港股詳情

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

網易-S

161.600

-2.700-1.64%

成交量：1,192.57萬

成交額：19.44億

市值：5,207.51億

市盈率：16.23

高：165.800

開：162.300

低：160.100

收：164.300

資料載入中...

總覽公司新聞公告

【券商聚焦】招銀國際維持網易(09999)“買入”評級指4Q24業績穩健

績後股價一度下跌！網易業績報告有哪些看點？

網易2024成績單出爐：營收繼續破千億但增長瓶頸凸顯

網易－Ｓ(09999)出現大手買入7.57萬股，成交價$158.1，涉資1.197千萬

阿斯达克财经

網易走入低谷

华尔街见闻

持續攀升，遊戲ETF現漲近3%，成交額突破6.5億元

每日经济新闻

《股市簡訊》網易雲音樂一度飆漲逾兩成，去年經調整淨利同比翻逾倍

《大行》花旗降網易(NTES.US)目標價至118美元估值吸引評級“買入”

阿斯达克财经

網易2024年Q4營收同比下降1.4%，管理層：已與暴雪密切合作

【券商聚焦】交銀國際維持網易買入評級指端遊趨勢強勁料手遊流水1月轉正將帶動預期恢復

網易雲音樂港股大漲15%創2021年12月以來新高

南方财经网

中金：維持網易-S(09999)“跑贏行業”評級目標價180港元

港股異動 | 網易雲音樂(09899)績後漲超11% 24年權益持有人應佔利潤15.62億元同比增加112.69%

金十數據整理：每日港股市場要聞速遞（2月21日週五）

網易Q4營收仍下滑但淨利猛增33%，端遊超預期強勁，多業務整合DeepSeek借力AI | 財報見聞

华尔街见闻

美股收盤：三大股指齊跌阿里巴巴漲逾8%

{"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/09999/news?page=8"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"09999"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09999\",,,,,undefined,":{"symbol":"09999","market":"HK","secType":"STK","nameCN":"網易-S","latestPrice":161.6,"timestamp":1741334921038,"preClose":164.3,"halted":0,"volume":11925725,"delay":0,"changeRate":-0.016433,"change":-2.7,"floatShares":3222468571,"shares":3222468571,"eps":9.858641,"lyrEps":9.954318,"pbRate":3.5,"amount":1944458474,"amplitude":0.034693,"volumeRatio":1.5407190453026425,"dividePrice":4.048586,"prevYearClose":136.722,"fiveDayClose":152.923,"twentyDayClose":160.925,"impliedVol":0.4506,"impliedVolPercentile":0.7347},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"09999\",,,,,undefined,":{"symbol":"09999","floatShares":3222468571,"roa":"9.68%","roe":"22.36%","lyrEps":9.954318,"volumeRatio":1.5407190453026425,"shares":3222468571,"dividePrice":4.048586,"high":165.8,"amplitude":0.034693,"preClose":164.3,"low":160.1,"week52Low":114.025,"pbRate":"3.50","psRate":"4.61","week52High":170.804,"institutionHeld":0,"latestPrice":161.6,"committee":-0.824681,"eps":9.954318356326931,"divideRate":0.025053,"volume":11925725,"delay":0,"ttmEps":9.858640199552406,"open":162.3,"prevYearClose":136.722,"prevWeekClose":152.923,"prevMonthClose":152.923,"prevQuarterClose":136.722,"fiveDayClose":152.923,"twentyDayClose":160.925,"sixtyDayClose":140.377},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/09999\",params:#limit:5,,,undefined,":[{"date":"2025-03-05","symbol":"09999","amount":0.24405,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-03-06","defaultRemindTime":1741138200000,"name":"网易-S","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-17","payableDate":"2025-03-06","currency":"USD","dateTimestamp":1741104000000,"payDate":"2025-03-17"},{"date":"2025-02-20","symbol":"09999","type":"earning","reportTimeType":"pre","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1740015000000,"name":null,"time":"盤前","dateTimestamp":1739980800000,"actualEps":null},{"date":"2024-11-28","symbol":"09999","amount":0.087,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-11-29","defaultRemindTime":1732757400000,"name":"网易-S","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-10","payableDate":"2024-11-29","currency":"USD","dateTimestamp":1732723200000,"payDate":"2024-12-10"},{"date":"2024-11-14","symbol":"09999","type":"earning","reportTimeType":"pre","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1731547800000,"name":null,"time":"盤前","dateTimestamp":1731513600000,"actualEps":null},{"date":"2024-09-05","symbol":"09999","amount":0.087,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-06","defaultRemindTime":1725499800000,"name":"网易-S","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-17","payableDate":"2024-09-06","currency":"USD","dateTimestamp":1725465600000,"payDate":"2024-09-17"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"09999\",market:\"HK\",,,undefined,":[{"executeDate":"2020-06-11","recordDate":"2020-06-12","paymentDate":"2020-06-23","value":0.0464,"currency":"USD"},{"executeDate":"2020-08-27","recordDate":"2020-08-28","paymentDate":"2020-09-14","value":0.0594,"currency":"USD"},{"executeDate":"2020-12-03","recordDate":"2020-12-04","paymentDate":"2020-12-15","value":0.039,"currency":"USD"},{"executeDate":"2021-03-11","recordDate":"2021-03-12","paymentDate":"2021-03-23","value":0.012,"currency":"USD"},{"executeDate":"2021-06-02","recordDate":"2021-06-03","paymentDate":"2021-06-15","value":0.06,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"09999\",market:\"HK\",delay:false,,,undefined,":{"strongBuy":0.381,"buy":0.5714,"hold":0,"sell":0,"strongSell":0.0476,"meanLabel":"BUY","meanPercent":0.5714,"analysts":21,"updateTime":1733414400000},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/09999\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"09999","date":"2025-03-07","current":16.350856,"percent":0.273024,"low":11.481241,"twenty":15.219606,"median":18.699598,"eighty":30.968126,"high":99.651305,"avg":21.989898,"sd":8.490895,"marketCap":520750921073},"quantilePoints":[{"date":"2020-03-13","current":13.505383,"twenty":13.758724,"median":14.953889,"eighty":15.539039,"marketCap":318149299499.68},{"date":"2020-03-20","current":12.18601,"twenty":13.586387,"median":14.840894,"eighty":15.504143,"marketCap":282909777106.17},{"date":"2020-03-27","current":12.883844,"twenty":13.470129,"median":14.661849,"eighty":15.489277,"marketCap":298905304477.46},{"date":"2020-04-03","current":13.884792,"twenty":13.470129,"median":14.638115,"eighty":15.467345,"marketCap":322420834733.92},{"date":"2020-04-09","current":13.890909,"twenty":13.514504,"median":14.552499,"eighty":15.457244,"marketCap":324760562973.41},{"date":"2020-04-17","current":14.858617,"twenty":13.550989,"median":14.594376,"eighty":15.449829,"marketCap":345772406584.76},{"date":"2020-04-24","current":14.889492,"twenty":13.58623,"median":14.644043,"eighty":15.443735,"marketCap":346091912825.99},{"date":"2020-04-29","current":15.206238,"twenty":13.586465,"median":14.658405,"eighty":15.439902,"marketCap":353700871514.51},{"date":"2020-05-08","current":15.475514,"twenty":13.600671,"median":14.661849,"eighty":15.439902,"marketCap":360149639391.74},{"date":"2020-05-15","current":16.168319,"twenty":13.63505,"median":14.754232,"eighty":15.465103,"marketCap":374785747218.4},{"date":"2020-05-22","current":15.295234,"twenty":13.678027,"median":14.858617,"eighty":15.503066,"marketCap":372859136383.68},{"date":"2020-05-29","current":15.892944,"twenty":13.723366,"median":14.881705,"eighty":15.543946,"marketCap":386815593894.2},{"date":"2020-06-05","current":17.523377,"twenty":13.764512,"median":14.889999,"eighty":15.670829,"marketCap":429608478715.64},{"date":"2020-06-12","current":17.758421,"twenty":13.782208,"median":14.957705,"eighty":15.88663,"marketCap":435329522561.94},{"date":"2020-06-19","current":18.021716,"twenty":13.813569,"median":15.083325,"eighty":15.93942,"marketCap":442589326664.58},{"date":"2020-06-26","current":19.122917,"twenty":13.839143,"median":15.095483,"eighty":16.029929,"marketCap":469208169932.59},{"date":"2020-07-03","current":18.781721,"twenty":13.854136,"median":15.146865,"eighty":16.414125,"marketCap":461546609685.67},{"date":"2020-07-10","current":20.918539,"twenty":13.88025,"median":15.183729,"eighty":16.851782,"marketCap":518959451419.51},{"date":"2020-07-17","current":19.72081,"twenty":13.886015,"median":15.295234,"eighty":17.674019,"marketCap":490022782905.52},{"date":"2020-07-24","current":19.406596,"twenty":13.920077,"median":15.320958,"eighty":17.801113,"marketCap":480327810969.43},{"date":"2020-07-31","current":19.722618,"twenty":14.040032,"median":15.371355,"eighty":18.063454,"marketCap":491015035242.73},{"date":"2020-08-07","current":20.048958,"twenty":14.070058,"median":15.446782,"eighty":18.765358,"marketCap":499677928875.43},{"date":"2020-08-14","current":18.565342,"twenty":14.140627,"median":15.471827,"eighty":18.870866,"marketCap":494221079986.01},{"date":"2020-08-21","current":19.42611,"twenty":14.171884,"median":15.503604,"eighty":19.057201,"marketCap":519481627971.42},{"date":"2020-08-28","current":20.038331,"twenty":14.263831,"median":15.560866,"eighty":19.213756,"marketCap":540036113747.07},{"date":"2020-09-04","current":19.221458,"twenty":14.341826,"median":15.617617,"eighty":19.299819,"marketCap":519776200957.76},{"date":"2020-09-11","current":18.031549,"twenty":14.445569,"median":15.81253,"eighty":19.234301,"marketCap":488121793315.01},{"date":"2020-09-18","current":18.263933,"twenty":14.526362,"median":15.886743,"eighty":19.225832,"marketCap":499205752511.96},{"date":"2020-09-25","current":18.649948,"twenty":14.550059,"median":15.909661,"eighty":19.221154,"marketCap":505706653229.97},{"date":"2020-09-30","current":17.874581,"twenty":14.554938,"median":15.940584,"eighty":19.22024,"marketCap":486994000384.01},{"date":"2020-10-09","current":17.556118,"twenty":14.562952,"median":15.998563,"eighty":19.195214,"marketCap":485204022402.85},{"date":"2020-10-16","current":17.160242,"twenty":14.591165,"median":16.11891,"eighty":19.188229,"marketCap":474068350774.2},{"date":"2020-10-23","current":16.62067,"twenty":14.625314,"median":16.480251,"eighty":19.135939,"marketCap":459873917492.36},{"date":"2020-10-30","current":16.806527,"twenty":14.639301,"median":16.62067,"eighty":19.108273,"marketCap":465088221883.56},{"date":"2020-11-06","current":17.614299,"twenty":14.650594,"median":16.684101,"eighty":19.075331,"marketCap":493141024793.79},{"date":"2020-11-13","current":16.878497,"twenty":14.659094,"median":16.765659,"eighty":19.051848,"marketCap":472938085731.36},{"date":"2020-11-20","current":29.993888,"twenty":14.694397,"median":16.756595,"eighty":19.075331,"marketCap":500942179915.26},{"date":"2020-11-27","current":30.002758,"twenty":14.726902,"median":16.806527,"eighty":19.201395,"marketCap":499919243118.62},{"date":"2020-12-04","current":27.885884,"twenty":14.758257,"median":16.87817,"eighty":19.267982,"marketCap":467990259064.88},{"date":"2020-12-11","current":28.235303,"twenty":14.788305,"median":16.944391,"eighty":19.4317,"marketCap":472720444772.57},{"date":"2020-12-18","current":30.280312,"twenty":14.834211,"median":17.079484,"eighty":19.503361,"marketCap":507780268997.68},{"date":"2020-12-24","current":29.570457,"twenty":14.861437,"median":17.116272,"eighty":19.574575,"marketCap":496388006807.02},{"date":"2020-12-31","current":30.554057,"twenty":14.868378,"median":17.158019,"eighty":19.711258,"marketCap":513109443272.26},{"date":"2021-01-08","current":36.237838,"twenty":30.254585,"median":30.570883,"eighty":33.790385,"marketCap":614040540286.52},{"date":"2021-01-15","current":33.273175,"twenty":30.550201,"median":32.927671,"eighty":34.194568,"marketCap":563005123365.47},{"date":"2021-01-22","current":36.981877,"twenty":30.564153,"median":33.337876,"eighty":35.52359,"marketCap":625495501814.55},{"date":"2021-01-29","current":36.12849,"twenty":31.458695,"median":34.2587,"eighty":36.763495,"marketCap":616113547744.23},{"date":"2021-02-05","current":39.19288,"twenty":32.444702,"median":35.414779,"eighty":38.042157,"marketCap":664368368091.79},{"date":"2021-02-11","current":41.806938,"twenty":32.883628,"median":36.12849,"eighty":38.874873,"marketCap":709695888415.1},{"date":"2021-02-19","current":39.085805,"twenty":33.172944,"median":36.638395,"eighty":39.17836,"marketCap":663792676558.33},{"date":"2021-02-26","current":40.734157,"twenty":33.286115,"median":37.027008,"eighty":39.324792,"marketCap":588829369226.43},{"date":"2021-03-05","current":40.28348,"twenty":33.437977,"median":37.37233,"eighty":39.979563,"marketCap":580854845017.33},{"date":"2021-03-12","current":40.2479,"twenty":33.858311,"median":38.080101,"eighty":40.157109,"marketCap":579325853411.85},{"date":"2021-03-19","current":40.670478,"twenty":34.066304,"median":38.673481,"eighty":40.276364,"marketCap":585213606776.22},{"date":"2021-03-26","current":38.950498,"twenty":34.634422,"median":38.740826,"eighty":40.276364,"marketCap":557990326224.51},{"date":"2021-04-01","current":40.092646,"twenty":34.854672,"median":38.780806,"eighty":40.2479,"marketCap":572846285762},{"date":"2021-04-09","current":39.015995,"twenty":35.190736,"median":38.800868,"eighty":40.205797,"marketCap":558693492794.91},{"date":"2021-04-16","current":39.894386,"twenty":35.577995,"median":38.93492,"eighty":40.126679,"marketCap":573434693645.08},{"date":"2021-04-23","current":41.91099,"twenty":35.951816,"median":39.085805,"eighty":40.262132,"marketCap":603928779172.92},{"date":"2021-04-30","current":39.127229,"twenty":36.194099,"median":39.129147,"eighty":40.298606,"marketCap":566139502184.77},{"date":"2021-05-07","current":38.110849,"twenty":36.478172,"median":39.085805,"eighty":40.262132,"marketCap":555006279281.37},{"date":"2021-05-14","current":36.565568,"twenty":36.350585,"median":38.93492,"eighty":40.205797,"marketCap":532155744510.52},{"date":"2021-05-21","current":37.93623,"twenty":36.311682,"median":38.80452,"eighty":40.174167,"marketCap":592916824128.72},{"date":"2021-05-28","current":37.720995,"twenty":36.423769,"median":38.748538,"eighty":40.138353,"marketCap":595361978506},{"date":"2021-06-04","current":36.757584,"twenty":36.462097,"median":38.608725,"eighty":40.08544,"marketCap":577405726024.15},{"date":"2021-06-11","current":36.344419,"twenty":36.366737,"median":38.48154,"eighty":40.061676,"marketCap":570873851350.69},{"date":"2021-06-18","current":34.813016,"twenty":36.15036,"median":38.252539,"eighty":40.031291,"marketCap":542385186466.11},{"date":"2021-06-25","current":34.629789,"twenty":35.469184,"median":38.099316,"eighty":39.973942,"marketCap":539190955578.24},{"date":"2021-07-02","current":36.831706,"twenty":35.686806,"median":38.043674,"eighty":39.91983,"marketCap":572473066550.98},{"date":"2021-07-09","current":35.252666,"twenty":35.391041,"median":37.93623,"eighty":39.894386,"marketCap":547381098084.23},{"date":"2021-07-16","current":36.479497,"twenty":35.414779,"median":37.723923,"eighty":39.876908,"marketCap":566418879571.99},{"date":"2021-07-23","current":33.702612,"twenty":35.414779,"median":37.37722,"eighty":39.833993,"marketCap":523251743727.02},{"date":"2021-07-30","current":33.171777,"twenty":35.059071,"median":37.319352,"eighty":39.80968,"marketCap":516740550086.31},{"date":"2021-08-06","current":28.327638,"twenty":34.919833,"median":37.119736,"eighty":39.767289,"marketCap":440214403463.24},{"date":"2021-08-13","current":29.168985,"twenty":34.629789,"median":37.030354,"eighty":39.736785,"marketCap":453906534344.21},{"date":"2021-08-20","current":26.329268,"twenty":34.091291,"median":36.951145,"eighty":39.72883,"marketCap":408555864868.32},{"date":"2021-08-27","current":30.151877,"twenty":33.337876,"median":36.867217,"eighty":39.540031,"marketCap":469934048453.42},{"date":"2021-09-03","current":32.661572,"twenty":33.273175,"median":36.787885,"eighty":39.415264,"marketCap":470089118787.17},{"date":"2021-09-10","current":31.013537,"twenty":32.719257,"median":36.690239,"eighty":39.401747,"marketCap":447517364984.22},{"date":"2021-09-17","current":29.158364,"twenty":32.647335,"median":36.594079,"eighty":39.381011,"marketCap":419503324472.95},{"date":"2021-09-24","current":28.616567,"twenty":31.180885,"median":36.5892,"eighty":39.37908,"marketCap":411898972945.39},{"date":"2021-09-30","current":29.945032,"twenty":30.564153,"median":36.565568,"eighty":39.366101,"marketCap":432462918202.05},{"date":"2021-10-08","current":33.770925,"twenty":30.550201,"median":36.498058,"eighty":39.316056,"marketCap":487693789563.5},{"date":"2021-10-15","current":33.457665,"twenty":30.560787,"median":36.435563,"eighty":39.2501,"marketCap":483501345997},{"date":"2021-10-22","current":35.517773,"twenty":30.724662,"median":36.400213,"eighty":39.168154,"marketCap":516957394496.9},{"date":"2021-10-29","current":34.012833,"twenty":30.978613,"median":36.27957,"eighty":39.129531,"marketCap":493828957610.21},{"date":"2021-11-05","current":35.342609,"twenty":31.052897,"median":36.092823,"eighty":39.124449,"marketCap":513981384669.99},{"date":"2021-11-12","current":38.579813,"twenty":31.156251,"median":36.042792,"eighty":39.10649,"marketCap":563372716163.81},{"date":"2021-11-19","current":39.5526,"twenty":31.500217,"median":36.237838,"eighty":39.10649,"marketCap":585615843742.51},{"date":"2021-11-26","current":39.161343,"twenty":31.970103,"median":36.372316,"eighty":39.10649,"marketCap":580008406334.71},{"date":"2021-12-03","current":34.186392,"twenty":32.289276,"median":36.422449,"eighty":39.057881,"marketCap":507261807373.96},{"date":"2021-12-10","current":35.099483,"twenty":32.65303,"median":36.372316,"eighty":38.989796,"marketCap":521699668089.75},{"date":"2021-12-17","current":32.031209,"twenty":32.65303,"median":36.237838,"eighty":38.939962,"marketCap":475765450916.87},{"date":"2021-12-24","current":33.386157,"twenty":32.65303,"median":36.042792,"eighty":38.922232,"marketCap":496364315513.87},{"date":"2021-12-31","current":34.648256,"twenty":32.650182,"median":35.930369,"eighty":38.91458,"marketCap":516248879392.64},{"date":"2022-01-07","current":34.076094,"twenty":32.916825,"median":33.32989,"eighty":34.415404,"marketCap":505796116153.27},{"date":"2022-01-14","current":35.187786,"twenty":33.215365,"median":34.231285,"eighty":35.272788,"marketCap":523434653345.24},{"date":"2022-01-21","current":32.94694,"twenty":33.215365,"median":34.480715,"eighty":35.182266,"marketCap":491223081533.39},{"date":"2022-01-28","current":32.860169,"twenty":32.8265,"median":34.139247,"eighty":35.169816,"marketCap":488678876565.85},{"date":"2022-02-04","current":34.291839,"twenty":32.860169,"median":34.231285,"eighty":35.178586,"marketCap":509719893845.39},{"date":"2022-02-11","current":33.73195,"twenty":32.94694,"median":34.260169,"eighty":35.187786,"marketCap":502410310516.92},{"date":"2022-02-18","current":33.398041,"twenty":33.156952,"median":34.049029,"eighty":35.179533,"marketCap":499880115404.2},{"date":"2022-02-25","current":24.309324,"twenty":32.775997,"median":33.91293,"eighty":35.178586,"marketCap":506526628586.88},{"date":"2022-03-04","current":20.848112,"twenty":32.245401,"median":33.589017,"eighty":35.163969,"marketCap":434572705311.95},{"date":"2022-03-11","current":19.347373,"twenty":23.210317,"median":33.398041,"eighty":35.122427,"marketCap":402681318692.18},{"date":"2022-03-18","current":22.136124,"twenty":22.534624,"median":33.292098,"eighty":34.648256,"marketCap":458887192204.72},{"date":"2022-03-25","current":23.005162,"twenty":22.534624,"median":32.94694,"eighty":34.636816,"marketCap":476922571388.54},{"date":"2022-04-01","current":23.52364,"twenty":22.534624,"median":32.666315,"eighty":34.480715,"marketCap":488251291323.73},{"date":"2022-04-08","current":22.847487,"twenty":22.538517,"median":32.415232,"eighty":34.329614,"marketCap":474422738741.26},{"date":"2022-04-14","current":23.392319,"twenty":22.602525,"median":31.612326,"eighty":34.272837,"marketCap":484932591221.98},{"date":"2022-04-22","current":21.540549,"twenty":22.295524,"median":27.64299,"eighty":34.237062,"marketCap":438198046868.44},{"date":"2022-04-29","current":23.181329,"twenty":22.185564,"median":23.52364,"eighty":34.151878,"marketCap":463986473923.89},{"date":"2022-05-06","current":21.686627,"twenty":22.160844,"median":23.514859,"eighty":34.065268,"marketCap":430463652759.35},{"date":"2022-05-13","current":23.094127,"twenty":22.038574,"median":23.392319,"eighty":34.021964,"marketCap":450199521926.49},{"date":"2022-05-20","current":23.856648,"twenty":22.131958,"median":23.422935,"eighty":33.928661,"marketCap":471589455574.42},{"date":"2022-05-27","current":25.705904,"twenty":22.136124,"median":23.476265,"eighty":33.91293,"marketCap":506344741732.96},{"date":"2022-06-02","current":25.644334,"twenty":22.235004,"median":23.52364,"eighty":33.794936,"marketCap":507843078480.63},{"date":"2022-06-10","current":26.150768,"twenty":22.316451,"median":23.66341,"eighty":33.738648,"marketCap":514390546834.51},{"date":"2022-06-17","current":23.088494,"twenty":22.360831,"median":23.744263,"eighty":33.503257,"marketCap":453657180307.1},{"date":"2022-06-24","current":23.100775,"twenty":22.436098,"median":23.535958,"eighty":33.435616,"marketCap":455705622964.43},{"date":"2022-06-30","current":23.075987,"twenty":22.501986,"median":23.51925,"eighty":33.412024,"marketCap":454432911572.66},{"date":"2022-07-08","current":22.465447,"twenty":22.419169,"median":23.45355,"eighty":33.389799,"marketCap":442864961222.68},{"date":"2022-07-15","current":21.547724,"twenty":22.148678,"median":23.407071,"eighty":33.351656,"marketCap":420837075237.23},{"date":"2022-07-22","current":23.677119,"twenty":22.148678,"median":23.421823,"eighty":33.28454,"marketCap":462728611963.07},{"date":"2022-07-29","current":23.137122,"twenty":22.218653,"median":23.448118,"eighty":33.195894,"marketCap":452726854358.92},{"date":"2022-08-05","current":22.198557,"twenty":22.184134,"median":23.392319,"eighty":33.030945,"marketCap":433255510397.4},{"date":"2022-08-12","current":22.85764,"twenty":22.235257,"median":23.305419,"eighty":32.894877,"marketCap":446726875298.11},{"date":"2022-08-19","current":19.297091,"twenty":22.184135,"median":23.270586,"eighty":32.809666,"marketCap":412223858332.67},{"date":"2022-08-26","current":20.681368,"twenty":22.112435,"median":23.233213,"eighty":32.644379,"marketCap":438293521088.48},{"date":"2022-09-02","current":20.41025,"twenty":21.933389,"median":23.181329,"eighty":32.526522,"marketCap":430994844472.9},{"date":"2022-09-09","current":20.248489,"twenty":21.806731,"median":23.106162,"eighty":32.396989,"marketCap":425951117791.1},{"date":"2022-09-16","current":19.322145,"twenty":21.631669,"median":23.099114,"eighty":32.29257,"marketCap":402708599625.9},{"date":"2022-09-23","current":18.471736,"twenty":21.473571,"median":23.088494,"eighty":31.738941,"marketCap":377594097694.79},{"date":"2022-09-30","current":17.973162,"twenty":20.94818,"median":23.064884,"eighty":30.978213,"marketCap":368104157800.6},{"date":"2022-10-07","current":18.549538,"twenty":20.658826,"median":23.005405,"eighty":30.050286,"marketCap":379886902196.25},{"date":"2022-10-14","current":16.484807,"twenty":20.34908,"median":22.886029,"eighty":26.305994,"marketCap":334021290498.64},{"date":"2022-10-21","current":15.105198,"twenty":20.217745,"median":22.864992,"eighty":26.150767,"marketCap":303971106100.15},{"date":"2022-10-28","current":13.42927,"twenty":20.013181,"median":22.847487,"eighty":26.06179,"marketCap":269782540885.89},{"date":"2022-11-04","current":15.007256,"twenty":19.873323,"median":22.772998,"eighty":25.69359,"marketCap":304416683371.88},{"date":"2022-11-11","current":15.380475,"twenty":19.545457,"median":22.663934,"eighty":25.639807,"marketCap":314767550910.26},{"date":"2022-11-18","current":13.489055,"twenty":19.302102,"median":22.649394,"eighty":25.609377,"marketCap":327249951227.64},{"date":"2022-11-25","current":13.220873,"twenty":18.780293,"median":22.566569,"eighty":25.554783,"marketCap":318199135793.59},{"date":"2022-12-02","current":13.981531,"twenty":18.556413,"median":22.537057,"eighty":25.5218,"marketCap":342314237006.31},{"date":"2022-12-09","current":13.713186,"twenty":18.0139,"median":22.453028,"eighty":25.473891,"marketCap":338862825072.87},{"date":"2022-12-16","current":13.964263,"twenty":17.472599,"median":22.349506,"eighty":25.469426,"marketCap":344262293634.98},{"date":"2022-12-23","current":13.954493,"twenty":17.01847,"median":22.281526,"eighty":25.424293,"marketCap":344128476010.77},{"date":"2022-12-30","current":14.073143,"twenty":16.781115,"median":22.264031,"eighty":25.296341,"marketCap":351271022584.95},{"date":"2023-01-06","current":15.655923,"twenty":15.930278,"median":22.180529,"eighty":25.241073,"marketCap":394792494226.12},{"date":"2023-01-13","current":16.656126,"twenty":15.807584,"median":22.136124,"eighty":25.070435,"marketCap":428047099257.69},{"date":"2023-01-20","current":16.975438,"twenty":15.930278,"median":22.060862,"eighty":24.898955,"marketCap":432509635356.69},{"date":"2023-01-27","current":17.465546,"twenty":15.976665,"median":21.999665,"eighty":24.856735,"marketCap":445087872629.34},{"date":"2023-02-03","current":17.079016,"twenty":15.9951,"median":21.920281,"eighty":24.309324,"marketCap":437491431496.84},{"date":"2023-02-10","current":16.579721,"twenty":16.137373,"median":21.820757,"eighty":24.113397,"marketCap":422149583515.8},{"date":"2023-02-17","current":16.561155,"twenty":16.192151,"median":21.725226,"eighty":24.079282,"marketCap":417688496433.75},{"date":"2023-02-24","current":16.68343,"twenty":16.457567,"median":21.571377,"eighty":24.070195,"marketCap":382846720381.77},{"date":"2023-03-03","current":18.043538,"twenty":16.457567,"median":21.494997,"eighty":23.967053,"marketCap":416727911766.36},{"date":"2023-03-10","current":17.290702,"twenty":17.500968,"median":17.70644,"eighty":17.993689,"marketCap":396393139038.67},{"date":"2023-03-17","current":17.987031,"twenty":17.29483,"median":27.293625,"eighty":35.113249,"marketCap":416346356840.9},{"date":"2023-03-24","current":18.737646,"twenty":17.29483,"median":27.293625,"eighty":35.113249,"marketCap":438700557089.62},{"date":"2023-03-31","current":18.565739,"twenty":17.296894,"median":27.290304,"eighty":35.108661,"marketCap":431355449284.12},{"date":"2023-04-06","current":18.586016,"twenty":17.298958,"median":27.286983,"eighty":35.104072,"marketCap":431548015145.52},{"date":"2023-04-13","current":18.444034,"twenty":17.29483,"median":27.293625,"eighty":35.113249,"marketCap":428674156086.86},{"date":"2023-04-21","current":19.14093,"twenty":17.292766,"median":27.300351,"eighty":35.117838,"marketCap":444642485905.11},{"date":"2023-04-28","current":18.695458,"twenty":17.292766,"median":27.300351,"eighty":35.117838,"marketCap":431060556377.53},{"date":"2023-05-05","current":18.874795,"twenty":17.292766,"median":27.300351,"eighty":35.117838,"marketCap":435909162796.48},{"date":"2023-05-12","current":18.886647,"twenty":17.292766,"median":27.300351,"eighty":35.117838,"marketCap":433179314875.07},{"date":"2023-05-19","current":18.844975,"twenty":17.292766,"median":27.28602,"eighty":35.117838,"marketCap":426145741986.35},{"date":"2023-05-25","current":18.165206,"twenty":17.29483,"median":27.285057,"eighty":35.113249,"marketCap":409083547926.03},{"date":"2023-06-02","current":16.773032,"twenty":17.191961,"median":27.28602,"eighty":35.117838,"marketCap":420145805671.62},{"date":"2023-06-09","current":18.065204,"twenty":17.160562,"median":27.28602,"eighty":35.117838,"marketCap":451860485768.71},{"date":"2023-06-16","current":19.287741,"twenty":17.160562,"median":27.150182,"eighty":35.117838,"marketCap":480128939026.09},{"date":"2023-06-23","current":18.690263,"twenty":17.160242,"median":27.048019,"eighty":35.122427,"marketCap":462718345455.03},{"date":"2023-06-30","current":19.579831,"twenty":17.159353,"median":26.922634,"eighty":35.12337,"marketCap":480356658872.18},{"date":"2023-07-07","current":19.13692,"twenty":17.160242,"median":26.75237,"eighty":35.122427,"marketCap":468574757883.86},{"date":"2023-07-14","current":20.678758,"twenty":17.160242,"median":26.586238,"eighty":35.122427,"marketCap":513432278460.12},{"date":"2023-07-21","current":20.266067,"twenty":17.159353,"median":26.363059,"eighty":35.12337,"marketCap":500846948418.2},{"date":"2023-07-28","current":21.149897,"twenty":17.158463,"median":26.20879,"eighty":35.124314,"marketCap":522130167009.88},{"date":"2023-08-04","current":21.496731,"twenty":17.158463,"median":26.150761,"eighty":35.124314,"marketCap":531574586112.02},{"date":"2023-08-11","current":21.328752,"twenty":17.158463,"median":25.743126,"eighty":35.124314,"marketCap":524442773051.75},{"date":"2023-08-18","current":19.722918,"twenty":17.158463,"median":25.644334,"eighty":35.124314,"marketCap":481485500319.57},{"date":"2023-08-25","current":17.555793,"twenty":17.158463,"median":25.533537,"eighty":35.124314,"marketCap":484545111435.27},{"date":"2023-09-01","current":18.492889,"twenty":17.158463,"median":25.466944,"eighty":35.124314,"marketCap":512528528212.73},{"date":"2023-09-08","current":17.615124,"twenty":17.158463,"median":25.065562,"eighty":35.124314,"marketCap":482453908289.02},{"date":"2023-09-15","current":18.005989,"twenty":17.158463,"median":24.557284,"eighty":35.124314,"marketCap":496982815637.31},{"date":"2023-09-22","current":18.126148,"twenty":17.158463,"median":24.079282,"eighty":35.124314,"marketCap":498111928013.3},{"date":"2023-09-29","current":17.820048,"twenty":17.159353,"median":23.800455,"eighty":35.12337,"marketCap":490540057019.47},{"date":"2023-10-06","current":17.969652,"twenty":17.159353,"median":23.565416,"eighty":35.12337,"marketCap":494421393463.46},{"date":"2023-10-13","current":18.790439,"twenty":17.159353,"median":23.475486,"eighty":35.12337,"marketCap":516232497011.83},{"date":"2023-10-20","current":17.948993,"twenty":17.160242,"median":23.392319,"eighty":35.122427,"marketCap":492355573676.74},{"date":"2023-10-27","current":19.051486,"twenty":17.159353,"median":23.274841,"eighty":35.12337,"marketCap":522373579744.1},{"date":"2023-11-03","current":20.065388,"twenty":17.159353,"median":23.187501,"eighty":35.12337,"marketCap":551634711396.14},{"date":"2023-11-10","current":20.24106,"twenty":17.159353,"median":23.099114,"eighty":35.12337,"marketCap":556347929325.05},{"date":"2023-11-17","current":19.724654,"twenty":17.159353,"median":23.064884,"eighty":35.096041,"marketCap":571304305124.49},{"date":"2023-11-24","current":19.263049,"twenty":17.159353,"median":22.879756,"eighty":34.992274,"marketCap":562527664548.71},{"date":"2023-12-01","current":18.230535,"twenty":17.159353,"median":22.831359,"eighty":34.889936,"marketCap":534583277213.41},{"date":"2023-12-08","current":17.485353,"twenty":17.149194,"median":22.662403,"eighty":34.740525,"marketCap":510659566587.79},{"date":"2023-12-15","current":17.099111,"twenty":17.1431,"median":22.556517,"eighty":34.631194,"marketCap":502263057361.01},{"date":"2023-12-22","current":14.591734,"twenty":17.130428,"median":22.444292,"eighty":34.480925,"marketCap":428326053625.69},{"date":"2023-12-29","current":15.423367,"twenty":17.087195,"median":22.306977,"eighty":34.31282,"marketCap":455151832318.18},{"date":"2024-01-05","current":15.200695,"twenty":17.073662,"median":22.22914,"eighty":34.251435,"marketCap":445416930732.76},{"date":"2024-01-12","current":15.189657,"twenty":16.990445,"median":22.107554,"eighty":34.110311,"marketCap":445330383758.76},{"date":"2024-01-19","current":15.317606,"twenty":16.954318,"median":21.911827,"eighty":33.990511,"marketCap":448464902074.94},{"date":"2024-01-26","current":17.133847,"twenty":16.916352,"median":21.730603,"eighty":33.844273,"marketCap":499687811487.52},{"date":"2024-02-02","current":16.595367,"twenty":16.874161,"median":21.541897,"eighty":33.733816,"marketCap":483366779063.72},{"date":"2024-02-09","current":17.815581,"twenty":16.878105,"median":21.502557,"eighty":33.699745,"marketCap":521462820705.57},{"date":"2024-02-16","current":18.006316,"twenty":16.877844,"median":21.360891,"eighty":33.470338,"marketCap":527159705697.86},{"date":"2024-02-23","current":18.257011,"twenty":16.877844,"median":21.149897,"eighty":33.446084,"marketCap":531681409006.54},{"date":"2024-03-01","current":16.906573,"twenty":16.863111,"median":20.961373,"eighty":33.445118,"marketCap":541022715471.47},{"date":"2024-03-08","current":16.184058,"twenty":16.839859,"median":20.79976,"eighty":33.445118,"marketCap":518131857258.59},{"date":"2024-03-15","current":16.446107,"twenty":16.777652,"median":20.662188,"eighty":33.399439,"marketCap":526055398421.17},{"date":"2024-03-22","current":16.353069,"twenty":16.724086,"median":20.579904,"eighty":33.336279,"marketCap":522600951158.16},{"date":"2024-03-28","current":15.932211,"twenty":16.663678,"median":20.53486,"eighty":33.282917,"marketCap":507523016215.88},{"date":"2024-04-05","current":14.775881,"twenty":16.646606,"median":20.42981,"eighty":33.151512,"marketCap":470378034661.66},{"date":"2024-04-12","current":14.9486,"twenty":16.622835,"median":20.367678,"eighty":32.730605,"marketCap":476146541135.17},{"date":"2024-04-19","current":14.235262,"twenty":16.576008,"median":20.311262,"eighty":32.574774,"marketCap":453038019044.43},{"date":"2024-04-26","current":14.497381,"twenty":16.487162,"median":20.261803,"eighty":32.206435,"marketCap":460811017270.53},{"date":"2024-05-03","current":15.693118,"twenty":16.461169,"median":20.232326,"eighty":31.635498,"marketCap":498473840362.26},{"date":"2024-05-10","current":15.580676,"twenty":16.413518,"median":20.15262,"eighty":31.00668,"marketCap":496077183689.77},{"date":"2024-05-17","current":16.483045,"twenty":16.353114,"median":20.063812,"eighty":30.933487,"marketCap":524037559844.74},{"date":"2024-05-24","current":14.59578,"twenty":16.279923,"median":19.944906,"eighty":30.933487,"marketCap":476816006389.44},{"date":"2024-05-31","current":13.967018,"twenty":16.18882,"median":19.837958,"eighty":30.933487,"marketCap":456739904487.68},{"date":"2024-06-07","current":14.472159,"twenty":16.152035,"median":19.76001,"eighty":30.933487,"marketCap":472671893502.93},{"date":"2024-06-14","current":14.227922,"twenty":16.0695,"median":19.722918,"eighty":30.95533,"marketCap":464269048267.64},{"date":"2024-06-21","current":14.13765,"twenty":15.994916,"median":19.673048,"eighty":30.95533,"marketCap":460357807910.49},{"date":"2024-06-28","current":14.853493,"twenty":15.934764,"median":19.579957,"eighty":30.95533,"marketCap":483466850502.2},{"date":"2024-07-05","current":14.835316,"twenty":15.88731,"median":19.527396,"eighty":30.95533,"marketCap":482770271641.7},{"date":"2024-07-12","current":14.177175,"twenty":15.841334,"median":19.479383,"eighty":30.95533,"marketCap":462030609454.98},{"date":"2024-07-19","current":14.295171,"twenty":15.693118,"median":19.439949,"eighty":30.95533,"marketCap":465884870956.35},{"date":"2024-07-26","current":14.681812,"twenty":15.61269,"median":19.386008,"eighty":30.95533,"marketCap":480263248652.06},{"date":"2024-08-02","current":14.035965,"twenty":15.580369,"median":19.347373,"eighty":30.95533,"marketCap":458869116435.89},{"date":"2024-08-09","current":13.676771,"twenty":15.476328,"median":19.287741,"eighty":30.95533,"marketCap":450106150215.3},{"date":"2024-08-16","current":13.746782,"twenty":15.443735,"median":19.232136,"eighty":30.95533,"marketCap":452586209844.77},{"date":"2024-08-23","current":13.145396,"twenty":15.380475,"median":19.21017,"eighty":30.95533,"marketCap":413326515310.47},{"date":"2024-08-30","current":12.786375,"twenty":15.327294,"median":19.13692,"eighty":30.95533,"marketCap":404737068647.73},{"date":"2024-09-06","current":12.465155,"twenty":15.298925,"median":19.086586,"eighty":30.95533,"marketCap":394759170932.77},{"date":"2024-09-13","current":12.288138,"twenty":15.206238,"median":19.051486,"eighty":30.95533,"marketCap":388134532772.1},{"date":"2024-09-20","current":12.56227,"twenty":15.172074,"median":19.042056,"eighty":30.959595,"marketCap":399172928068.42},{"date":"2024-09-27","current":14.291867,"twenty":15.123711,"median":18.974706,"eighty":30.959595,"marketCap":456862973393.63},{"date":"2024-10-04","current":15.95912,"twenty":15.113488,"median":18.936087,"eighty":30.959595,"marketCap":507842244942.36},{"date":"2024-10-10","current":14.10945,"twenty":15.095483,"median":18.921248,"eighty":30.95533,"marketCap":446075873034.1},{"date":"2024-10-18","current":12.70198,"twenty":15.051031,"median":18.897523,"eighty":30.959595,"marketCap":399484111419.15},{"date":"2024-10-25","current":12.695779,"twenty":14.997467,"median":18.871673,"eighty":30.977176,"marketCap":399263855946},{"date":"2024-11-01","current":12.656507,"twenty":14.952831,"median":18.791784,"eighty":30.977176,"marketCap":398297115375},{"date":"2024-11-08","current":12.282146,"twenty":14.900877,"median":18.775814,"eighty":30.959595,"marketCap":384762747377},{"date":"2024-11-15","current":14.588983,"twenty":14.888431,"median":18.713147,"eighty":30.959595,"marketCap":431810788514},{"date":"2024-11-22","current":14.857317,"twenty":14.88127,"median":18.697065,"eighty":30.959595,"marketCap":439544713084},{"date":"2024-11-29","current":14.649292,"twenty":14.88127,"median":18.697065,"eighty":30.959595,"marketCap":433099775942},{"date":"2024-12-06","current":15.546993,"twenty":14.894194,"median":18.697065,"eighty":30.959595,"marketCap":458557277653},{"date":"2024-12-13","current":16.086079,"twenty":14.910575,"median":18.697065,"eighty":30.959595,"marketCap":474025126794},{"date":"2024-12-20","current":15.713048,"twenty":14.960944,"median":18.697065,"eighty":30.959595,"marketCap":460490758795},{"date":"2024-12-27","current":15.615204,"twenty":14.997467,"median":18.697065,"eighty":30.959595,"marketCap":457268290224},{"date":"2025-01-03","current":15.006276,"twenty":15.04581,"median":18.697065,"eighty":30.959595,"marketCap":439866959941},{"date":"2025-01-10","current":16.188964,"twenty":15.077282,"median":18.697065,"eighty":30.959595,"marketCap":472736139365},{"date":"2025-01-17","current":16.958793,"twenty":15.077282,"median":18.697065,"eighty":30.959595,"marketCap":495615666219},{"date":"2025-01-24","current":17.357254,"twenty":15.08231,"median":18.697065,"eighty":30.959595,"marketCap":510439021646},{"date":"2025-01-28","current":17.558322,"twenty":15.105198,"median":18.695458,"eighty":30.95533,"marketCap":518817439931},{"date":"2025-02-07","current":17.858338,"twenty":15.140351,"median":18.698672,"eighty":30.963861,"marketCap":524940130215},{"date":"2025-02-14","current":18.164825,"twenty":15.140351,"median":18.698672,"eighty":30.963861,"marketCap":532674054786},{"date":"2025-02-21","current":16.200397,"twenty":15.140351,"median":18.698672,"eighty":30.963861,"marketCap":515594971360},{"date":"2025-02-28","current":15.725711,"twenty":15.17163,"median":18.698672,"eighty":30.963861,"marketCap":498838134790},{"date":"2025-03-07","current":16.350856,"twenty":15.219606,"median":18.699598,"eighty":30.968126,"marketCap":520750921073}],"customCompares":[{"symbol":"09999","name":"網易-S","items":[{"date":"2020-03-13","value":13.505383,"marketCap":318149299499.68},{"date":"2020-03-20","value":12.18601,"marketCap":282909777106.17},{"date":"2020-03-27","value":12.883844,"marketCap":298905304477.46},{"date":"2020-04-03","value":13.884792,"marketCap":322420834733.92},{"date":"2020-04-09","value":13.890909,"marketCap":324760562973.41},{"date":"2020-04-17","value":14.858617,"marketCap":345772406584.76},{"date":"2020-04-24","value":14.889492,"marketCap":346091912825.99},{"date":"2020-04-29","value":15.206238,"marketCap":353700871514.51},{"date":"2020-05-08","value":15.475514,"marketCap":360149639391.74},{"date":"2020-05-15","value":16.168319,"marketCap":374785747218.4},{"date":"2020-05-22","value":15.295234,"marketCap":372859136383.68},{"date":"2020-05-29","value":15.892944,"marketCap":386815593894.2},{"date":"2020-06-05","value":17.523377,"marketCap":429608478715.64},{"date":"2020-06-12","value":17.758421,"marketCap":435329522561.94},{"date":"2020-06-19","value":18.021716,"marketCap":442589326664.58},{"date":"2020-06-26","value":19.122917,"marketCap":469208169932.59},{"date":"2020-07-03","value":18.781721,"marketCap":461546609685.67},{"date":"2020-07-10","value":20.918539,"marketCap":518959451419.51},{"date":"2020-07-17","value":19.72081,"marketCap":490022782905.52},{"date":"2020-07-24","value":19.406596,"marketCap":480327810969.43},{"date":"2020-07-31","value":19.722618,"marketCap":491015035242.73},{"date":"2020-08-07","value":20.048958,"marketCap":499677928875.43},{"date":"2020-08-14","value":18.565342,"marketCap":494221079986.01},{"date":"2020-08-21","value":19.42611,"marketCap":519481627971.42},{"date":"2020-08-28","value":20.038331,"marketCap":540036113747.07},{"date":"2020-09-04","value":19.221458,"marketCap":519776200957.76},{"date":"2020-09-11","value":18.031549,"marketCap":488121793315.01},{"date":"2020-09-18","value":18.263933,"marketCap":499205752511.96},{"date":"2020-09-25","value":18.649948,"marketCap":505706653229.97},{"date":"2020-09-30","value":17.874581,"marketCap":486994000384.01},{"date":"2020-10-09","value":17.556118,"marketCap":485204022402.85},{"date":"2020-10-16","value":17.160242,"marketCap":474068350774.2},{"date":"2020-10-23","value":16.62067,"marketCap":459873917492.36},{"date":"2020-10-30","value":16.806527,"marketCap":465088221883.56},{"date":"2020-11-06","value":17.614299,"marketCap":493141024793.79},{"date":"2020-11-13","value":16.878497,"marketCap":472938085731.36},{"date":"2020-11-20","value":29.993888,"marketCap":500942179915.26},{"date":"2020-11-27","value":30.002758,"marketCap":499919243118.62},{"date":"2020-12-04","value":27.885884,"marketCap":467990259064.88},{"date":"2020-12-11","value":28.235303,"marketCap":472720444772.57},{"date":"2020-12-18","value":30.280312,"marketCap":507780268997.68},{"date":"2020-12-24","value":29.570457,"marketCap":496388006807.02},{"date":"2020-12-31","value":30.554057,"marketCap":513109443272.26},{"date":"2021-01-08","value":36.237838,"marketCap":614040540286.52},{"date":"2021-01-15","value":33.273175,"marketCap":563005123365.47},{"date":"2021-01-22","value":36.981877,"marketCap":625495501814.55},{"date":"2021-01-29","value":36.12849,"marketCap":616113547744.23},{"date":"2021-02-05","value":39.19288,"marketCap":664368368091.79},{"date":"2021-02-11","value":41.806938,"marketCap":709695888415.1},{"date":"2021-02-19","value":39.085805,"marketCap":663792676558.33},{"date":"2021-02-26","value":40.734157,"marketCap":588829369226.43},{"date":"2021-03-05","value":40.28348,"marketCap":580854845017.33},{"date":"2021-03-12","value":40.2479,"marketCap":579325853411.85},{"date":"2021-03-19","value":40.670478,"marketCap":585213606776.22},{"date":"2021-03-26","value":38.950498,"marketCap":557990326224.51},{"date":"2021-04-01","value":40.092646,"marketCap":572846285762},{"date":"2021-04-09","value":39.015995,"marketCap":558693492794.91},{"date":"2021-04-16","value":39.894386,"marketCap":573434693645.08},{"date":"2021-04-23","value":41.91099,"marketCap":603928779172.92},{"date":"2021-04-30","value":39.127229,"marketCap":566139502184.77},{"date":"2021-05-07","value":38.110849,"marketCap":555006279281.37},{"date":"2021-05-14","value":36.565568,"marketCap":532155744510.52},{"date":"2021-05-21","value":37.93623,"marketCap":592916824128.72},{"date":"2021-05-28","value":37.720995,"marketCap":595361978506},{"date":"2021-06-04","value":36.757584,"marketCap":577405726024.15},{"date":"2021-06-11","value":36.344419,"marketCap":570873851350.69},{"date":"2021-06-18","value":34.813016,"marketCap":542385186466.11},{"date":"2021-06-25","value":34.629789,"marketCap":539190955578.24},{"date":"2021-07-02","value":36.831706,"marketCap":572473066550.98},{"date":"2021-07-09","value":35.252666,"marketCap":547381098084.23},{"date":"2021-07-16","value":36.479497,"marketCap":566418879571.99},{"date":"2021-07-23","value":33.702612,"marketCap":523251743727.02},{"date":"2021-07-30","value":33.171777,"marketCap":516740550086.31},{"date":"2021-08-06","value":28.327638,"marketCap":440214403463.24},{"date":"2021-08-13","value":29.168985,"marketCap":453906534344.21},{"date":"2021-08-20","value":26.329268,"marketCap":408555864868.32},{"date":"2021-08-27","value":30.151877,"marketCap":469934048453.42},{"date":"2021-09-03","value":32.661572,"marketCap":470089118787.17},{"date":"2021-09-10","value":31.013537,"marketCap":447517364984.22},{"date":"2021-09-17","value":29.158364,"marketCap":419503324472.95},{"date":"2021-09-24","value":28.616567,"marketCap":411898972945.39},{"date":"2021-09-30","value":29.945032,"marketCap":432462918202.05},{"date":"2021-10-08","value":33.770925,"marketCap":487693789563.5},{"date":"2021-10-15","value":33.457665,"marketCap":483501345997},{"date":"2021-10-22","value":35.517773,"marketCap":516957394496.9},{"date":"2021-10-29","value":34.012833,"marketCap":493828957610.21},{"date":"2021-11-05","value":35.342609,"marketCap":513981384669.99},{"date":"2021-11-12","value":38.579813,"marketCap":563372716163.81},{"date":"2021-11-19","value":39.5526,"marketCap":585615843742.51},{"date":"2021-11-26","value":39.161343,"marketCap":580008406334.71},{"date":"2021-12-03","value":34.186392,"marketCap":507261807373.96},{"date":"2021-12-10","value":35.099483,"marketCap":521699668089.75},{"date":"2021-12-17","value":32.031209,"marketCap":475765450916.87},{"date":"2021-12-24","value":33.386157,"marketCap":496364315513.87},{"date":"2021-12-31","value":34.648256,"marketCap":516248879392.64},{"date":"2022-01-07","value":34.076094,"marketCap":505796116153.27},{"date":"2022-01-14","value":35.187786,"marketCap":523434653345.24},{"date":"2022-01-21","value":32.94694,"marketCap":491223081533.39},{"date":"2022-01-28","value":32.860169,"marketCap":488678876565.85},{"date":"2022-02-04","value":34.291839,"marketCap":509719893845.39},{"date":"2022-02-11","value":33.73195,"marketCap":502410310516.92},{"date":"2022-02-18","value":33.398041,"marketCap":499880115404.2},{"date":"2022-02-25","value":24.309324,"marketCap":506526628586.88},{"date":"2022-03-04","value":20.848112,"marketCap":434572705311.95},{"date":"2022-03-11","value":19.347373,"marketCap":402681318692.18},{"date":"2022-03-18","value":22.136124,"marketCap":458887192204.72},{"date":"2022-03-25","value":23.005162,"marketCap":476922571388.54},{"date":"2022-04-01","value":23.52364,"marketCap":488251291323.73},{"date":"2022-04-08","value":22.847487,"marketCap":474422738741.26},{"date":"2022-04-14","value":23.392319,"marketCap":484932591221.98},{"date":"2022-04-22","value":21.540549,"marketCap":438198046868.44},{"date":"2022-04-29","value":23.181329,"marketCap":463986473923.89},{"date":"2022-05-06","value":21.686627,"marketCap":430463652759.35},{"date":"2022-05-13","value":23.094127,"marketCap":450199521926.49},{"date":"2022-05-20","value":23.856648,"marketCap":471589455574.42},{"date":"2022-05-27","value":25.705904,"marketCap":506344741732.96},{"date":"2022-06-02","value":25.644334,"marketCap":507843078480.63},{"date":"2022-06-10","value":26.150768,"marketCap":514390546834.51},{"date":"2022-06-17","value":23.088494,"marketCap":453657180307.1},{"date":"2022-06-24","value":23.100775,"marketCap":455705622964.43},{"date":"2022-06-30","value":23.075987,"marketCap":454432911572.66},{"date":"2022-07-08","value":22.465447,"marketCap":442864961222.68},{"date":"2022-07-15","value":21.547724,"marketCap":420837075237.23},{"date":"2022-07-22","value":23.677119,"marketCap":462728611963.07},{"date":"2022-07-29","value":23.137122,"marketCap":452726854358.92},{"date":"2022-08-05","value":22.198557,"marketCap":433255510397.4},{"date":"2022-08-12","value":22.85764,"marketCap":446726875298.11},{"date":"2022-08-19","value":19.297091,"marketCap":412223858332.67},{"date":"2022-08-26","value":20.681368,"marketCap":438293521088.48},{"date":"2022-09-02","value":20.41025,"marketCap":430994844472.9},{"date":"2022-09-09","value":20.248489,"marketCap":425951117791.1},{"date":"2022-09-16","value":19.322145,"marketCap":402708599625.9},{"date":"2022-09-23","value":18.471736,"marketCap":377594097694.79},{"date":"2022-09-30","value":17.973162,"marketCap":368104157800.6},{"date":"2022-10-07","value":18.549538,"marketCap":379886902196.25},{"date":"2022-10-14","value":16.484807,"marketCap":334021290498.64},{"date":"2022-10-21","value":15.105198,"marketCap":303971106100.15},{"date":"2022-10-28","value":13.42927,"marketCap":269782540885.89},{"date":"2022-11-04","value":15.007256,"marketCap":304416683371.88},{"date":"2022-11-11","value":15.380475,"marketCap":314767550910.26},{"date":"2022-11-18","value":13.489055,"marketCap":327249951227.64},{"date":"2022-11-25","value":13.220873,"marketCap":318199135793.59},{"date":"2022-12-02","value":13.981531,"marketCap":342314237006.31},{"date":"2022-12-09","value":13.713186,"marketCap":338862825072.87},{"date":"2022-12-16","value":13.964263,"marketCap":344262293634.98},{"date":"2022-12-23","value":13.954493,"marketCap":344128476010.77},{"date":"2022-12-30","value":14.073143,"marketCap":351271022584.95},{"date":"2023-01-06","value":15.655923,"marketCap":394792494226.12},{"date":"2023-01-13","value":16.656126,"marketCap":428047099257.69},{"date":"2023-01-20","value":16.975438,"marketCap":432509635356.69},{"date":"2023-01-27","value":17.465546,"marketCap":445087872629.34},{"date":"2023-02-03","value":17.079016,"marketCap":437491431496.84},{"date":"2023-02-10","value":16.579721,"marketCap":422149583515.8},{"date":"2023-02-17","value":16.561155,"marketCap":417688496433.75},{"date":"2023-02-24","value":16.68343,"marketCap":382846720381.77},{"date":"2023-03-03","value":18.043538,"marketCap":416727911766.36},{"date":"2023-03-10","value":17.290702,"marketCap":396393139038.67},{"date":"2023-03-17","value":17.987031,"marketCap":416346356840.9},{"date":"2023-03-24","value":18.737646,"marketCap":438700557089.62},{"date":"2023-03-31","value":18.565739,"marketCap":431355449284.12},{"date":"2023-04-06","value":18.586016,"marketCap":431548015145.52},{"date":"2023-04-13","value":18.444034,"marketCap":428674156086.86},{"date":"2023-04-21","value":19.14093,"marketCap":444642485905.11},{"date":"2023-04-28","value":18.695458,"marketCap":431060556377.53},{"date":"2023-05-05","value":18.874795,"marketCap":435909162796.48},{"date":"2023-05-12","value":18.886647,"marketCap":433179314875.07},{"date":"2023-05-19","value":18.844975,"marketCap":426145741986.35},{"date":"2023-05-25","value":18.165206,"marketCap":409083547926.03},{"date":"2023-06-02","value":16.773032,"marketCap":420145805671.62},{"date":"2023-06-09","value":18.065204,"marketCap":451860485768.71},{"date":"2023-06-16","value":19.287741,"marketCap":480128939026.09},{"date":"2023-06-23","value":18.690263,"marketCap":462718345455.03},{"date":"2023-06-30","value":19.579831,"marketCap":480356658872.18},{"date":"2023-07-07","value":19.13692,"marketCap":468574757883.86},{"date":"2023-07-14","value":20.678758,"marketCap":513432278460.12},{"date":"2023-07-21","value":20.266067,"marketCap":500846948418.2},{"date":"2023-07-28","value":21.149897,"marketCap":522130167009.88},{"date":"2023-08-04","value":21.496731,"marketCap":531574586112.02},{"date":"2023-08-11","value":21.328752,"marketCap":524442773051.75},{"date":"2023-08-18","value":19.722918,"marketCap":481485500319.57},{"date":"2023-08-25","value":17.555793,"marketCap":484545111435.27},{"date":"2023-09-01","value":18.492889,"marketCap":512528528212.73},{"date":"2023-09-08","value":17.615124,"marketCap":482453908289.02},{"date":"2023-09-15","value":18.005989,"marketCap":496982815637.31},{"date":"2023-09-22","value":18.126148,"marketCap":498111928013.3},{"date":"2023-09-29","value":17.820048,"marketCap":490540057019.47},{"date":"2023-10-06","value":17.969652,"marketCap":494421393463.46},{"date":"2023-10-13","value":18.790439,"marketCap":516232497011.83},{"date":"2023-10-20","value":17.948993,"marketCap":492355573676.74},{"date":"2023-10-27","value":19.051486,"marketCap":522373579744.1},{"date":"2023-11-03","value":20.065388,"marketCap":551634711396.14},{"date":"2023-11-10","value":20.24106,"marketCap":556347929325.05},{"date":"2023-11-17","value":19.724654,"marketCap":571304305124.49},{"date":"2023-11-24","value":19.263049,"marketCap":562527664548.71},{"date":"2023-12-01","value":18.230535,"marketCap":534583277213.41},{"date":"2023-12-08","value":17.485353,"marketCap":510659566587.79},{"date":"2023-12-15","value":17.099111,"marketCap":502263057361.01},{"date":"2023-12-22","value":14.591734,"marketCap":428326053625.69},{"date":"2023-12-29","value":15.423367,"marketCap":455151832318.18},{"date":"2024-01-05","value":15.200695,"marketCap":445416930732.76},{"date":"2024-01-12","value":15.189657,"marketCap":445330383758.76},{"date":"2024-01-19","value":15.317606,"marketCap":448464902074.94},{"date":"2024-01-26","value":17.133847,"marketCap":499687811487.52},{"date":"2024-02-02","value":16.595367,"marketCap":483366779063.72},{"date":"2024-02-09","value":17.815581,"marketCap":521462820705.57},{"date":"2024-02-16","value":18.006316,"marketCap":527159705697.86},{"date":"2024-02-23","value":18.257011,"marketCap":531681409006.54},{"date":"2024-03-01","value":16.906573,"marketCap":541022715471.47},{"date":"2024-03-08","value":16.184058,"marketCap":518131857258.59},{"date":"2024-03-15","value":16.446107,"marketCap":526055398421.17},{"date":"2024-03-22","value":16.353069,"marketCap":522600951158.16},{"date":"2024-03-28","value":15.932211,"marketCap":507523016215.88},{"date":"2024-04-05","value":14.775881,"marketCap":470378034661.66},{"date":"2024-04-12","value":14.9486,"marketCap":476146541135.17},{"date":"2024-04-19","value":14.235262,"marketCap":453038019044.43},{"date":"2024-04-26","value":14.497381,"marketCap":460811017270.53},{"date":"2024-05-03","value":15.693118,"marketCap":498473840362.26},{"date":"2024-05-10","value":15.580676,"marketCap":496077183689.77},{"date":"2024-05-17","value":16.483045,"marketCap":524037559844.74},{"date":"2024-05-24","value":14.59578,"marketCap":476816006389.44},{"date":"2024-05-31","value":13.967018,"marketCap":456739904487.68},{"date":"2024-06-07","value":14.472159,"marketCap":472671893502.93},{"date":"2024-06-14","value":14.227922,"marketCap":464269048267.64},{"date":"2024-06-21","value":14.13765,"marketCap":460357807910.49},{"date":"2024-06-28","value":14.853493,"marketCap":483466850502.2},{"date":"2024-07-05","value":14.835316,"marketCap":482770271641.7},{"date":"2024-07-12","value":14.177175,"marketCap":462030609454.98},{"date":"2024-07-19","value":14.295171,"marketCap":465884870956.35},{"date":"2024-07-26","value":14.681812,"marketCap":480263248652.06},{"date":"2024-08-02","value":14.035965,"marketCap":458869116435.89},{"date":"2024-08-09","value":13.676771,"marketCap":450106150215.3},{"date":"2024-08-16","value":13.746782,"marketCap":452586209844.77},{"date":"2024-08-23","value":13.145396,"marketCap":413326515310.47},{"date":"2024-08-30","value":12.786375,"marketCap":404737068647.73},{"date":"2024-09-06","value":12.465155,"marketCap":394759170932.77},{"date":"2024-09-13","value":12.288138,"marketCap":388134532772.1},{"date":"2024-09-20","value":12.56227,"marketCap":399172928068.42},{"date":"2024-09-27","value":14.291867,"marketCap":456862973393.63},{"date":"2024-10-04","value":15.95912,"marketCap":507842244942.36},{"date":"2024-10-10","value":14.10945,"marketCap":446075873034.1},{"date":"2024-10-18","value":12.70198,"marketCap":399484111419.15},{"date":"2024-10-25","value":12.695779,"marketCap":399263855946},{"date":"2024-11-01","value":12.656507,"marketCap":398297115375},{"date":"2024-11-08","value":12.282146,"marketCap":384762747377},{"date":"2024-11-15","value":14.588983,"marketCap":431810788514},{"date":"2024-11-22","value":14.857317,"marketCap":439544713084},{"date":"2024-11-29","value":14.649292,"marketCap":433099775942},{"date":"2024-12-06","value":15.546993,"marketCap":458557277653},{"date":"2024-12-13","value":16.086079,"marketCap":474025126794},{"date":"2024-12-20","value":15.713048,"marketCap":460490758795},{"date":"2024-12-27","value":15.615204,"marketCap":457268290224},{"date":"2025-01-03","value":15.006276,"marketCap":439866959941},{"date":"2025-01-10","value":16.188964,"marketCap":472736139365},{"date":"2025-01-17","value":16.958793,"marketCap":495615666219},{"date":"2025-01-24","value":17.357254,"marketCap":510439021646},{"date":"2025-01-28","value":17.558322,"marketCap":518817439931},{"date":"2025-02-07","value":17.858338,"marketCap":524940130215},{"date":"2025-02-14","value":18.164825,"marketCap":532674054786},{"date":"2025-02-21","value":16.200397,"marketCap":515594971360},{"date":"2025-02-28","value":15.725711,"marketCap":498838134790},{"date":"2025-03-07","value":16.350856,"marketCap":520750921073}]},{"symbol":"03888","name":"金山軟件","items":[{"date":"2020-03-13","value":-23.352766,"marketCap":31544495598},{"date":"2020-03-20","value":-22.259931,"marketCap":29632707986},{"date":"2020-03-27","value":-20.249641,"marketCap":34207342629},{"date":"2020-04-03","value":-18.898605,"marketCap":31954164372},{"date":"2020-04-09","value":-19.653104,"marketCap":33456283210},{"date":"2020-04-17","value":-21.316281,"marketCap":36119130241},{"date":"2020-04-24","value":-21.114097,"marketCap":35735349967},{"date":"2020-04-29","value":-21.744871,"marketCap":36828592031},{"date":"2020-05-08","value":-22.741741,"marketCap":38536782756},{"date":"2020-05-15","value":-23.115346,"marketCap":39015076159},{"date":"2020-05-22","value":-20.915559,"marketCap":35188728935},{"date":"2020-05-29","value":-21.403827,"marketCap":34232142129},{"date":"2020-06-05","value":-21.757837,"marketCap":35052073677},{"date":"2020-06-12","value":-22.226489,"marketCap":35803677596},{"date":"2020-06-19","value":-25.573224,"marketCap":41269887916},{"date":"2020-06-26","value":-30.42751,"marketCap":49059237622},{"date":"2020-07-03","value":-32.369398,"marketCap":52270636185},{"date":"2020-07-10","value":-38.141056,"marketCap":62178142390},{"date":"2020-07-17","value":-31.552456,"marketCap":51519032266},{"date":"2020-07-24","value":-30.038004,"marketCap":48854254735},{"date":"2020-07-31","value":-32.953396,"marketCap":53910499281},{"date":"2020-08-07","value":-33.877467,"marketCap":55482034748},{"date":"2020-08-14","value":-31.337323,"marketCap":51450704637},{"date":"2020-08-21","value":5.721396,"marketCap":58283467537},{"date":"2020-08-28","value":5.883399,"marketCap":60401624036},{"date":"2020-09-04","value":5.631382,"marketCap":58010157021},{"date":"2020-09-11","value":5.101911,"marketCap":52612274330},{"date":"2020-09-18","value":5.382887,"marketCap":56047924140},{"date":"2020-09-25","value":4.876779,"marketCap":50374780599},{"date":"2020-09-30","value":5.090711,"marketCap":52835421171},{"date":"2020-10-09","value":5.356051,"marketCap":56389679775},{"date":"2020-10-16","value":5.189384,"marketCap":54612550473},{"date":"2020-10-23","value":4.973839,"marketCap":52425314409},{"date":"2020-10-30","value":5.368583,"marketCap":56594733156},{"date":"2020-11-06","value":5.812836,"marketCap":61994472189},{"date":"2020-11-13","value":5.346907,"marketCap":57073191045},{"date":"2020-11-20","value":4.957006,"marketCap":56936488791},{"date":"2020-11-27","value":4.622665,"marketCap":52972123425},{"date":"2020-12-04","value":4.767304,"marketCap":55022657235},{"date":"2020-12-11","value":4.921211,"marketCap":56663084283},{"date":"2020-12-18","value":4.936952,"marketCap":56936488791},{"date":"2020-12-24","value":5.056198,"marketCap":58371862458},{"date":"2020-12-31","value":5.918181,"marketCap":68351127000},{"date":"2021-01-08","value":6.803817,"marketCap":79287307320},{"date":"2021-01-15","value":6.701885,"marketCap":77988635907},{"date":"2021-01-22","value":7.274695,"marketCap":84618695226},{"date":"2021-01-29","value":6.993583,"marketCap":82021352400},{"date":"2021-02-05","value":8.284567,"marketCap":96580142451},{"date":"2021-02-11","value":9.09822,"marketCap":106217651358},{"date":"2021-02-19","value":8.444664,"marketCap":98630676261},{"date":"2021-02-26","value":6.381173,"marketCap":74366026176},{"date":"2021-03-05","value":6.144379,"marketCap":71426927715},{"date":"2021-03-12","value":6.161045,"marketCap":71495278842},{"date":"2021-03-19","value":6.080607,"marketCap":70538363064},{"date":"2021-03-26","value":5.895791,"marketCap":70333309683},{"date":"2021-04-01","value":6.376611,"marketCap":75869750970},{"date":"2021-04-09","value":6.139018,"marketCap":73204057017},{"date":"2021-04-16","value":6.150124,"marketCap":73614163779},{"date":"2021-04-23","value":6.441469,"marketCap":77294403510},{"date":"2021-04-30","value":6.244715,"marketCap":75242339700},{"date":"2021-05-07","value":5.883007,"marketCap":71343418461},{"date":"2021-05-14","value":6.344015,"marketCap":76883990748},{"date":"2021-05-21","value":6.551043,"marketCap":79414869447},{"date":"2021-05-28","value":5.792122,"marketCap":71685429096},{"date":"2021-06-04","value":5.925221,"marketCap":72985069509},{"date":"2021-06-11","value":5.9201,"marketCap":72916667382},{"date":"2021-06-18","value":5.481391,"marketCap":66965682333},{"date":"2021-06-25","value":5.305564,"marketCap":64776814269},{"date":"2021-07-02","value":5.028624,"marketCap":61288305792},{"date":"2021-07-09","value":4.674119,"marketCap":56910569664},{"date":"2021-07-16","value":4.792194,"marketCap":58347014331},{"date":"2021-07-23","value":4.202704,"marketCap":51164790996},{"date":"2021-07-30","value":4.054236,"marketCap":49523139948},{"date":"2021-08-06","value":3.951783,"marketCap":48155097408},{"date":"2021-08-13","value":4.159423,"marketCap":50754378234},{"date":"2021-08-20","value":3.980108,"marketCap":48428705916},{"date":"2021-08-27","value":31.316563,"marketCap":39673233660},{"date":"2021-09-03","value":34.501288,"marketCap":43725546880},{"date":"2021-09-10","value":34.135851,"marketCap":43373673095},{"date":"2021-09-17","value":32.655693,"marketCap":41370237108},{"date":"2021-09-24","value":32.797806,"marketCap":41569498362},{"date":"2021-09-30","value":33.32437,"marketCap":42378237288},{"date":"2021-10-08","value":33.8007,"marketCap":42982019640},{"date":"2021-10-15","value":34.635373,"marketCap":44073626488},{"date":"2021-10-22","value":37.369522,"marketCap":47894250456},{"date":"2021-10-29","value":35.701113,"marketCap":45642811332},{"date":"2021-11-05","value":34.736671,"marketCap":44482979056},{"date":"2021-11-12","value":36.92861,"marketCap":47484897888},{"date":"2021-11-19","value":41.641289,"marketCap":48303603024},{"date":"2021-11-26","value":40.768053,"marketCap":47305789856},{"date":"2021-12-03","value":39.105092,"marketCap":45460043720},{"date":"2021-12-10","value":41.151794,"marketCap":47921038568},{"date":"2021-12-17","value":39.241673,"marketCap":45665126624},{"date":"2021-12-24","value":39.673743,"marketCap":46212014368},{"date":"2021-12-31","value":40.106636,"marketCap":46817864880},{"date":"2022-01-07","value":39.26035,"marketCap":45655961664},{"date":"2022-01-14","value":43.045617,"marketCap":50166880032},{"date":"2022-01-21","value":44.117522,"marketCap":51533824992},{"date":"2022-01-28","value":39.537535,"marketCap":46066045152},{"date":"2022-02-04","value":42.315344,"marketCap":49278365808},{"date":"2022-02-11","value":39.477187,"marketCap":46066045152},{"date":"2022-02-18","value":38.934537,"marketCap":45655961664},{"date":"2022-02-25","value":35.757266,"marketCap":42033557520},{"date":"2022-03-04","value":29.234175,"marketCap":34378665744},{"date":"2022-03-11","value":26.542628,"marketCap":31166345088},{"date":"2022-03-18","value":29.512469,"marketCap":34515360240},{"date":"2022-03-25","value":69.201289,"marketCap":33645153764},{"date":"2022-04-01","value":70.100482,"marketCap":34122874000},{"date":"2022-04-08","value":65.86591,"marketCap":32075501560},{"date":"2022-04-14","value":66.80743,"marketCap":32480192248},{"date":"2022-04-22","value":64.068789,"marketCap":30566519424},{"date":"2022-04-29","value":70.058728,"marketCap":32886299916},{"date":"2022-05-06","value":68.007339,"marketCap":31658180832},{"date":"2022-05-13","value":71.037176,"marketCap":32476926888},{"date":"2022-05-20","value":76.088345,"marketCap":35274309246},{"date":"2022-05-27","value":77.767536,"marketCap":34455563190},{"date":"2022-06-02","value":81.028533,"marketCap":36093055302},{"date":"2022-06-10","value":97.30636,"marketCap":43052396778},{"date":"2022-06-17","value":91.392383,"marketCap":40391472096},{"date":"2022-06-24","value":99.1796,"marketCap":44007600510},{"date":"2022-06-30","value":94.021481,"marketCap":41647033296},{"date":"2022-07-08","value":88.706749,"marketCap":39333309224},{"date":"2022-07-15","value":84.889314,"marketCap":37291787984},{"date":"2022-07-22","value":84.05963,"marketCap":36951534444},{"date":"2022-07-29","value":81.174108,"marketCap":35726621700},{"date":"2022-08-05","value":81.691414,"marketCap":35862723116},{"date":"2022-08-12","value":79.10342,"marketCap":34773911788},{"date":"2022-08-19","value":76.61952,"marketCap":33344846920},{"date":"2022-08-26","value":147.924757,"marketCap":32101748016},{"date":"2022-09-02","value":147.514197,"marketCap":31897711482},{"date":"2022-09-09","value":149.972311,"marketCap":32305784550},{"date":"2022-09-16","value":147.546914,"marketCap":31489638414},{"date":"2022-09-23","value":141.651787,"marketCap":29651146176},{"date":"2022-09-30","value":135.514744,"marketCap":28420704488},{"date":"2022-10-07","value":120.478886,"marketCap":25265870305},{"date":"2022-10-14","value":127.388309,"marketCap":26431502673},{"date":"2022-10-21","value":142.884358,"marketCap":29443717044},{"date":"2022-10-28","value":151.37428,"marketCap":31139783694},{"date":"2022-11-04","value":159.527954,"marketCap":33136444040},{"date":"2022-11-11","value":162.31385,"marketCap":34015574188},{"date":"2022-11-18","value":-4.958022,"marketCap":35029955128},{"date":"2022-11-25","value":-4.476678,"marketCap":31378183744},{"date":"2022-12-02","value":-4.818038,"marketCap":34353701168},{"date":"2022-12-09","value":-4.717314,"marketCap":33947948792},{"date":"2022-12-16","value":-4.690667,"marketCap":33677447208},{"date":"2022-12-23","value":-4.613878,"marketCap":33136444040},{"date":"2022-12-30","value":-4.856194,"marketCap":35300456712},{"date":"2023-01-06","value":-5.322485,"marketCap":39087478888},{"date":"2023-01-13","value":-5.276817,"marketCap":39493231264},{"date":"2023-01-20","value":-5.267806,"marketCap":39087478888},{"date":"2023-01-27","value":-5.439856,"marketCap":40372361412},{"date":"2023-02-03","value":-5.910409,"marketCap":44091758192},{"date":"2023-02-10","value":-5.535746,"marketCap":41048615372},{"date":"2023-02-17","value":-5.045397,"marketCap":37058717008},{"date":"2023-02-24","value":-4.874822,"marketCap":35368082108},{"date":"2023-03-03","value":-5.158471,"marketCap":37667345572},{"date":"2023-03-10","value":-4.907597,"marketCap":35570958296},{"date":"2023-03-17","value":-5.692225,"marketCap":41657243936},{"date":"2023-03-24","value":-7.187245,"marketCap":50042793040},{"date":"2023-03-31","value":-7.565546,"marketCap":52274431108},{"date":"2023-04-06","value":-7.345177,"marketCap":50719047000},{"date":"2023-04-14","value":-7.063982,"marketCap":48825535912},{"date":"2023-04-21","value":-6.786747,"marketCap":46885189428},{"date":"2023-04-28","value":-6.775268,"marketCap":46457376102},{"date":"2023-05-05","value":-6.537719,"marketCap":44902034544},{"date":"2023-05-12","value":-6.305452,"marketCap":43008575256},{"date":"2023-05-19","value":-6.214381,"marketCap":41791351428},{"date":"2023-05-25","value":-5.88748,"marketCap":38815915404},{"date":"2023-06-02","value":-6.411813,"marketCap":42129469158},{"date":"2023-06-09","value":-6.400463,"marketCap":41994222066},{"date":"2023-06-16","value":-7.16656,"marketCap":46795493832},{"date":"2023-06-23","value":-6.778926,"marketCap":44022928446},{"date":"2023-06-30","value":-6.483529,"marketCap":41723727882},{"date":"2023-07-07","value":-6.435026,"marketCap":41330809860},{"date":"2023-07-14","value":-6.970172,"marketCap":45396135420},{"date":"2023-07-21","value":-6.793681,"marketCap":44041026900},{"date":"2023-07-28","value":-7.010221,"marketCap":45396135420},{"date":"2023-08-04","value":-7.040369,"marketCap":45667157124},{"date":"2023-08-11","value":-6.534089,"marketCap":42143874972},{"date":"2023-08-18","value":-6.294607,"marketCap":40308567232},{"date":"2023-08-25","value":-6.858978,"marketCap":42487408704},{"date":"2023-09-01","value":-6.85251,"marketCap":42623586296},{"date":"2023-09-08","value":-6.54645,"marketCap":40240478436},{"date":"2023-09-15","value":-6.24016,"marketCap":38655141168},{"date":"2023-09-22","value":-6.47181,"marketCap":39914838327},{"date":"2023-09-29","value":-6.249744,"marketCap":38611351208},{"date":"2023-10-06","value":-6.196785,"marketCap":38265832553},{"date":"2023-10-13","value":-6.195033,"marketCap":38197864822},{"date":"2023-10-20","value":-5.859759,"marketCap":36074935161},{"date":"2023-10-27","value":-5.917473,"marketCap":36414623816},{"date":"2023-11-03","value":-6.27617,"marketCap":38724506670},{"date":"2023-11-10","value":-6.464706,"marketCap":39879448097},{"date":"2023-11-17","value":-6.65796,"marketCap":41442015910},{"date":"2023-11-24","value":103.441819,"marketCap":36852074763},{"date":"2023-12-01","value":96.630329,"marketCap":34568167710},{"date":"2023-12-08","value":95.389174,"marketCap":33986238842},{"date":"2023-12-15","value":94.26532,"marketCap":33779765579},{"date":"2023-12-22","value":86.236545,"marketCap":30882031377},{"date":"2023-12-29","value":90.471699,"marketCap":32571420402},{"date":"2024-01-05","value":84.198833,"marketCap":30099291646},{"date":"2024-01-12","value":82.96571,"marketCap":29674264840},{"date":"2024-01-19","value":75.181615,"marketCap":26853200400},{"date":"2024-01-26","value":75.837378,"marketCap":26982002983},{"date":"2024-02-02","value":72.337484,"marketCap":25703970832},{"date":"2024-02-09","value":73.359908,"marketCap":26195647316},{"date":"2024-02-16","value":82.237931,"marketCap":29372196040},{"date":"2024-02-23","value":81.893045,"marketCap":29094825436},{"date":"2024-03-01","value":81.512565,"marketCap":28977711363},{"date":"2024-03-08","value":77.614024,"marketCap":27604050102},{"date":"2024-03-15","value":81.548518,"marketCap":28977711363},{"date":"2024-03-22","value":62.272077,"marketCap":32706220500},{"date":"2024-03-28","value":60.222898,"marketCap":31528796562},{"date":"2024-04-05","value":59.387398,"marketCap":31070909475},{"date":"2024-04-12","value":64.226949,"marketCap":33621994674},{"date":"2024-04-19","value":58.779101,"marketCap":30743847270},{"date":"2024-04-26","value":66.64521,"marketCap":34815161142},{"date":"2024-05-03","value":69.118771,"marketCap":36082379651},{"date":"2024-05-10","value":67.425561,"marketCap":35282031119},{"date":"2024-05-17","value":67.779966,"marketCap":35415422541},{"date":"2024-05-24","value":55.010231,"marketCap":34148204032},{"date":"2024-05-31","value":53.666308,"marketCap":33347855500},{"date":"2024-06-07","value":55.989729,"marketCap":34748465431},{"date":"2024-06-14","value":57.009157,"marketCap":35348726830},{"date":"2024-06-21","value":51.511866,"marketCap":31873246974},{"date":"2024-06-28","value":48.568419,"marketCap":30039505793},{"date":"2024-07-05","value":46.290775,"marketCap":28624568090},{"date":"2024-07-12","value":49.447728,"marketCap":30621630980},{"date":"2024-07-19","value":47.609665,"marketCap":29483919489},{"date":"2024-07-26","value":45.925108,"marketCap":28546360557},{"date":"2024-08-02","value":46.701682,"marketCap":29012151988},{"date":"2024-08-09","value":43.945175,"marketCap":27481694429},{"date":"2024-08-16","value":43.928104,"marketCap":27481694429},{"date":"2024-08-23","value":27.272168,"marketCap":27138863784},{"date":"2024-08-30","value":28.472194,"marketCap":28523237457},{"date":"2024-09-06","value":28.524827,"marketCap":28589725190},{"date":"2024-09-13","value":28.333647,"marketCap":28323774258},{"date":"2024-09-20","value":30.280409,"marketCap":30451381714},{"date":"2024-09-27","value":35.801845,"marketCap":36220525996},{"date":"2024-10-04","value":42.222891,"marketCap":42522632167},{"date":"2024-10-10","value":37.525598,"marketCap":37547285190},{"date":"2024-10-18","value":35.922817,"marketCap":35756160278},{"date":"2024-10-25","value":36.591608,"marketCap":36419539875},{"date":"2024-11-01","value":35.767681,"marketCap":35623484358},{"date":"2024-11-08","value":40.480549,"marketCap":40134465618},{"date":"2024-11-15","value":38.817387,"marketCap":38077988867},{"date":"2024-11-22","value":30.114242,"marketCap":41991928490},{"date":"2024-11-29","value":29.896423,"marketCap":41660238691},{"date":"2024-12-06","value":31.493989,"marketCap":43783053402},{"date":"2024-12-13","value":32.177834,"marketCap":44645446878},{"date":"2024-12-20","value":32.65723,"marketCap":45109812596},{"date":"2024-12-27","value":33.067086,"marketCap":45640516273},{"date":"2025-01-03","value":30.87404,"marketCap":42655308087},{"date":"2025-01-10","value":31.087864,"marketCap":42787984006},{"date":"2025-01-17","value":33.037331,"marketCap":45507840354},{"date":"2025-01-24","value":33.884518,"marketCap":46967275467},{"date":"2025-01-28","value":37.231007,"marketCap":51876284485},{"date":"2025-02-07","value":40.890277,"marketCap":56652617583},{"date":"2025-02-14","value":43.605057,"marketCap":60384778386},{"date":"2025-02-21","value":43.116216,"marketCap":59920789968},{"date":"2025-02-28","value":38.425668,"marketCap":53226099939},{"date":"2025-03-07","value":43.371762,"marketCap":60318494327}]},{"symbol":"02400","name":"心動公司","items":[{"date":"2020-03-13","value":39.284965,"marketCap":12420361176},{"date":"2020-03-20","value":35.040936,"marketCap":10918068768},{"date":"2020-03-27","value":35.065006,"marketCap":10918068768},{"date":"2020-04-03","value":23.563853,"marketCap":8929118256},{"date":"2020-04-09","value":24.957296,"marketCap":9521571600},{"date":"2020-04-17","value":23.513548,"marketCap":8929118256},{"date":"2020-04-24","value":22.480764,"marketCap":8527096344},{"date":"2020-04-29","value":21.985694,"marketCap":8345128531},{"date":"2020-05-08","value":24.737897,"marketCap":9394617312},{"date":"2020-05-15","value":26.961655,"marketCap":10198661136},{"date":"2020-05-22","value":26.65576,"marketCap":10050547800},{"date":"2020-05-29","value":26.529464,"marketCap":9987070656},{"date":"2020-06-05","value":30.857181,"marketCap":11700953544},{"date":"2020-06-12","value":32.311038,"marketCap":12251088792},{"date":"2020-06-19","value":35.594441,"marketCap":13520631672},{"date":"2020-06-26","value":32.894762,"marketCap":12483838320},{"date":"2020-07-03","value":38.651824,"marketCap":14691297732},{"date":"2020-07-10","value":44.02387,"marketCap":16892746016},{"date":"2020-07-17","value":42.960391,"marketCap":16510862130},{"date":"2020-07-24","value":47.940895,"marketCap":18352890286},{"date":"2020-07-31","value":48.302828,"marketCap":18599991624},{"date":"2020-08-07","value":53.378876,"marketCap":20576802328},{"date":"2020-08-14","value":46.32808,"marketCap":17903615126},{"date":"2020-08-21","value":44.498598,"marketCap":17274629902},{"date":"2020-08-28","value":51.688922,"marketCap":18465209076},{"date":"2020-09-04","value":51.514406,"marketCap":18465209076},{"date":"2020-09-11","value":48.266539,"marketCap":17319557418},{"date":"2020-09-18","value":50.655166,"marketCap":18352890286},{"date":"2020-09-25","value":47.998432,"marketCap":17252166144},{"date":"2020-09-30","value":48.516989,"marketCap":17521731240},{"date":"2020-10-09","value":49.606615,"marketCap":18173180222},{"date":"2020-10-16","value":46.989204,"marketCap":17207238628},{"date":"2020-10-23","value":42.077833,"marketCap":15432601746},{"date":"2020-10-30","value":45.929408,"marketCap":16847818500},{"date":"2020-11-06","value":45.095932,"marketCap":16735499710},{"date":"2020-11-13","value":41.126841,"marketCap":15275355440},{"date":"2020-11-20","value":42.673647,"marketCap":15949268180},{"date":"2020-11-27","value":45.364131,"marketCap":16915209774},{"date":"2020-12-04","value":49.047601,"marketCap":18420281560},{"date":"2020-12-11","value":47.726259,"marketCap":17881151368},{"date":"2020-12-18","value":45.972912,"marketCap":17252166144},{"date":"2020-12-24","value":50.051664,"marketCap":18802165446},{"date":"2020-12-31","value":56.008603,"marketCap":21048541246},{"date":"2021-01-08","value":60.840389,"marketCap":23070279466},{"date":"2021-01-15","value":63.893096,"marketCap":24193467366},{"date":"2021-01-22","value":73.059903,"marketCap":27652886098},{"date":"2021-01-29","value":78.111737,"marketCap":29809406866},{"date":"2021-02-05","value":109.020539,"marketCap":41355778478},{"date":"2021-02-11","value":129.620264,"marketCap":49240557536},{"date":"2021-02-19","value":111.831477,"marketCap":42501430136},{"date":"2021-02-26","value":81.748089,"marketCap":30999986040},{"date":"2021-03-05","value":71.85781,"marketCap":27181147180},{"date":"2021-03-12","value":65.558828,"marketCap":24755061316},{"date":"2021-03-19","value":68.913243,"marketCap":26013031764},{"date":"2021-03-26","value":2130.43734,"marketCap":23137670740},{"date":"2021-04-01","value":2365.787153,"marketCap":25626321700},{"date":"2021-04-09","value":2352.366085,"marketCap":25537186668},{"date":"2021-04-16","value":2691.952839,"marketCap":29334374894},{"date":"2021-04-23","value":2687.392253,"marketCap":29357974552},{"date":"2021-04-30","value":162.791989,"marketCap":31788739326},{"date":"2021-05-07","value":139.28955,"marketCap":27375603280},{"date":"2021-05-14","value":130.969405,"marketCap":25723627220},{"date":"2021-05-21","value":142.585184,"marketCap":28012794046},{"date":"2021-05-28","value":143.929793,"marketCap":28555586180},{"date":"2021-06-04","value":142.105524,"marketCap":28059993362},{"date":"2021-06-11","value":132.314802,"marketCap":26124821406},{"date":"2021-06-18","value":133.517087,"marketCap":26148421064},{"date":"2021-06-25","value":147.226566,"marketCap":28815182418},{"date":"2021-07-02","value":149.779284,"marketCap":29263575920},{"date":"2021-07-09","value":145.576714,"marketCap":28413988232},{"date":"2021-07-16","value":155.49461,"marketCap":30349160188},{"date":"2021-07-23","value":143.054293,"marketCap":27918395414},{"date":"2021-07-30","value":118.712284,"marketCap":23245663130},{"date":"2021-08-06","value":113.925545,"marketCap":22254477494},{"date":"2021-08-13","value":111.598881,"marketCap":21829683650},{"date":"2021-08-20","value":94.856399,"marketCap":18502131872},{"date":"2021-08-27","value":-29.271941,"marketCap":18407733240},{"date":"2021-09-03","value":-35.86232,"marketCap":22561273048},{"date":"2021-09-10","value":-37.977905,"marketCap":23953652870},{"date":"2021-09-17","value":-32.83669,"marketCap":20649700750},{"date":"2021-09-24","value":-34.396938,"marketCap":21640886386},{"date":"2021-09-30","value":-32.412952,"marketCap":20460903486},{"date":"2021-10-08","value":-32.040562,"marketCap":20224906906},{"date":"2021-10-15","value":-35.605281,"marketCap":22490474074},{"date":"2021-10-22","value":-35.907895,"marketCap":22844468944},{"date":"2021-10-29","value":-32.94758,"marketCap":20909296988},{"date":"2021-11-05","value":-31.853859,"marketCap":20248506564},{"date":"2021-11-12","value":-36.418672,"marketCap":23245663130},{"date":"2021-11-19","value":-37.655099,"marketCap":24000852186},{"date":"2021-11-26","value":-34.792989,"marketCap":22183678520},{"date":"2021-12-03","value":-33.25096,"marketCap":21239692200},{"date":"2021-12-10","value":-32.972986,"marketCap":21098094252},{"date":"2021-12-17","value":-28.972817,"marketCap":18525731530},{"date":"2021-12-24","value":-28.871427,"marketCap":18478532214},{"date":"2021-12-31","value":-29.066312,"marketCap":18643729820},{"date":"2022-01-07","value":-26.296314,"marketCap":16802956496},{"date":"2022-01-14","value":-25.354701,"marketCap":16236564704},{"date":"2022-01-21","value":-26.730763,"marketCap":17156951366},{"date":"2022-01-28","value":-20.79055,"marketCap":13310207112},{"date":"2022-02-04","value":-22.01781,"marketCap":14088995826},{"date":"2022-02-11","value":-20.979655,"marketCap":13451805060},{"date":"2022-02-18","value":-23.294471,"marketCap":15009382488},{"date":"2022-02-25","value":-18.414372,"marketCap":11894227632},{"date":"2022-03-04","value":-15.522046,"marketCap":10029854650},{"date":"2022-03-11","value":-14.587182,"marketCap":9411543610},{"date":"2022-03-18","value":-17.6643,"marketCap":11351435498},{"date":"2022-03-25","value":-18.214399,"marketCap":11705430368},{"date":"2022-04-01","value":-11.426983,"marketCap":12153823870},{"date":"2022-04-08","value":-10.357456,"marketCap":11021040286},{"date":"2022-04-14","value":-9.819229,"marketCap":10431048836},{"date":"2022-04-22","value":-8.89244,"marketCap":9269945662},{"date":"2022-04-29","value":-9.709763,"marketCap":9959055676},{"date":"2022-05-06","value":-8.909432,"marketCap":9062268672},{"date":"2022-05-13","value":-9.32689,"marketCap":9317144978},{"date":"2022-05-20","value":-9.99461,"marketCap":10124253282},{"date":"2022-05-27","value":-9.560252,"marketCap":9675859780},{"date":"2022-06-02","value":-10.576103,"marketCap":10761444048},{"date":"2022-06-10","value":-12.3756,"marketCap":12507818740},{"date":"2022-06-17","value":-11.267144,"marketCap":11375035156},{"date":"2022-06-24","value":-11.874391,"marketCap":12035825580},{"date":"2022-06-30","value":-9.539219,"marketCap":9652260122},{"date":"2022-07-08","value":-8.937608,"marketCap":9052828808},{"date":"2022-07-15","value":-8.663751,"marketCap":8694114007},{"date":"2022-07-22","value":-9.776757,"marketCap":9817457728},{"date":"2022-07-29","value":-8.769583,"marketCap":8816832228},{"date":"2022-08-05","value":-9.130853,"marketCap":9156667304},{"date":"2022-08-12","value":-9.40044,"marketCap":9439863200},{"date":"2022-08-19","value":-8.963738,"marketCap":8911230860},{"date":"2022-08-26","value":-8.977916,"marketCap":8854591681},{"date":"2022-09-02","value":-8.757762,"marketCap":9213306483},{"date":"2022-09-09","value":-9.052444,"marketCap":9487062516},{"date":"2022-09-16","value":-9.432343,"marketCap":9793858070},{"date":"2022-09-23","value":-8.36096,"marketCap":8514756606},{"date":"2022-09-30","value":-7.401346,"marketCap":7551890560},{"date":"2022-10-07","value":-7.753356,"marketCap":7910605361},{"date":"2022-10-14","value":-7.275391,"marketCap":7344213569},{"date":"2022-10-21","value":-6.779436,"marketCap":6796701504},{"date":"2022-10-28","value":-6.177985,"marketCap":6183110396},{"date":"2022-11-04","value":-7.491595,"marketCap":7570770286},{"date":"2022-11-11","value":-8.036492,"marketCap":8193801257},{"date":"2022-11-18","value":-10.01047,"marketCap":10171452598},{"date":"2022-11-25","value":-8.896516,"marketCap":8967870040},{"date":"2022-12-02","value":-9.228886,"marketCap":9463462858},{"date":"2022-12-09","value":-10.23849,"marketCap":10596246442},{"date":"2022-12-16","value":-9.34818,"marketCap":9652260122},{"date":"2022-12-23","value":-9.390969,"marketCap":9699459438},{"date":"2022-12-30","value":-9.752316,"marketCap":10195052256},{"date":"2023-01-06","value":-11.574836,"marketCap":12224622844},{"date":"2023-01-13","value":-11.70889,"marketCap":12602703498},{"date":"2023-01-20","value":-10.61603,"marketCap":11328368808},{"date":"2023-01-27","value":-11.166664,"marketCap":11918388016},{"date":"2023-02-03","value":-12.539026,"marketCap":13452437959},{"date":"2023-02-10","value":-11.973019,"marketCap":12768015677},{"date":"2023-02-17","value":-11.908608,"marketCap":12579209530},{"date":"2023-02-24","value":-11.30957,"marketCap":11800384175},{"date":"2023-03-03","value":-11.798967,"marketCap":12390403383},{"date":"2023-03-10","value":-10.279168,"marketCap":10714748830},{"date":"2023-03-17","value":-10.830972,"marketCap":11399171113},{"date":"2023-03-24","value":-11.838692,"marketCap":12602810298},{"date":"2023-03-31","value":-20.117679,"marketCap":12720814140},{"date":"2023-04-06","value":-20.840289,"marketCap":13169234319},{"date":"2023-04-14","value":-20.334683,"marketCap":12862424200},{"date":"2023-04-21","value":-17.508026,"marketCap":11068765046},{"date":"2023-04-28","value":-18.579632,"marketCap":11658784504},{"date":"2023-05-05","value":-18.812058,"marketCap":11823989953},{"date":"2023-05-12","value":-17.61917,"marketCap":10997962711},{"date":"2023-05-19","value":-16.911743,"marketCap":10407943252},{"date":"2023-05-25","value":-16.095959,"marketCap":9865125350},{"date":"2023-06-02","value":-16.653021,"marketCap":10171935468},{"date":"2023-06-09","value":-16.715775,"marketCap":10195536247},{"date":"2023-06-16","value":-18.001499,"marketCap":10927160376},{"date":"2023-06-23","value":-16.575582,"marketCap":10006730020},{"date":"2023-06-30","value":-15.543382,"marketCap":9298706669},{"date":"2023-07-07","value":-15.210112,"marketCap":9081579509},{"date":"2023-07-14","value":-14.968447,"marketCap":9062698886},{"date":"2023-07-21","value":-13.73815,"marketCap":8279153045},{"date":"2023-07-28","value":-14.286048,"marketCap":8600123630},{"date":"2023-08-04","value":-14.450208,"marketCap":8713407366},{"date":"2023-08-11","value":-13.319928,"marketCap":7986503393},{"date":"2023-08-18","value":-12.892665,"marketCap":7674973119},{"date":"2023-08-25","value":-12.7595,"marketCap":7599450628},{"date":"2023-09-01","value":-97.722692,"marketCap":8156428997},{"date":"2023-09-08","value":-94.537651,"marketCap":7797697166},{"date":"2023-09-15","value":-78.705238,"marketCap":6542135758},{"date":"2023-09-22","value":-80.191575,"marketCap":6636538872},{"date":"2023-09-29","value":-80.851408,"marketCap":6702621051},{"date":"2023-10-06","value":-76.902601,"marketCap":6372210154},{"date":"2023-10-13","value":-72.91004,"marketCap":6032358946},{"date":"2023-10-20","value":-68.565775,"marketCap":5664186804},{"date":"2023-10-27","value":-68.823854,"marketCap":5683067426},{"date":"2023-11-03","value":-73.316518,"marketCap":6070120191},{"date":"2023-11-10","value":-77.437513,"marketCap":6409971399},{"date":"2023-11-17","value":-74.710864,"marketCap":6240045795},{"date":"2023-11-24","value":-81.611797,"marketCap":6872546655},{"date":"2023-12-01","value":-74.464674,"marketCap":6296687663},{"date":"2023-12-08","value":-66.583984,"marketCap":5607544935},{"date":"2023-12-15","value":-63.52688,"marketCap":5380977463},{"date":"2023-12-22","value":-50.130558,"marketCap":4243419947},{"date":"2023-12-29","value":-56.576175,"marketCap":4814558783},{"date":"2024-01-05","value":-53.682229,"marketCap":4536069598},{"date":"2024-01-12","value":-51.029607,"marketCap":4314222282},{"date":"2024-01-19","value":-45.620823,"marketCap":3851647026},{"date":"2024-01-26","value":-45.350057,"marketCap":3813885781},{"date":"2024-02-02","value":-50.240975,"marketCap":4219819168},{"date":"2024-02-09","value":-59.278813,"marketCap":5003441330},{"date":"2024-02-16","value":-61.055162,"marketCap":5154488615},{"date":"2024-02-23","value":-81.163813,"marketCap":6816008755},{"date":"2024-03-01","value":-80.439152,"marketCap":6759366023},{"date":"2024-03-08","value":-79.729625,"marketCap":6702723291},{"date":"2024-03-15","value":-84.745631,"marketCap":7118103326},{"date":"2024-03-22","value":-94.610514,"marketCap":7939422940},{"date":"2024-03-28","value":-89.722589,"marketCap":7505161995},{"date":"2024-04-05","value":-73.333737,"marketCap":6590035315},{"date":"2024-04-12","value":-74.555886,"marketCap":6703666171},{"date":"2024-04-19","value":-72.735096,"marketCap":6534367319},{"date":"2024-04-26","value":-81.033473,"marketCap":7270900051},{"date":"2024-05-03","value":-85.409087,"marketCap":7658214072},{"date":"2024-05-10","value":-92.460001,"marketCap":8310117499},{"date":"2024-05-17","value":-99.332979,"marketCap":8914742408},{"date":"2024-05-24","value":-108.37195,"marketCap":9703741914},{"date":"2024-05-31","value":-103.151597,"marketCap":9245706407},{"date":"2024-06-07","value":-100.958788,"marketCap":9037937724},{"date":"2024-06-14","value":-107.703663,"marketCap":9632911681},{"date":"2024-06-21","value":-106.871474,"marketCap":9538471370},{"date":"2024-06-28","value":-99.611678,"marketCap":8886833227},{"date":"2024-07-05","value":-91.057036,"marketCap":8121868431},{"date":"2024-07-12","value":-89.760501,"marketCap":8017984067},{"date":"2024-07-19","value":-90.710328,"marketCap":8102980365},{"date":"2024-07-26","value":-104.490658,"marketCap":9368627611},{"date":"2024-08-02","value":-118.837752,"marketCap":10648778675},{"date":"2024-08-09","value":-122.762534,"marketCap":11073785362},{"date":"2024-08-16","value":-104.556189,"marketCap":9435148466},{"date":"2024-08-23","value":-105.783659,"marketCap":9586261955},{"date":"2024-08-30","value":-102.697135,"marketCap":9369036315},{"date":"2024-09-06","value":253.711919,"marketCap":8887362069},{"date":"2024-09-13","value":245.186669,"marketCap":8566245905},{"date":"2024-09-20","value":280.351703,"marketCap":9853567733},{"date":"2024-09-27","value":309.336863,"marketCap":10937701103},{"date":"2024-10-04","value":377.181447,"marketCap":13276008724},{"date":"2024-10-10","value":309.494388,"marketCap":10823026621},{"date":"2024-10-18","value":293.817261,"marketCap":10221222292},{"date":"2024-10-25","value":302.155134,"marketCap":10510611168},{"date":"2024-11-01","value":288.101313,"marketCap":10028498001},{"date":"2024-11-08","value":303.559821,"marketCap":10486530362},{"date":"2024-11-15","value":315.012533,"marketCap":10799920924},{"date":"2024-11-22","value":341.239783,"marketCap":11692366056},{"date":"2024-11-29","value":336.536676,"marketCap":11524657077},{"date":"2024-12-06","value":362.791236,"marketCap":12394478165},{"date":"2024-12-13","value":337.689496,"marketCap":11526382418},{"date":"2024-12-20","value":372.940596,"marketCap":12659729643},{"date":"2024-12-27","value":365.410086,"marketCap":12394478165},{"date":"2025-01-03","value":342.325662,"marketCap":11622837501},{"date":"2025-01-10","value":318.675461,"marketCap":10778855525},{"date":"2025-01-17","value":340.029339,"marketCap":11510408986},{"date":"2025-01-24","value":344.287692,"marketCap":11727586514},{"date":"2025-01-28","value":358.701326,"marketCap":12282595753},{"date":"2025-02-07","value":451.459485,"marketCap":15371342818},{"date":"2025-02-14","value":448.29161,"marketCap":15227031049},{"date":"2025-02-21","value":483.325108,"marketCap":16507044811},{"date":"2025-02-28","value":460.818898,"marketCap":15686519192},{"date":"2025-03-07","value":545.122385,"marketCap":18630758179}]},{"symbol":"00777","name":"網龍","items":[{"date":"2020-03-13","value":12.789123,"marketCap":10864504414},{"date":"2020-03-20","value":11.942717,"marketCap":9998493193},{"date":"2020-03-27","value":12.488645,"marketCap":10448369152},{"date":"2020-04-03","value":12.271323,"marketCap":10830763717},{"date":"2020-04-09","value":12.783143,"marketCap":11359367969},{"date":"2020-04-17","value":13.12886,"marketCap":11612423196},{"date":"2020-04-24","value":13.430425,"marketCap":11865478423},{"date":"2020-04-29","value":13.7391,"marketCap":12146650898},{"date":"2020-05-08","value":13.636671,"marketCap":12062299156},{"date":"2020-05-15","value":13.212077,"marketCap":11640540444},{"date":"2020-05-22","value":12.467322,"marketCap":10949070707},{"date":"2020-05-29","value":12.345947,"marketCap":10825288818},{"date":"2020-06-05","value":12.677017,"marketCap":11196634485},{"date":"2020-06-12","value":12.80564,"marketCap":11309163474},{"date":"2020-06-19","value":14.531164,"marketCap":12856437084},{"date":"2020-06-26","value":14.607985,"marketCap":12912701579},{"date":"2020-07-03","value":14.17241,"marketCap":12546982362},{"date":"2020-07-10","value":15.612364,"marketCap":13953594735},{"date":"2020-07-17","value":14.236252,"marketCap":12743908094},{"date":"2020-07-24","value":13.787392,"marketCap":12293792135},{"date":"2020-07-31","value":13.895128,"marketCap":12462585620},{"date":"2020-08-07","value":14.851451,"marketCap":13334685291},{"date":"2020-08-14","value":14.282979,"marketCap":12856437084},{"date":"2020-08-21","value":14.24958,"marketCap":12884569332},{"date":"2020-08-28","value":14.517116,"marketCap":11843676176},{"date":"2020-09-04","value":13.086587,"marketCap":10712759828},{"date":"2020-09-11","value":11.795531,"marketCap":9666240223},{"date":"2020-09-18","value":11.886273,"marketCap":9835033708},{"date":"2020-09-25","value":11.147037,"marketCap":9150091769},{"date":"2020-09-30","value":11.436256,"marketCap":9432275143},{"date":"2020-10-09","value":11.762962,"marketCap":9841413304},{"date":"2020-10-16","value":11.712516,"marketCap":9795186607},{"date":"2020-10-23","value":11.547373,"marketCap":9672047118},{"date":"2020-10-30","value":11.051161,"marketCap":9257850656},{"date":"2020-11-06","value":11.478197,"marketCap":9728019613},{"date":"2020-11-13","value":11.125431,"marketCap":9436962640},{"date":"2020-11-20","value":11.016751,"marketCap":9403379143},{"date":"2020-11-27","value":11.160872,"marketCap":9504129634},{"date":"2020-12-04","value":10.937568,"marketCap":9380990145},{"date":"2020-12-11","value":10.40122,"marketCap":8899626689},{"date":"2020-12-18","value":11.178985,"marketCap":9580615884},{"date":"2020-12-24","value":11.195617,"marketCap":9604766249},{"date":"2020-12-31","value":11.242208,"marketCap":9648688603},{"date":"2021-01-08","value":10.898259,"marketCap":9437727633},{"date":"2021-01-15","value":10.772509,"marketCap":9315592334},{"date":"2021-01-22","value":11.791807,"marketCap":10192745843},{"date":"2021-01-29","value":11.733417,"marketCap":10226121782},{"date":"2021-02-05","value":12.124537,"marketCap":10503703807},{"date":"2021-02-11","value":12.606313,"marketCap":10936731765},{"date":"2021-02-19","value":14.071977,"marketCap":12213609078},{"date":"2021-02-26","value":12.064453,"marketCap":10448187402},{"date":"2021-03-05","value":11.824858,"marketCap":10215018501},{"date":"2021-03-12","value":11.935725,"marketCap":10292741468},{"date":"2021-03-19","value":12.132897,"marketCap":10459290683},{"date":"2021-03-26","value":9.364107,"marketCap":10603633335},{"date":"2021-04-01","value":10.076905,"marketCap":11380863004},{"date":"2021-04-09","value":10.030188,"marketCap":11353104802},{"date":"2021-04-16","value":10.358822,"marketCap":11769477838},{"date":"2021-04-23","value":10.698512,"marketCap":12185850875},{"date":"2021-04-30","value":10.581782,"marketCap":12102576268},{"date":"2021-05-07","value":10.007267,"marketCap":11519654016},{"date":"2021-05-14","value":10.013786,"marketCap":11519654016},{"date":"2021-05-21","value":10.541733,"marketCap":12130334470},{"date":"2021-05-28","value":10.701637,"marketCap":12435674697},{"date":"2021-06-04","value":10.944623,"marketCap":12657740317},{"date":"2021-06-11","value":10.537369,"marketCap":12185850875},{"date":"2021-06-18","value":10.212131,"marketCap":11713961433},{"date":"2021-06-25","value":10.218563,"marketCap":11713961433},{"date":"2021-07-02","value":9.702796,"marketCap":11103280980},{"date":"2021-07-09","value":9.226902,"marketCap":10548116931},{"date":"2021-07-16","value":9.353357,"marketCap":10692459583},{"date":"2021-07-23","value":9.451394,"marketCap":10803492393},{"date":"2021-07-30","value":8.780789,"marketCap":10070675848},{"date":"2021-08-06","value":7.909224,"marketCap":9049173998},{"date":"2021-08-13","value":7.694944,"marketCap":8816005098},{"date":"2021-08-20","value":7.085083,"marketCap":8094291834},{"date":"2021-08-27","value":7.661202,"marketCap":9659854452},{"date":"2021-09-03","value":8.092666,"marketCap":10208024132},{"date":"2021-09-10","value":8.232306,"marketCap":10410871804},{"date":"2021-09-17","value":8.043266,"marketCap":10141721844},{"date":"2021-09-24","value":7.789209,"marketCap":9825926189},{"date":"2021-09-30","value":7.625374,"marketCap":9651442662},{"date":"2021-10-08","value":7.910242,"marketCap":10011543310},{"date":"2021-10-15","value":7.816193,"marketCap":9899295825},{"date":"2021-10-22","value":7.872076,"marketCap":10041652956},{"date":"2021-10-29","value":7.358089,"marketCap":9362801885},{"date":"2021-11-05","value":7.053864,"marketCap":8990479939},{"date":"2021-11-12","value":7.367162,"marketCap":9428505758},{"date":"2021-11-19","value":7.206228,"marketCap":9209492848},{"date":"2021-11-26","value":7.475659,"marketCap":9556880149},{"date":"2021-12-03","value":7.627652,"marketCap":9769216752},{"date":"2021-12-10","value":8.147186,"marketCap":10452434434},{"date":"2021-12-17","value":8.461099,"marketCap":10847665062},{"date":"2021-12-24","value":7.805646,"marketCap":10016890113},{"date":"2021-12-31","value":7.728763,"marketCap":9939801315},{"date":"2022-01-07","value":7.6002,"marketCap":9737349020},{"date":"2022-01-14","value":7.637748,"marketCap":9806766512},{"date":"2022-01-21","value":8.057236,"marketCap":10369067020},{"date":"2022-01-28","value":8.268892,"marketCap":10614291376},{"date":"2022-02-04","value":8.65969,"marketCap":11110487924},{"date":"2022-02-11","value":8.663211,"marketCap":11137455128},{"date":"2022-02-18","value":8.349512,"marketCap":10786881480},{"date":"2022-02-25","value":7.271198,"marketCap":9416947532},{"date":"2022-03-04","value":7.143527,"marketCap":9255144309},{"date":"2022-03-11","value":6.670703,"marketCap":8629505184},{"date":"2022-03-18","value":6.839727,"marketCap":8812882169},{"date":"2022-03-25","value":6.738983,"marketCap":8683439591},{"date":"2022-04-01","value":6.763914,"marketCap":8845242813},{"date":"2022-04-08","value":6.538366,"marketCap":8553997013},{"date":"2022-04-14","value":6.73915,"marketCap":8802095287},{"date":"2022-04-22","value":6.539287,"marketCap":8381406909},{"date":"2022-04-29","value":6.774563,"marketCap":8543210132},{"date":"2022-05-06","value":6.555295,"marketCap":8198029924},{"date":"2022-05-13","value":6.744982,"marketCap":8284324976},{"date":"2022-05-20","value":6.591027,"marketCap":8208816806},{"date":"2022-05-27","value":6.674766,"marketCap":8305898739},{"date":"2022-06-02","value":6.811578,"marketCap":8521636369},{"date":"2022-06-10","value":7.751785,"marketCap":9632685161},{"date":"2022-06-17","value":7.699463,"marketCap":9557176991},{"date":"2022-06-24","value":7.772797,"marketCap":9686619569},{"date":"2022-06-30","value":7.31799,"marketCap":9104127969},{"date":"2022-07-08","value":7.119907,"marketCap":8866816576},{"date":"2022-07-15","value":6.828058,"marketCap":8424554435},{"date":"2022-07-22","value":7.138113,"marketCap":8812882169},{"date":"2022-07-29","value":6.841447,"marketCap":8456915080},{"date":"2022-08-05","value":6.84142,"marketCap":8435341317},{"date":"2022-08-12","value":6.85832,"marketCap":8467701961},{"date":"2022-08-19","value":6.954137,"marketCap":8500062606},{"date":"2022-08-26","value":6.947421,"marketCap":8424554435},{"date":"2022-09-02","value":6.767839,"marketCap":9211996783},{"date":"2022-09-09","value":6.228886,"marketCap":8446128198},{"date":"2022-09-16","value":6.094275,"marketCap":8187243043},{"date":"2022-09-23","value":5.869722,"marketCap":7734194021},{"date":"2022-09-30","value":5.842189,"marketCap":7712620258},{"date":"2022-10-07","value":5.883382,"marketCap":7766554665},{"date":"2022-10-14","value":5.97949,"marketCap":7809702191},{"date":"2022-10-21","value":5.929245,"marketCap":7691046495},{"date":"2022-10-28","value":5.522908,"marketCap":7151702421},{"date":"2022-11-04","value":5.79968,"marketCap":7583177680},{"date":"2022-11-11","value":5.764806,"marketCap":7604751443},{"date":"2022-11-18","value":6.441035,"marketCap":8467701961},{"date":"2022-11-25","value":6.095547,"marketCap":7949931650},{"date":"2022-12-02","value":6.642564,"marketCap":8812882169},{"date":"2022-12-09","value":6.597544,"marketCap":8834455932},{"date":"2022-12-16","value":6.588746,"marketCap":8802095287},{"date":"2022-12-23","value":6.61091,"marketCap":8834455932},{"date":"2022-12-30","value":6.683083,"marketCap":9039406680},{"date":"2023-01-06","value":6.859835,"marketCap":9373800006},{"date":"2023-01-13","value":6.940241,"marketCap":9665045806},{"date":"2023-01-20","value":7.172193,"marketCap":9902357198},{"date":"2023-01-27","value":7.311329,"marketCap":10096521065},{"date":"2023-02-03","value":7.382457,"marketCap":10247537406},{"date":"2023-02-10","value":7.067458,"marketCap":9751340857},{"date":"2023-02-17","value":6.76399,"marketCap":9244357428},{"date":"2023-02-24","value":6.935602,"marketCap":9363013124},{"date":"2023-03-03","value":8.078067,"marketCap":10975651905},{"date":"2023-03-10","value":7.182353,"marketCap":9686619569},{"date":"2023-03-17","value":6.638236,"marketCap":9039406680},{"date":"2023-03-24","value":6.570718,"marketCap":9050193561},{"date":"2023-03-31","value":7.800559,"marketCap":7432161339},{"date":"2023-04-06","value":8.100145,"marketCap":7712620258},{"date":"2023-04-13","value":7.978978,"marketCap":7604751443},{"date":"2023-04-21","value":8.30452,"marketCap":7910953511},{"date":"2023-04-28","value":8.683256,"marketCap":8210149993},{"date":"2023-05-05","value":8.591507,"marketCap":8136720724},{"date":"2023-05-12","value":8.449966,"marketCap":7947565341},{"date":"2023-05-19","value":8.402597,"marketCap":7791883591},{"date":"2023-05-25","value":8.16957,"marketCap":7544618939},{"date":"2023-06-02","value":8.432447,"marketCap":7760979778},{"date":"2023-06-09","value":8.644953,"marketCap":7945084646},{"date":"2023-06-16","value":8.611462,"marketCap":7876402717},{"date":"2023-06-23","value":8.139487,"marketCap":7404108250},{"date":"2023-06-30","value":8.68195,"marketCap":7826122416},{"date":"2023-07-07","value":8.426893,"marketCap":7581389715},{"date":"2023-07-14","value":8.607484,"marketCap":7852526074},{"date":"2023-07-21","value":8.578769,"marketCap":7789956145},{"date":"2023-07-28","value":8.86388,"marketCap":8040235861},{"date":"2023-08-04","value":8.906557,"marketCap":8092377468},{"date":"2023-08-11","value":8.437711,"marketCap":7623103001},{"date":"2023-08-18","value":8.346064,"marketCap":7486317915},{"date":"2023-08-25","value":8.330114,"marketCap":7475699024},{"date":"2023-09-01","value":9.725304,"marketCap":8080975792},{"date":"2023-09-08","value":10.170545,"marketCap":8351447018},{"date":"2023-09-15","value":9.013728,"marketCap":7458925963},{"date":"2023-09-22","value":9.543377,"marketCap":7862685488},{"date":"2023-09-29","value":9.321047,"marketCap":7692681477},{"date":"2023-10-06","value":9.196707,"marketCap":7586428971},{"date":"2023-10-13","value":9.262065,"marketCap":7628929973},{"date":"2023-10-20","value":8.940445,"marketCap":7352673456},{"date":"2023-10-27","value":8.983058,"marketCap":7384549208},{"date":"2023-11-03","value":9.191307,"marketCap":7575803720},{"date":"2023-11-10","value":9.360847,"marketCap":7713931979},{"date":"2023-11-17","value":9.238841,"marketCap":7682056227},{"date":"2023-11-24","value":9.074683,"marketCap":7607679472},{"date":"2023-12-01","value":9.138185,"marketCap":7692681477},{"date":"2023-12-08","value":8.807752,"marketCap":7384549208},{"date":"2023-12-15","value":9.172991,"marketCap":7735182480},{"date":"2023-12-22","value":7.338254,"marketCap":6183895884},{"date":"2023-12-29","value":7.763382,"marketCap":6577030158},{"date":"2024-01-05","value":7.78063,"marketCap":6545154406},{"date":"2024-01-12","value":7.423014,"marketCap":6247647388},{"date":"2024-01-19","value":7.193034,"marketCap":6045767625},{"date":"2024-01-26","value":7.195757,"marketCap":6024517124},{"date":"2024-02-02","value":6.696657,"marketCap":5599507097},{"date":"2024-02-09","value":6.828222,"marketCap":5737635356},{"date":"2024-02-16","value":7.20601,"marketCap":6056392876},{"date":"2024-02-23","value":7.498382,"marketCap":6268897889},{"date":"2024-03-01","value":7.252385,"marketCap":6067018126},{"date":"2024-03-08","value":7.122206,"marketCap":5960765620},{"date":"2024-03-15","value":7.585961,"marketCap":6343274644},{"date":"2024-03-22","value":7.859993,"marketCap":6566404907},{"date":"2024-03-28","value":9.776179,"marketCap":5822637361},{"date":"2024-04-05","value":9.657661,"marketCap":5748260607},{"date":"2024-04-12","value":9.9198,"marketCap":5907639366},{"date":"2024-04-19","value":9.374722,"marketCap":5578256596},{"date":"2024-04-26","value":9.761746,"marketCap":5801386860},{"date":"2024-05-03","value":10.108428,"marketCap":6003266622},{"date":"2024-05-10","value":10.495005,"marketCap":6247647388},{"date":"2024-05-17","value":11.100304,"marketCap":6598280659},{"date":"2024-05-24","value":10.606154,"marketCap":6290148390},{"date":"2024-05-31","value":10.487986,"marketCap":6226396886},{"date":"2024-06-07","value":10.483089,"marketCap":6215771636},{"date":"2024-06-14","value":11.138407,"marketCap":6598280659},{"date":"2024-06-21","value":11.485303,"marketCap":6789535171},{"date":"2024-06-28","value":10.608985,"marketCap":6268897889},{"date":"2024-07-05","value":10.935024,"marketCap":6460152401},{"date":"2024-07-12","value":10.954903,"marketCap":6481402902},{"date":"2024-07-19","value":10.523693,"marketCap":6226396886},{"date":"2024-07-26","value":9.804843,"marketCap":5822637361},{"date":"2024-08-02","value":9.59573,"marketCap":5695134353},{"date":"2024-08-09","value":9.62112,"marketCap":5748260607},{"date":"2024-08-16","value":9.652936,"marketCap":5769511108},{"date":"2024-08-23","value":9.329073,"marketCap":5599507097},{"date":"2024-08-30","value":11.326163,"marketCap":5599507097},{"date":"2024-09-06","value":10.912564,"marketCap":5397627335},{"date":"2024-09-13","value":10.5966,"marketCap":5227623324},{"date":"2024-09-20","value":10.533432,"marketCap":5227623324},{"date":"2024-09-27","value":11.747347,"marketCap":5865138364},{"date":"2024-10-04","value":12.82712,"marketCap":6375150396},{"date":"2024-10-10","value":11.658016,"marketCap":5758885857},{"date":"2024-10-18","value":11.31283,"marketCap":5557006095},{"date":"2024-10-25","value":11.205387,"marketCap":5503879841},{"date":"2024-11-01","value":11.068134,"marketCap":5440128337},{"date":"2024-11-08","value":11.639753,"marketCap":5695134353},{"date":"2024-11-15","value":11.237568,"marketCap":5440128337},{"date":"2024-11-22","value":10.968408,"marketCap":5307312704},{"date":"2024-11-29","value":11.074651,"marketCap":5355126332},{"date":"2024-12-06","value":11.343077,"marketCap":5472004089},{"date":"2024-12-13","value":11.321371,"marketCap":5450753588},{"date":"2024-12-20","value":11.006002,"marketCap":5275436952},{"date":"2024-12-27","value":11.225299,"marketCap":5376376833},{"date":"2025-01-03","value":10.904042,"marketCap":5227623324},{"date":"2025-01-10","value":10.634056,"marketCap":5078869815},{"date":"2025-01-17","value":11.247895,"marketCap":5376376833},{"date":"2025-01-24","value":11.089492,"marketCap":5333875831},{"date":"2025-01-28","value":11.141557,"marketCap":5387002084},{"date":"2025-02-07","value":12.199476,"marketCap":5865138364},{"date":"2025-02-14","value":12.64758,"marketCap":6077643377},{"date":"2025-02-21","value":13.968649,"marketCap":6736408918},{"date":"2025-02-28","value":12.688512,"marketCap":6098893878},{"date":"2025-03-07","value":13.958793,"marketCap":6736408918}]}],"industryCompare":{"bkCode":"BK1104","name":"互動家庭娛樂","current":18.840818,"rank":23,"totalCount":27,"items":[{"symbol":"09999","name":"網易-S","value":16.350855979268292,"marketCap":520750921073},{"symbol":"03888","name":"金山軟件","value":43.37176235969875,"marketCap":60318494327},{"symbol":"00777","name":"網龍","value":13.95879291663182,"marketCap":6736408918},{"symbol":"00799","name":"IGG","value":6.219288,"marketCap":4750267089},{"symbol":"00484","name":"雲遊控股","value":-5.765407075236082,"marketCap":111813070},{"symbol":"00434","name":"博雅互動","value":2.851016090647184,"marketCap":2702161823},{"symbol":"02100","name":"百奧家庭互動","value":-54.69009880903333,"marketCap":1548273960},{"symbol":"06899","name":"聯眾","value":-7.133849742101763,"marketCap":204781978},{"symbol":"08267","name":"藍港互動","value":-6.040964079329154,"marketCap":112220545},{"symbol":"01022","name":"飛魚科技","value":33.059122489297664,"marketCap":360385064},{"symbol":"01909","name":"火岩控股","value":-28.06458,"marketCap":422400000},{"symbol":"08282","name":"智傲控股","value":-0.938061,"marketCap":20900000},{"symbol":"02022","name":"游萊互動","value":-2.2056671217383137,"marketCap":87468028},{"symbol":"06860","name":"指尖悅動","value":6.5757198771949925,"marketCap":260859968},{"symbol":"00797","name":"第七大道","value":-3.605865020516826,"marketCap":1101280000},{"symbol":"01119","name":"創夢天地","value":-2.810407297427709,"marketCap":2130494932},{"symbol":"02660","name":"禪游科技","value":3.4685998397255675,"marketCap":2346765693},{"symbol":"03798","name":"家鄉互動","value":17.295565703741925,"marketCap":1291922435},{"symbol":"06820","name":"友誼時光","value":-8.335438290714867,"marketCap":1157656500},{"symbol":"00302","name":"中手游","value":-5.082745753538172,"marketCap":1706795332},{"symbol":"02400","name":"心動公司","value":545.1223854223867,"marketCap":18630758179},{"symbol":"01961","name":"多牛科技","value":-4.876995777844402,"marketCap":341450045},{"symbol":"06933","name":"新娛科控股","value":-0.7286746744007402,"marketCap":74670806},{"symbol":"09990","name":"祖龍娛樂","value":-6.054485735138008,"marketCap":1406247268},{"symbol":"06633","name":"青瓷遊戲","value":-60.27887301941539,"marketCap":2184604380},{"symbol":"02458","name":"望塵科技控股","value":8.301884517690535,"marketCap":538072080},{"symbol":"09890","name":"中旭未來","value":-9.237969885597305,"marketCap":4191586380}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"09999\",pageSize:16,pageCount:8,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2513230540","title":"【券商聚焦】招銀國際維持網易(09999)“買入”評級 指4Q24業績穩健","url":"https://stock-news.laohu8.com/highlight/detail?id=2513230540","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513230540?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:23","pubTimestamp":1740122623,"startTime":"0","endTime":"0","summary":"金吾财讯 | 招银国际发研报指，网易(09999)于2月20日公布了4Q24业绩：总营收同比下降1.4%至267亿元，基本符合一致预期；经营利润同比增长13.9%至78亿元，较一致预期高出8%，主要得益于对销售费用的审慎控制（同比下降33%）。FY24总营收和经营利润分别同比增长2%和7%。展望FY25，该行预计《漫威争锋》和《燕云十六声》等新游戏将推动游戏业务营收增长再次加速。该行将FY25-20总营收预期下调2%-3%，但将非GAAP净利润预期上调2%-3%，鉴于公司对运营费用的审慎控制。该行维持基于SOTP估值的目标价125.5美元。维持“买入”评级。","market":"sh","thumbnail":"https://static.szfiu.com/news/20241108/MjAwMmJhMzhlMzU2ODgyNzA0NzY4MTcyNA==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20241108/MjAwMmJhMzhlMzU2ODgyNzA0NzY4MTcyNA==.jpg"],"rights":null,"property":["rate"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"1953673","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":["NTES","09999"],"gpt_icon":0},{"id":"2513923795","title":"績後股價一度下跌！網易業績報告有哪些看點？","url":"https://stock-news.laohu8.com/highlight/detail?id=2513923795","media":"财华社","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513923795?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:04","pubTimestamp":1740121481,"startTime":"0","endTime":"0","summary":"2月20日，包括阿里巴巴（09988.HK）、哔哩哔哩（09626.HK）、网易（09999.HK）在内的多家企业发布了业绩公告。","market":"us","thumbnail":"https://images.finet.hk/photoLib/title/202502_1/40f745e2-f027-4fba-8961-b9847bfca4a4.png","type":0,"news_type":0,"thumbnails":["https://images.finet.hk/photoLib/title/202502_1/40f745e2-f027-4fba-8961-b9847bfca4a4.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.finet.hk/newscenter/news_content/67b8258923082903bfac59be","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":"finet_stock","symbols":["BK1608","LU0880133367.SGD","LU0431992006.USD","LU0561508036.HKD","LU0862451753.SGD","NTES","BK1104","IE00B0169L03.USD","BK4585","LU0244354667.USD","LU0456827905.SGD","LU1152091754.HKD","LU0501845795.SGD","IE00B067MR52.USD","LU1960683339.HKD","LU1880383440.USD","LU1951186391.HKD","BK4577","LU0164880469.USD","LU1226287529.USD","LU0039217434.USD","LU0052750758.USD","BK4531","LU0164865239.USD","LU0868486357.SGD","LU1188198961.HKD","SG9999001051.SGD","LU0072913022.USD","LU1048596156.SGD","BK1609","LU0072462343.USD","HK0000306701.USD","IE0031814852.USD","LU0605514214.HKD","LU0572944931.SGD","LU0348827113.USD","LU0650527681.SGD","LU0821914370.USD","LU1880383366.USD","IE00B031HY20.USD","IE00BYV24P56.USD","LU0348825331.USD","09999","LU1770034418.SGD","LU0594300419.USD","BK4548","LU0417516902.SGD","LU0455707207.USD","LU2778985437.USD","HK0000320264.USD"],"gpt_icon":1},{"id":"2513232482","title":"網易2024成績單出爐：營收繼續破千億但增長瓶頸凸顯","url":"https://stock-news.laohu8.com/highlight/detail?id=2513232482","media":"新浪证券","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513232482?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 15:02","pubTimestamp":1740121320,"startTime":"0","endTime":"0","summary":"2月20日，网易发布了2024年第四季度及全年财报，在复杂多变的市场环境下，其整体业绩呈现出稳中有变的态势。第四季度，净营收为267亿元，同比下滑1.4%，归属于股东的净利润为88亿元，相比上一季度和上年同期均有增长。第四季度，净营收为13亿元，同比减少9.5%，经营利润为8420万元，同比增长10.3%。网易云音乐：营收增长停滞 竞争压力加剧网易云音乐2024年净营收80亿元，同比增长仅1.3%，第四季度净营收19亿元，较去年同期下降5.3%。","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=nesSN20250221150335962af6cc&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=nesSN20250221150335962af6cc&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["NTES","09999"],"gpt_icon":1},{"id":"2513232130","title":"網易－Ｓ(09999)出現大手買入7.57萬股，成交價$158.1，涉資1.197千萬","url":"https://stock-news.laohu8.com/highlight/detail?id=2513232130","media":"阿斯达克财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513232130?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 14:50","pubTimestamp":1740120600,"startTime":"0","endTime":"0","summary":"[大手成交]网易－Ｓ(09999)在下午02:50出现大手买入，成交量为7.57万，成交价为港币$158.1，涉资1.197千万。至目前为止，股价无升跌，今日最高价为$158.7，而最低价为$153.1，总成交量为1.07千万股，总成交金额港币$16.678亿。","market":"sh","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20180815142908927_s.jpg"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.aastocks.com/tc/stocks/news/aamm-content/AAT25022110647/aamm-all-category","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"aastocks_highlight","symbols":["LU0327786744.USD","LU1328615791.USD","LU0561508036.HKD","LU2279701549.SGD","LU0862451753.SGD","LU0593848301.USD","LU0359202008.SGD","IE00B0169L03.USD","LU0890818403.SGD","BK1531","HK0000320223.HKD","IE0003795394.USD","LU1048588211.SGD","SG9999014674.SGD","LU1951186391.HKD","LU0052750758.USD","LU0164865239.USD","LU0868486357.SGD","LU1188198961.HKD","LU2242644610.SGD","LU0831103253.SGD","SG9999001051.SGD","LU0531971595.HKD","LU0359201612.USD","LU1048596156.SGD","LU1226288170.HKD","HK0000306701.USD","LU0348805143.USD","LU0605514214.HKD","IE00B031J352.USD","LU1794554557.SGD","LU0228659784.USD","LU0307460666.USD","LU1880383366.USD","BK1588","LU2399975544.HKD","LU1688375341.USD","LU1961090484.USD","09999","LU0370786039.SGD","LU1831875114.USD","LU1720050803.USD","IE00B97KM107.HKD","LU0594300419.USD","LU0149721374.USD","LU1023057109.AUD","LU2476274308.USD","LU2778985437.USD","HK0000320264.USD","LU0106959298.USD"],"gpt_icon":0},{"id":"2513423293","title":"網易走入低谷","url":"https://stock-news.laohu8.com/highlight/detail?id=2513423293","media":"华尔街见闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513423293?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 14:43","pubTimestamp":1740120206,"startTime":"0","endTime":"0","summary":"急需新爆款。","market":"us","thumbnail":"https://wpimg-wscn.awtmt.com/f393dccd-7466-4ab9-8493-fb5b73bae6ad.jpeg","type":0,"news_type":0,"thumbnails":["https://wpimg-wscn.awtmt.com/f393dccd-7466-4ab9-8493-fb5b73bae6ad.jpeg"],"rights":{"source":"wallstreetcn_hot_news","url":"https://wallstreetcn.com/articles/3741589","rn_cache_url":null,"directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://wallstreetcn.com/articles/3741589","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":"wallstreetcn_hot_news","symbols":["BK4505","IE00B97KM107.HKD","BK4531","LU0862451753.SGD","LU2279701549.SGD","BK1609","LU0880133367.SGD","LU1961090484.USD","LU1688375341.USD","LU0890818403.SGD","LU0417516738.SGD","LU0501845795.SGD","LU0106959298.USD","HK0000320223.HKD","LU1481107354.HKD","IE00B031J352.USD","BK4514","LU1770034418.SGD","LU1831875114.USD","LU0540923850.HKD","LU1188198961.HKD","LU0634319403.HKD","BK4501","LU1880383440.USD","LU0164865239.USD","BK4588","LU0898667661.SGD","BK4577","LU2476274308.USD","NTES","LU1226288253.USD","IE0003795394.USD","LU0531971595.HKD","LU0067412154.USD","LU0348735423.USD","LU0327786744.USD","SG9999014674.SGD","IE00BGHQDM52.EUR","BK4548","LU1152091168.USD","LU1023057109.AUD","LU0228659784.USD","LU1720050803.USD","LU0831103253.SGD","09999","LU1880383366.USD","LU0370786039.SGD","LU1807302812.USD","LU0594300179.USD","LU1328615791.USD"],"gpt_icon":1},{"id":"2513236654","title":"持續攀升，遊戲ETF現漲近3%，成交額突破6.5億元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513236654","media":"每日经济新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513236654?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 13:30","pubTimestamp":1740115837,"startTime":"0","endTime":"0","summary":"2月21日，游戏板块午盘震荡攀升，游戏ETF现涨近3%。盘中交投持续活跃，截至发稿，成交总额已突破6.5亿元。2月20日，网易公布了2024年第四季度及全年未经审计的财务业绩。报告期内，网易净收入为1053亿元，同比增长1.7%；净利润为297亿元，同比增长1%。从财务数据来看，网易的游戏业务依旧是公司的“现金奶牛”，但增长模式面临转型。2024年，游戏和相关增值服务净收入达到836亿元，同比增长2.4%。","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=nesSN20250221133225a24e17a8&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=nesSN20250221133225a24e17a8&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":["LU0456827905.SGD","LU0039217434.USD","LU0871576103.HKD","LU0561508036.HKD","LU1481107354.HKD","LU2778985437.USD","LU0348827113.USD","LU0862451753.SGD","LU0417516902.SGD","LU2399975544.HKD","BK1588","09999","IE0008369823.USD","IE00B031HY20.USD","LU0898667661.SGD","LU0456846285.SGD","LU0307460666.USD","LU0072462343.USD","LU0164865239.USD","LU0594300419.USD","LU0831103253.SGD","IE00B97KM107.HKD","LU0244354667.USD","LU0605514214.HKD","LU0463099449.HKD","LU0593848301.USD","LU0072913022.USD","LU1807302812.USD","NTES","LU0149721374.USD","LU0821914370.USD","LU0650527681.SGD","LU1226287875.USD","LU0051755006.USD","IE00B067MR52.USD","LU1226288170.HKD","BK1608","LU0890818403.SGD","IE0003851619.USD","LU1226288253.USD","SG9999003461.SGD","LU1794554557.SGD","LU0164880469.USD","LU1961090484.USD","LU0106959298.USD","LU0455707207.USD","LU2476274308.USD","IE0008368742.USD","LU0348735423.USD","LU0359202008.SGD","LU0531971595.HKD"],"gpt_icon":0},{"id":"2513528010","title":"《股市簡訊》網易雲音樂一度飆漲逾兩成，去年經調整淨利同比翻逾倍","url":"https://stock-news.laohu8.com/highlight/detail?id=2513528010","media":"路透中文","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513528010?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 12:11","pubTimestamp":1740111095,"startTime":"0","endTime":"0","summary":"《股市简讯》网易云音乐一度飙涨逾两成，去年经调整净利同比翻逾倍* 网易9999.HKNTES.O旗下的网易云音乐9899.HK周五早盘一度飙升21.1%，早市收高18.6%。* 该公司此前公告称，2024年经调整净利润17亿元人民币，同比增107.7%，盈利能力改善受益于会员规模扩大所带来的规模效益、核心在线音乐业务的强劲变现水平及持续的成本优化措施。* 网易云音乐今年迄今劲涨50.2%，同期恒生指数.HSI上扬15.8%。* 恒生科技指数.HSTECH早盘收升4.7%。","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://api.refinitiv.com/data/news/v1/stories/urn:newsml:reuters.com:20250221:nL3S3PC0D8:1","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":["LU0348827113.USD","LU1770034418.SGD","LU0228659784.USD","BK4577","LU0890818403.SGD","LU0594300419.USD","BK4531","BK1128","LU0868486357.SGD","BK4526","IE00B031J352.USD","LU1880383440.USD","LU0348735423.USD","BK1609","IE00BVYPNQ40.USD","HK0000320223.HKD","LU0164865239.USD","LU2257852520.SGD","LU2476274308.USD","BK4588","LU2279701549.SGD","BK4532","LU0048580855.USD","BK1104","BK4501","LU1152091754.HKD","LU1226288253.USD","09899","LU0463099449.HKD","IE0031814852.USD","IE0032834883.USD","LU0531971595.HKD","NTES","LU0307460666.USD","LU0594300179.USD","LU1481107354.HKD","09999","LU0593848301.USD","LU0359201612.USD","LU0370786039.SGD","LU0417516902.SGD","LU0067412154.USD","LU1688375341.USD","LU0231483743.USD","LU0348805143.USD","IE00B0169L03.USD","IE00BGHQDM52.EUR","IE00BMCWC346.EUR","LU1993786604.SGD","LU0039217434.USD"],"gpt_icon":0},{"id":"2513800202","title":"《大行》花旗降網易(NTES.US)目標價至118美元  估值吸引評級“買入”","url":"https://stock-news.laohu8.com/highlight/detail?id=2513800202","media":"阿斯达克财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513800202?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 11:49","pubTimestamp":1740109740,"startTime":"0","endTime":"0","summary":"网易于去年底成功推出《漫威争峰》和《燕云十六声PC版》，进一步丰富游戏种类，并向外界展示了网易的游戏开发实力，射击新作《FragPunk》已定于3月6日推出，花旗将该游戏视为即将到来的催化剂，计及2024年业绩后，将今年收入及非公认净利润预测下调2.5%及1.8%，明年则分别上调0.9%及1.1%，相应地将网易目标价从121美元下调至118美元。鉴于网易估值具吸引力、拥有强劲的现金流创造能力以及持续提供股东回报，花旗维持“买入”评级。","market":"other","thumbnail":"https://plib.aastocks.com/aafnnews/image/medialib/20200602175237843_s.jpg","type":0,"news_type":0,"thumbnails":["https://plib.aastocks.com/aafnnews/image/medialib/20200602175237843_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.1419192/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":["09999"],"gpt_icon":0},{"id":"2513943238","title":"網易2024年Q4營收同比下降1.4%，管理層：已與暴雪密切合作","url":"https://stock-news.laohu8.com/highlight/detail?id=2513943238","media":"财经涂鸦","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513943238?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 11:43","pubTimestamp":1740109380,"startTime":"0","endTime":"0","summary":"公司情报专家《财经涂鸦》获悉，2025年2月20日，网易发布截至2024年12月31日的第四季度及全年未经审计的财务业绩报告。作为网易的核心业务，游戏及相关增值服务在第四季度净收入同比仅增长1.5%，环比增长1.4%。2024年第四季度，网易净收入为267亿元，同比减少1.4%。创新及其他业务下滑幅度最大，整体净收入23，同比大幅减少17.0%。网易对此解释称，同比下降主要由于该部分中含广告服务在内的部分业务毛利润下降。营业费用合计85亿元，同比减少15.1%。","market":"other","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":"https://finance.sina.com.cn/stock/relnews/hk/2025-02-21/doc-inemffqf2928841.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":["NTES","09999"],"gpt_icon":1},{"id":"2513028024","title":"【券商聚焦】交銀國際維持網易買入評級 指端遊趨勢強勁 料手遊流水1月轉正將帶動預期恢復","url":"https://stock-news.laohu8.com/highlight/detail?id=2513028024","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513028024?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 11:03","pubTimestamp":1740106980,"startTime":"0","endTime":"0","summary":"金吾财讯 | 交银国际发研报指，网易 2024年4季度收入同比降1%，较该行及一致预期低4%/2%。调整后净利润同比增31%，较该行及一致预期高15%/21%。该行指，游戏收入同比增5%，基本符合VA一致预期，其中端游同比+57%，手游同比-11%，对比VA预期的32%/-3%。2024年4季度端游超预期，手游收入同比降幅与3季度基本一致，老手游流水趋于稳定，预计1季度流水有望转正并带动收入恢复。基于非核心业务收缩微调盈利预测，维持目标价124美元/193港元及买入评级。","market":"sg","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/relnews/hk/2025-02-21/doc-inemffqk3816875.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":["09999","NTES"],"gpt_icon":1},{"id":"2513284531","title":"網易雲音樂港股大漲15%創2021年12月以來新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2513284531","media":"南方财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513284531?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 10:46","pubTimestamp":1740106012,"startTime":"0","endTime":"0","summary":"南方财经2月21日电，网易云音乐大涨15%创2021年12月以来新高，公司去年净利同比增长112%，毛利率由2023年的26.7%上升至33.7%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502213325897452.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["LU0106959298.USD","LU0231483743.USD","LU1226288170.HKD","IE0032834883.USD","LU0051755006.USD","LU0871576103.HKD","HSTECH","LU0072913022.USD","LU0359201885.HKD","LU2279701549.SGD","LU1048588211.SGD","LU2778985437.USD","LU1048596156.SGD","LU0164865239.USD","09899","LU0048580855.USD","LU1961090484.USD","LU0348827113.USD","HSCEI","LU2152927971.USD","YANG","BK1531","LU1226287529.USD","IE0008369823.USD","LU0501845795.SGD","LU0228659784.USD","LU0456827905.SGD","BK1608","LU0708995583.HKD","LU0502904849.HKD","LU0531971595.HKD","LU1720050803.USD","LU1794554557.SGD","LU0348805143.USD","LU1688375341.USD","09999","LU0821914370.USD","LU0650527681.SGD","LU1807302812.USD","LU0605514214.HKD","LU2242644610.SGD","LU1226288253.USD","LU1831875114.USD","LU0634319403.HKD","HK0000306685.HKD","LU0831103253.SGD","LU0862451753.SGD","IE00B0169L03.USD","LU1770034418.SGD"],"gpt_icon":0},{"id":"2513898662","title":"中金：維持網易-S(09999)“跑贏行業”評級 目標價180港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2513898662","media":"智通财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513898662?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 10:03","pubTimestamp":1740103408,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，中金发布研报称，维持网易-S“跑赢行业”评级，目标价180港元/116美元)，对应港/美股16/15倍25/26年Non-GAAP市盈率，港/美股上行空间分别为14%/11%，并维持25/26年Non-GAAP净利润预测。该行称公司4Q24收入符合预期，利润好于预期。2024年累计分红16.5亿美元、回购12.3亿美元，同比2023年增长23%。研发方面持续投入，4Q24研发费用同比持平、环增1%至44.7亿元。","market":"us","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":"http://www.zhitongcaijing.com/content/detail/1252543.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["09999","NTES"],"gpt_icon":1},{"id":"2513831982","title":"港股異動 | 網易雲音樂(09899)績後漲超11% 24年權益持有人應佔利潤15.62億元 同比增加112.69%","url":"https://stock-news.laohu8.com/highlight/detail?id=2513831982","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513831982?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 09:34","pubTimestamp":1740101699,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，网易云音乐绩后涨超11%，截至发稿，涨10.93%，报160.4港元，成交额783.78万港元。消息面上，网易云音乐发布截至2024年12月31日止年度的年度业绩，该集团期内取得收入79.5亿元，同比增加1.06%；权益持有人应占利润15.62亿元，同比增加112.69%；每股基本盈利7.48元。公告称，集团继续保持集团领先的音乐衍生社区的用户黏性。集团的毛利率由2023年的26.7%上升至33.7%，经调整净利润由2023年的8.185亿元飙升至2024年的17亿元，增长超过一倍。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1252527.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"stock_zhitongcaijing","symbols":["09999","LU2476274308.USD","LU2399975544.HKD","LU2242644610.SGD","LU0348735423.USD","LU0594300179.USD","LU0708995583.HKD","LU0051755006.USD","LU1481107354.HKD","LU0164865239.USD","LU0831103253.SGD","LU0455707207.USD","LU0871576103.HKD","LU1048596156.SGD","LU0821914370.USD","BK1609","LU0072462343.USD","LU0149721374.USD","LU0588546209.SGD","LU0456827905.SGD","LU0228659784.USD","LU0039217434.USD","LU0326950275.SGD","LU1188198961.HKD","LU0164880469.USD","BK1128","LU0456846285.SGD","SG9999003461.SGD","BK1531","BK1104","LU0531971595.HKD","IE0031814852.USD","LU1226287529.USD","LU2778985437.USD","IE00B031J352.USD","LU0359202008.SGD","09899","LU0052750758.USD","LU0370786039.SGD","HK0000320264.USD","LU0106959298.USD","LU0348827113.USD","LU0359201885.HKD","IE00B0169L03.USD","LU1807302812.USD","IE00B031HY20.USD","LU0898667661.SGD","LU0231483743.USD","LU1023057109.AUD","BK1588"],"gpt_icon":0},{"id":"2513288553","title":"金十數據整理：每日港股市場要聞速遞（2月21日 週五）","url":"https://stock-news.laohu8.com/highlight/detail?id=2513288553","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513288553?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 09:10","pubTimestamp":1740100221,"startTime":"0","endTime":"0","summary":null,"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://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["ATHM","LU0320764755.SGD","NTES","LU0348816934.USD","LU0345776255.USD","HBBD.SI","LU0823397103.USD","09626","80992","LU0054237671.USD","IE00BYV24P56.USD","LU0251143458.SGD","02518","09899","LNVGY","HK0000320264.USD","06181","LU0634319403.HKD","LU0791591158.USD","09988","00992","LU0455707207.USD","LU1008478684.HKD","YANG","03668","LU0648000940.SGD","BK1586","LU1323998911.USD","HSTECH","07226","IE0003795394.USD","LU0164865239.USD","LU0456827905.SGD","LU0132412106.USD","LU0314109678.HKD","IE0034224299.USD","LU0823426308.USD","LU0196878994.USD","BK4607","BK1521","89988","LU0593848301.USD","BK4527","BABA","BK1502","HSCEI","09999","BILI","LU0345775950.USD","LU0823039010.USD"],"gpt_icon":0},{"id":"2513283470","title":"網易Q4營收仍下滑但淨利猛增33%，端遊超預期強勁，多業務整合DeepSeek借力AI | 財報見聞","url":"https://stock-news.laohu8.com/highlight/detail?id=2513283470","media":"华尔街见闻","labels":["viewpoints"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513283470?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 05:23","pubTimestamp":1740086595,"startTime":"0","endTime":"0","summary":"四季度营收同比下降1.3%、未能如分析师预期转增，净利润远超预期得益于营销费用锐减；四季度端游收入增长56.6%、远超预期，手游收入下降10.5%、接近分析师预期降幅的两倍。近期，网易有道、网易云音乐、网易数智等多业务宣布接入DeepSeek，DeepSeek首次进入游戏场景，DeepSeek驱动的智能NPC本周五入驻《逆水寒》手游。","market":"hk","thumbnail":"https://wpimg-wscn.awtmt.com/6e6e3005-bfca-4e9c-b358-a9f4866012be.png","type":0,"news_type":0,"thumbnails":["https://wpimg-wscn.awtmt.com/6e6e3005-bfca-4e9c-b358-a9f4866012be.png"],"rights":{"source":"wallstreetcn_hot_news","url":"https://wallstreetcn.com/articles/3741551","rn_cache_url":null,"directOrigin":true},"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://wallstreetcn.com/articles/3741551","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"viewpoints","news_rank":0,"length":0,"strategy_id":0,"source":"wallstreetcn_hot_news","symbols":["NTES","09999"],"gpt_icon":1},{"id":"2513477362","title":"美股收盤：三大股指齊跌 阿里巴巴漲逾8%","url":"https://stock-news.laohu8.com/highlight/detail?id=2513477362","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513477362?lang=zh_tw&edition=fundamental","pubTime":"2025-02-21 05:00","pubTimestamp":1740085236,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":[".IXIC","SH","QID","DJX",".DJI","USAW.SI","BK4555","NVIW.SI","09988","LU0198837287.USD","NQmain","ESmain","UPRO","WMT","SPXU","OEF","UDOW",".SPX","QQQ","DDM","SSO","09698","HXC","PSQ","HK0000306685.HKD","USJW.SI","YMmain","SDS","NTES","SPY","TQQQ","TSLL","DOG","TSYW.SI","09999","LU2271345857.HKD","BABA","SDOW","TSLA","SQQQ","IVV","MNQmain","GDS","AMZN","03086","159659","DXD","OEX","LU1235294995.USD","QLD"],"gpt_icon":0}],"pageSize":16,"totalPage":13,"pageCount":8,"totalSize":200}]}}