级，目标价583.03港币，对应2025年18XPE。","market":"hk","thumbnail":"https://static.szfiu.com/news/20250110/YzMzOTE1NTA2MzA=.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250110/YzMzOTE1NTA2MzA=.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1953967","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":null,"symbols":["09961","TCOM"],"gpt_icon":0},{"id":"2514886145","title":"攜程集團-S02月26日主力大幅流入2.46億元 散戶資金拋售","url":"https://stock-news.laohu8.com/highlight/detail?id=2514886145","media":"市场透视","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514886145?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 16:15","pubTimestamp":1740557705,"startTime":"0","endTime":"0","summary":"02月26日, 携程集团-S股价涨3.07%，报收476.20元，成交金额48.78亿元，换手率1.57%，振幅5.32%，量比2.32。携程集团-S今日主力资金净流入2.46亿元，上一交易日主力净流出1719万元。该股近5个交易日下跌9.44%，主力资金累计净流入4.52亿元；近20日主力资金累计净流入10.92亿元，其中净流入天数为15日。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250226164750a2549b6b&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=nesSN20250226164750a2549b6b&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0287142896.SGD","LU0384037296.USD","IE00B8L5B284.USD","LU0488056044.USD","LU1956131251.USD","BK1604","LU0455707207.USD","LU2476274308.USD","LU1719994722.HKD","LU0149721374.USD","LU0823426480.USD","LU1303224171.USD","LU0823397285.USD","LU1251922891.USD","LU0314109678.HKD","09961","LU2242644610.SGD","LU0509642566.USD","LU0231483743.USD","LU0051755006.USD","LU0261950983.USD","SG9999001903.USD","LU2106854487.HKD","IE0003851619.USD","LU0173614495.USD","LU0052750758.USD","LU0823426308.USD","LU2039709279.SGD","LU0320764599.SGD","LU0211977185.USD","SG9999002463.SGD","LU1880383366.USD","SG9999000418.SGD","SG9999011746.SGD","LU0456846285.SGD","BK1588","IE0003795394.USD","LU0269904917.USD","LU0531971595.HKD","LU0054237671.USD","LU0164880469.USD","LU1282649067.USD","BK1164","IE00B8HQ1Z84.USD","LU0431992006.USD","LU0516422440.USD","LU0516423174.USD","LU0417516738.SGD","LU1770034418.SGD","LU2023250504.SGD"],"gpt_icon":1},{"id":"2514000938","title":"三表變兩表，玩金融的梁建章，對現金流祕而不宣","url":"https://stock-news.laohu8.com/highlight/detail?id=2514000938","media":"Ofweek光电信息网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514000938?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 14:39","pubTimestamp":1740551940,"startTime":"0","endTime":"0","summary":"让人意外的是，携程这次公布的财报并不完善，三大表之一的现金流量表及相关数据并未公布。因为携程未公布现金流量表，但在携程流动资产中，现金和现金等价物及受限制现金余额510.9亿元，可见对于携程的现金流影响应该不大。然而，在携程公布的2024年年报中，缺少了关键的现金流量表。截至2024年2月15日，黑猫投诉中携程金融的投诉量高达12978条。","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=nesSN2025022614505998932d51&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=nesSN2025022614505998932d51&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":["LU0540923850.HKD","LU0823397285.USD","LU0516422440.USD","LU0287142896.SGD","SG9999000418.SGD","LU0531971595.HKD","BK1587","LU0588546209.SGD","SG9999011746.SGD","TCOM","LU2476274308.USD","IE00B8HQ1Z84.USD","LU0011963245.USD","LU0431992006.USD","LU0039217434.USD","LU0502904849.HKD","LU1880383366.USD","LU0054237671.USD","LU0823426480.USD","SG9999001903.USD","LU1770034418.SGD","LU0868486357.SGD","IE0003795394.USD","LU0211977185.USD","LU0320764599.SGD","LU0488056044.USD","LU0871576103.HKD","IE0003851619.USD","LU0516422366.SGD","LU0231483743.USD","LU0149721374.USD","LU0823397103.USD","LU1282649067.USD","LU0456846285.SGD","SG9999002463.SGD","LU1808992512.USD","LU1481107354.HKD","LU0107464264.USD","LU0708995583.HKD","LU0384037296.USD","LU0737861699.HKD","LU0509642566.USD","BK1588","LU1282649810.SGD","BK1604","LU0173614495.USD","LU0261950983.USD","LU0307460666.USD","09961","LU0634319403.HKD","LU0269904917.USD"],"gpt_icon":1},{"id":"2514005824","title":"【券商聚焦】招銀國際維持攜程(09961)美股“買入”評級 料其未來業績有望持續好於市場預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2514005824","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514005824?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 14:23","pubTimestamp":1740551006,"startTime":"0","endTime":"0","summary":"该行认为，在其不断增强的供应链能力以及国内和出境游业务运营效率提升的助力下，携程有望在未来几个季度持续给出好于市场预期的业绩。维持“买入”评级。","market":"fut","thumbnail":"https://static.szfiu.com/news/20250109/MjJmNDVlM2IxNTc1MzAyMDFjYTFhODQyNzEzMTQ0NzU5OA==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250109/MjJmNDVlM2IxNTc1MzAyMDFjYTFhODQyNzEzMTQ0NzU5OA==.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1953937","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TCOM","09961"],"gpt_icon":1},{"id":"2514003439","title":"攜程公佈業績，為何股價大跌？","url":"https://stock-news.laohu8.com/highlight/detail?id=2514003439","media":"新浪财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514003439?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 14:09","pubTimestamp":1740550163,"startTime":"0","endTime":"0","summary":"携程2024年全年财报显示净营业收入为533亿元，净利润为172亿元，但股价却出现大跌。分析人士认为此次携程股价大跌，正逢美股中概股调整之时，不排除有重要股东抛售的嫌疑。2024年携程股东抛售情况百度：据不完全统计，2024年百度多次减持携程股票。","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=nesSN20250226142038abdd61e0&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=nesSN20250226142038abdd61e0&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":["LU0054237671.USD","LU1808992512.USD","LU0384037296.USD","TCOM","LU0039217434.USD","LU0455707207.USD","SG9999011746.SGD","BK1588","SG9999000418.SGD","LU0871576103.HKD","LU2039709279.SGD","LU0588546209.SGD","IE00B8HQ1Z84.USD","09961","LU0502904849.HKD","LU0516423091.SGD","LU0823397285.USD","LU1481107354.HKD","LU2778985437.USD","LU1282649067.USD","LU0052750758.USD","LU1251922891.USD","LU0011963245.USD","LU0540923850.HKD","LU0868486357.SGD","LU1303224171.USD","LU1813983027.USD","LU1880383440.USD","LU0164865239.USD","LU2023250504.SGD","LU0516422952.EUR","LU1328277881.USD","BK1604","LU0164880469.USD","BK1164","LU2476274308.USD","SG9999002463.SGD","LU0149721374.USD","IE0003795394.USD","LU0516422440.USD","LU0348735423.USD","LU0320764599.SGD","BK1587","LU0051755006.USD","LU0509642566.USD","LU0823397103.USD","LU0287142896.SGD","LU0708995583.HKD","IE0003851619.USD","IE0034224299.USD","LU1956131251.USD"],"gpt_icon":1},{"id":"1187169587","title":"熱門科網股漲幅擴大，美團一度漲超10%，京東漲超8%，小米漲超5%","url":"https://stock-news.laohu8.com/highlight/detail?id=1187169587","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1187169587?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 13:59","pubTimestamp":1740549553,"startTime":"0","endTime":"0","summary":"本周三（2月26日），港股热门科网股午后涨幅扩大， $美团-W(03690)$ 一度涨超10%， $京东集团-SW(09618)$ 涨超8%， $阿里巴巴-W(09988)$ 涨近6%， $小米集团-W(01810)$ 涨超5%。","market":"us","thumbnail":"https://static.tigerbbs.com/5d1fe578ee46cbe0d24c33435ff25ae5","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/5d1fe578ee46cbe0d24c33435ff25ae5"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["09618","06618","09999","09888","09961","01024","03690","02076","00700","02423","HSI","HSTECH","09988","09626","01698","01810","00241"],"gpt_icon":0},{"id":"1145136732","title":"異動解讀 | 攜程集團盤中大漲5.54% 業績實現歷史新高引發看漲預期","url":"https://stock-news.laohu8.com/highlight/detail?id=1145136732","media":"异动解读","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1145136732?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 13:48","pubTimestamp":1740548885,"startTime":"0","endTime":"0","summary":"携程集团(09961)今日盘中大涨5.54%,引发市场广泛关注。\n公司近日公布的2024年财报显示,全年实现净营业收入533亿元人民币,同比大增20%;归属母公司股东净利润171亿元,同比飙升70%,均刷新历史新高。尤其是住宿预订业务和国际业务是业绩增长亮点。董事会还宣布了新的资本回报措施。 \n多家机构对携程后市表示乐观。方正证券称公司为OTA龙头,国内中高端市场地位稳固。交银国际预计其2025年收入仍有上调空间,并给予买入评级;大摩指出,虽然利润率指引较弱,但营收指引符合预期;汇丰表示,携程扩大海外投资虽短期拖累利润,但可为长期增长奠定基础。","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"ai_movement_cn","symbols":["09961"],"gpt_icon":0},{"id":"2514008659","title":"大行評級｜麥格理：對攜程的長期上升潛力仍持樂觀態度 予“跑贏大市”評級","url":"https://stock-news.laohu8.com/highlight/detail?id=2514008659","media":"港股那点事","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514008659?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 13:39","pubTimestamp":1740548340,"startTime":"0","endTime":"0","summary":"格隆汇2月26日｜麦格理发表报告，指携程去年末季业绩略高于预期，宣布近年来首次派息每美股存托证券(ADS)30美仙，计及3亿美元股票回购，2024财年实现1.2%的股东回报。报告预计，携程旗下国际业务平台Trip.com在2025年将继续保持强劲增长，收入占比料达14%。该行对携程的长期上升潜力仍持乐观态度，目标价70.3美元，相当于预测今年市盈率20倍，评级“跑赢大市”。               \n\n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"other","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/bxjj/2025-02-26/doc-inemuvpm8930619.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["09961","TCOM"],"gpt_icon":0},{"id":"2514070297","title":"押寶入境遊和AI，攜程離 “全球第一” 還有多遠？","url":"https://stock-news.laohu8.com/highlight/detail?id=2514070297","media":"网易新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514070297?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 12:31","pubTimestamp":1740544260,"startTime":"0","endTime":"0","summary":"作为国内最大OTA企业，且拥有境外在线旅游平台，携程无疑成为去年入境游复苏的最大受益者之一。面对入境游政策利好带来的新机遇，携程迅速积极布局。入境游爆发带动携程入境游预订量显著增长。携程集团董事会执行主席梁建章对入境游和人工智能的潜力满怀信心并表示，未来，携程将持续加大对人工智能的投资，推动入境游发展。离 “全球第一” 还有多远？然而，疫情的冲击让全球旅游业陷入停滞，携程的全球化进程也缓慢下来。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/roll/2025-02-26/doc-inemurfk8152773.shtml","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":"sina","symbols":["LU1328615791.USD","LU1224709979.USD","IE0034224299.USD","LU0516422952.EUR","LU0488056044.USD","LU0540923850.HKD","BK4588","LU2476274308.USD","LU0149721374.USD","LU0823397285.USD","LU0327786744.USD","LU1961090484.USD","IE00BPRC5H50.USD","09961","TCOM","LU0509642566.USD","LU0823397103.USD","LU0588546209.SGD","LU0828238088.HKD","LU0261950983.USD","LU0143863784.USD","LU1868838027.USD","LU0871576103.HKD","LU1023057109.AUD","IE0003851619.USD","BK4142","LU1808992512.USD","LU0052750758.USD","LU0823426308.USD","LU2039709279.SGD","SG9999001093.SGD","LU0502904849.HKD","BK4534","LU0048575426.USD","LU0048580855.USD","LU0594300419.USD","LU0708995583.HKD","LU1720050803.USD","LU0516422366.SGD","LU1974910355.USD","LU0359202008.SGD","LU1282649067.USD","LU0593848301.USD","LU2152927971.USD","SG9999002562.SGD","LU0516422440.USD","LU0516423174.USD","LU0417516738.SGD","IE00B5MMRT66.SGD","LU0417516902.SGD"],"gpt_icon":1},{"id":"2514719270","title":"攜程淨利潤激增72%VS股價大跌11.9%！研發銷售雙管齊下、入境遊奮力突圍","url":"https://stock-news.laohu8.com/highlight/detail?id=2514719270","media":"TMT之家","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514719270?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:44","pubTimestamp":1740541443,"startTime":"0","endTime":"0","summary":"2月25日，携程集团公布其2024年第四季度及全年未经审计的财务业绩。2024年全年，净营业收入为532.94亿元，同比上升19.73%；归属携程集团净利润为170.67亿元，同比增长72.08%。归属携程集团净利润约21.57亿元，同比增长66.31%。财报公示当日，携程集团股价遭遇了大幅度下跌，跌幅高达11.92%，最终收于462港元/股。2024年第四季度，携程的营业利润率滑落至18.06%，与去年同期相比下滑了约3个百分点，环比更是大幅下滑了13.5个百分点。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tencent","url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250226120014abdd3f46&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":["earning"],"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=nesSN20250226120014abdd3f46&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":["09961","TCOM","VS"],"gpt_icon":1},{"id":"2514076995","title":"攜程股價週三早盤反彈逾4%","url":"https://stock-news.laohu8.com/highlight/detail?id=2514076995","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514076995?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:12","pubTimestamp":1740539528,"startTime":"0","endTime":"0","summary":"携程集团反弹逾4%，该股昨日重挫近12%。截至发稿，股价上涨3.90%，报480港元，成交额22.44亿港元。携程集团近日公布2024年第四季度业绩，净营业收入为127.44亿元人民币，同比增长23.43%；归属携程集团有限公司净利润约21.57亿元，同比增长66.31%。董事会已授权于2025年采取新的资本回报措施，包括一项股份回购计划，公司获授权并批准不时回购总额高达4亿美元的普通股和/或ADS；以及2024财年的普通现金股息，总计约2亿美元。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://hk.jrj.com.cn/2025/02/26111248392948.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_highlight","symbols":["LU0634319403.HKD","LU0516422952.EUR","LU1282649067.USD","LU0516422366.SGD","LU1719994722.HKD","LU1868837565.USD","LU1481107354.HKD","LU2242644610.SGD","LU0593848301.USD","LU0516422440.USD","IE00B8HQ1Z84.USD","LU0348735423.USD","LU0650527681.SGD","BK4585","LU0384037296.USD","SG9999000475.SGD","BK1604","IE00B8L5B284.USD","LU0164880469.USD","LU1720050803.USD","LU0106252389.USD","09961","LU0737861772.HKD","LU2023250504.SGD","LU0531971595.HKD","LU0052750758.USD","LU1917777945.USD","LU2399975544.HKD","BK4526","BK4588","IE00B3M56506.USD","LU0516423174.USD","SG9999001903.USD","LU1794554557.SGD","LU2476274308.USD","LU0048575426.USD","LU1770034418.SGD","LU1868838027.USD","LU1808992512.USD","LU0211977185.USD","LU0540923850.HKD","LU0348827113.USD","TCOM","BK4531","LU0307460666.USD","LU1251922891.USD","LU2106854487.HKD","LU0251143458.SGD","LU0359201612.USD","LU1880383366.USD"],"gpt_icon":0},{"id":"2514761570","title":"攜程集團-S反彈逾4% 公司上季收入超預期","url":"https://stock-news.laohu8.com/highlight/detail?id=2514761570","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514761570?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:09","pubTimestamp":1740539340,"startTime":"0","endTime":"0","summary":"　　携程集团-S反弹逾4%，该股昨日重挫近12%。截至发稿，股价上涨3.90%，报480港元，成交额22.44亿港元。　　携程集团近日公布2024年第四季度业绩，净营业收入为127.44亿元人民币，同比增长23.43%；归属携程集团有限公司净利润约21.57亿元，同比增长66.31%。董事会已授权于2025年采取新的资本回报措施，包括一项股份回购计划，公司获授权并批准不时回购总额高达4亿美元的普通股和/或ADS；以及2024财年的普通现金股息，总计约2亿美元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-26/doc-inemurfi0469660.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["IE00B8L5B284.USD","LU1880383366.USD","LU0164880469.USD","LU0348735423.USD","LU2399975544.HKD","BK1604","LU2023250504.SGD","LU0737861772.HKD","LU1808992512.USD","BK4526","LU1251922891.USD","LU2476274308.USD","LU0516422440.USD","LU0251143458.SGD","LU0048575426.USD","SG9999000475.SGD","LU1868838027.USD","BK4585","LU1719994722.HKD","TCOM","LU0348827113.USD","LU1868837565.USD","SG9999001903.USD","IE00B3M56506.USD","LU0540923850.HKD","LU1282649067.USD","LU0737861699.HKD","LU1720050803.USD","LU0531971595.HKD","09961","BK4531","IE00B8HQ1Z84.USD","LU1794554557.SGD","LU2106854487.HKD","LU0106252389.USD","LU0307460666.USD","LU0650527681.SGD","LU1917777945.USD","LU0052750758.USD","LU2242644610.SGD","LU0384037296.USD","LU1481107354.HKD","LU0634319403.HKD","LU0593848301.USD","LU0516423174.USD","LU0516422366.SGD","LU0211977185.USD","LU0359201612.USD","BK4588","LU1770034418.SGD"],"gpt_icon":0},{"id":"2514076803","title":"《大行》瑞銀降攜程(09961.HK)目標價至588元 下調今明年盈測","url":"https://stock-news.laohu8.com/highlight/detail?id=2514076803","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514076803?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:09","pubTimestamp":1740539340,"startTime":"0","endTime":"0","summary":"瑞银发表研究报告指，携程去年第四季收入按年升23.4%，胜于预期，而非通用会计准则营运利润率按年跌4个百分点至21.7%。该行表示，将携程首季收入预测上调1%至138亿元人民币，同时将非通用会计准则营运利润率预测下调至28.2%，并将今年及明年每股盈利预测各下调5.6%及3.2%。该行将携程目标价由80美元下调至76美元，将携程-S目标价由621元降至588元，相当预测今年市盈率20.8倍，维持其“买入”评级。","market":"hk","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20200909153031031_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20200909153031031_s.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1420276/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["09961"],"gpt_icon":0},{"id":"2514076217","title":"《大行》滙豐研究降攜程(09961.HK)目標價至585元  績後股價回調具吸引力","url":"https://stock-news.laohu8.com/highlight/detail?id=2514076217","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2514076217?lang=zh_tw&edition=fundamental","pubTime":"2025-02-26 11:09","pubTimestamp":1740539340,"startTime":"0","endTime":"0","summary":"汇丰研究发表报告指，携程-SH股在业绩公布当日下跌12%，主要由于管理层指引利润率将会收缩，受累于公司加大海外营销开支以资助其国际平台的增长。另外，该行将携程美股目标价由78美元下调至75美元，H股目标价由608.4港元降至585港元，维持“买入”评级，同时认为公司业绩公布后的股价回调有些过度，可能为投资者提供一个有吸引力的买入点。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20200909153032107_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20200909153032107_s.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aafn-con/NOW.1420283/latest-news/AAFN","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["09961"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":6,"totalSize":200}]}}