美股詳情

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

愛彼迎

137.95

-4.6300-3.25%

成交量：167.48萬

成交額：2.31億

市值：857.14億

市盈率：33.55

高：140.00

開：140.00

低：136.53

收：142.58

資料載入中...

總覽公司新聞資訊公告

美股異動 | Q4業績超預期愛彼迎(ABNB.US)大漲超14%

DA Davidson：維持Airbnb(ABNB.US)評級，由中性調整至中性評級, 目標價由131.00美元調整至170.00美元。

金十數據整理：每日美股市場要聞速遞（2月14日週五）

B of A Securities：維持Airbnb(ABNB.US)評級，由中性調整至中性評級, 目標價由151.00美元調整至170.00美元。

愛彼迎(ABNB)盤前漲超14% 第四季營收同比增長12% 創始人加入馬斯克領導的美國政府效率部

愛彼迎：2024年第四季度淨利潤約4.61億美元同比扭虧為盈

愛彼迎2024年實現營收超過110億美元

愛彼迎盤前大漲超14% Q4業績超預期+傳聯合創始人稱將加入政府效率部

【美股盤前：3倍做多富時中國ETF-Direxion漲約9%，愛彼迎漲約14%】美股盤前：3倍做多富時中國ETF-Direxion漲約9%。嗶哩嗶哩漲約10%，阿里巴巴漲約6%，京東漲約5%。遊戲驛站漲約9%，報道稱遊戲驛站考慮投資比特幣等加密貨幣。愛彼迎漲約14%，公司四季度業績表現強勁。

愛彼迎(ABNB)2024年第四季營收同比增長12%至25億美元全年營收超110億美元

愛彼迎聯合創始人、馬斯克密友Joe Gebbia據稱將加入政府效率部

Airbnb愛彼迎：2024年全年營收超過110億美元，其中第四季度營收同比增長12%達25億美元

Airbnb愛彼迎2024年財務業績亮眼，全年營收突破110億美元

Airbnb愛彼迎：2024年住宿與體驗預訂量突破4.91億，全年營收超過110億美元

港股那点事

Airbnb愛彼迎：2024年住宿與體驗預訂量突破4.91億，全年營收超過110億美元

市場消息：億萬富翁AIRBNB聯合創始人喬·蓋比亞將參與馬斯克的政府倡議。

{"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/ABNB/news?page=4"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ABNB"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ABNB\",,,,,undefined,":{"symbol":"ABNB","market":"US","secType":"STK","nameCN":"愛彼迎","latestPrice":137.95,"timestamp":1741279455604,"preClose":142.58,"halted":0,"volume":1674805,"delay":0,"changeRate":-0.032473,"change":-4.63,"floatShares":418773445,"shares":621339599,"eps":4.111627,"lyrEps":4.189873,"pbRate":10.19,"amount":230957903.98285,"amplitude":0.024337,"volumeRatio":0.929201,"dividePrice":0,"prevYearClose":131.41,"fiveDayClose":139.45,"twentyDayClose":129.6,"impliedVol":0.4177,"impliedVolPercentile":0.576},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ABNB\",,,,,undefined,":{"symbol":"ABNB","floatShares":418773445,"roa":"7.67%","roe":"31.95%","lyrEps":4.189873,"volumeRatio":0.929201,"shares":621339599,"dividePrice":0,"high":140,"amplitude":0.024337,"preClose":142.58,"low":136.53,"week52Low":110.38,"pbRate":"10.19","psRate":"7.72","week52High":170.1,"institutionHeld":0,"latestPrice":137.95,"committee":0.818182,"eps":4.111627,"divideRate":0,"volume":1674805,"delay":0,"ttmEps":4.111627,"open":140,"prevYearClose":131.41,"prevWeekClose":138.87,"prevMonthClose":138.87,"prevQuarterClose":131.41,"fiveDayClose":139.45,"twentyDayClose":129.6,"sixtyDayClose":136.32},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ABNB\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-02-13","symbol":"ABNB","fiscalQuarterEnding":"2024/12","expectedEps":0.58,"name":null,"time":"盤後","type":"earning","dateTimestamp":1739422800000,"reportTimeType":"post","actualEps":0.73},{"market":"US","date":"2024-11-07","symbol":"ABNB","fiscalQuarterEnding":"2024/09","expectedEps":2.17,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"post","actualEps":2.13},{"market":"US","date":"2024-08-06","symbol":"ABNB","fiscalQuarterEnding":"2024/06","expectedEps":0.92,"name":null,"time":"盤後","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"post","actualEps":0.86},{"market":"US","date":"2024-05-08","symbol":"ABNB","fiscalQuarterEnding":"2024/03","expectedEps":0.23,"name":null,"time":"盤後","type":"earning","dateTimestamp":1715140800000,"reportTimeType":"post","actualEps":0.41},{"market":"US","date":"2024-02-13","symbol":"ABNB","fiscalQuarterEnding":"2023/12","expectedEps":0.67,"name":null,"time":"盤後","type":"earning","dateTimestamp":1707800400000,"reportTimeType":"post","actualEps":0.76}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ABNB\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ABNB\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1333,"buy":0.1556,"hold":0.6,"sell":0.1111,"strongSell":0,"meanLabel":"HOLD","meanPercent":0.6,"analysts":45,"updateTime":1740546000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ABNB\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ABNB","date":"2025-03-05","current":33.183477,"percent":0.588406,"low":-332.022447,"twenty":-22.556232,"median":19.204701,"eighty":44.114724,"high":124.034817,"avg":0.565944,"sd":78.347246,"marketCap":87869846090},"quantilePoints":[{"date":"2020-12-11","current":-78.131757,"twenty":-79.357177,"median":-47.738844,"eighty":-17.345931,"marketCap":81913568951},{"date":"2020-12-18","current":-89.009617,"twenty":-82.00101,"median":-78.08288,"eighty":-49.309893,"marketCap":93317949882},{"date":"2020-12-24","current":-87.617604,"twenty":-89.250673,"median":-81.195308,"eighty":-71.796187,"marketCap":91858559184},{"date":"2020-12-31","current":-83.068098,"twenty":-88.731214,"median":-83.209563,"eighty":-74.46591,"marketCap":87088843246},{"date":"2021-01-08","current":-84.748699,"twenty":-87.213581,"median":-83.563225,"eighty":-78.092655,"marketCap":88850790552},{"date":"2021-01-15","current":-95.782949,"twenty":-90.674375,"median":-83.990448,"eighty":-78.253261,"marketCap":100419131446},{"date":"2021-01-22","current":-102.912772,"twenty":-92.342527,"median":-84.748699,"eighty":-78.739277,"marketCap":107894059409},{"date":"2021-01-29","current":-103.908684,"twenty":-100.456945,"median":-86.607546,"eighty":-80.787686,"marketCap":108938176331},{"date":"2021-02-05","current":-110.517917,"twenty":-102.137546,"median":-89.411377,"eighty":-81.195308,"marketCap":115867315902},{"date":"2021-02-12","current":-120.346888,"twenty":-106.024997,"median":-91.909645,"eighty":-83.068098,"marketCap":126172038022},{"date":"2021-02-19","current":-113.777265,"twenty":-111.048693,"median":-94.062738,"eighty":-83.18127,"marketCap":119284425828},{"date":"2021-02-26","current":-26.968831,"twenty":-111.048693,"median":-95.782949,"eighty":-82.69354,"marketCap":123652089837},{"date":"2021-03-05","current":-23.500196,"twenty":-110.586952,"median":-91.909645,"eighty":-78.121982,"marketCap":107748399678},{"date":"2021-03-12","current":-27.019802,"twenty":-110.521312,"median":-89.411377,"eighty":-27.009608,"marketCap":123885791388},{"date":"2021-03-19","current":-25.405724,"twenty":-109.354511,"median":-86.607546,"eighty":-26.08429,"marketCap":116485242274},{"date":"2021-03-26","current":-22.793138,"twenty":-106.732321,"median":-84.748699,"eighty":-25.328875,"marketCap":104506539702},{"date":"2021-04-01","current":-24.601952,"twenty":-106.074793,"median":-83.990448,"eighty":-24.586268,"marketCap":112799948587},{"date":"2021-04-09","current":-23.459681,"twenty":-105.464797,"median":-83.515127,"eighty":-24.247769,"marketCap":107562636907},{"date":"2021-04-16","current":-23.353818,"twenty":-104.381742,"median":-81.195308,"eighty":-23.763415,"marketCap":107077256762},{"date":"2021-04-23","current":-22.773534,"twenty":-103.311137,"median":-78.435517,"eighty":-23.552474,"marketCap":104416654490},{"date":"2021-04-30","current":-22.911861,"twenty":-102.447636,"median":-73.561667,"eighty":-23.48399,"marketCap":105050882024},{"date":"2021-05-07","current":-20.059652,"twenty":-102.117175,"median":-27.23218,"eighty":-23.256581,"marketCap":91973503971},{"date":"2021-05-14","current":-15.858574,"twenty":-102.090014,"median":-26.316665,"eighty":-23.044333,"marketCap":85895144907},{"date":"2021-05-21","current":-15.129664,"twenty":-101.663356,"median":-25.765788,"eighty":-22.840188,"marketCap":81947131518},{"date":"2021-05-28","current":-15.768724,"twenty":-100.828148,"median":-25.405724,"eighty":-22.368204,"marketCap":85408486862},{"date":"2021-06-04","current":-16.928916,"twenty":-99.587785,"median":-24.835895,"eighty":-21.965842,"marketCap":91692458865},{"date":"2021-06-11","current":-16.671719,"twenty":-97.446575,"median":-24.582348,"eighty":-19.703059,"marketCap":90299400212},{"date":"2021-06-18","current":-17.129956,"twenty":-96.0274,"median":-24.399375,"eighty":-17.345931,"marketCap":92781356241},{"date":"2021-06-25","current":-16.809864,"twenty":-94.40678,"median":-23.930835,"eighty":-16.985297,"marketCap":91047636956},{"date":"2021-07-02","current":-16.872759,"twenty":-92.304049,"median":-23.630891,"eighty":-16.928916,"marketCap":91388297587},{"date":"2021-07-09","current":-16.806495,"twenty":-92.111657,"median":-23.556549,"eighty":-16.846703,"marketCap":91029387279},{"date":"2021-07-16","current":-15.084739,"twenty":-91.456392,"median":-23.53679,"eighty":-16.807169,"marketCap":81703802496},{"date":"2021-07-23","current":-15.581162,"twenty":-90.674375,"median":-23.500196,"eighty":-16.683624,"marketCap":84392588193},{"date":"2021-07-30","current":-16.174173,"twenty":-89.331025,"median":-23.364273,"eighty":-16.423958,"marketCap":87604531289},{"date":"2021-08-06","current":-16.845804,"twenty":-88.731214,"median":-23.255797,"eighty":-16.40756,"marketCap":91242300174},{"date":"2021-08-13","current":-19.276233,"twenty":-87.213581,"median":-23.062369,"eighty":-16.423958,"marketCap":94626082586},{"date":"2021-08-20","current":-18.132984,"twenty":-85.45376,"median":-22.917298,"eighty":-16.48236,"marketCap":89013930791},{"date":"2021-08-27","current":-19.455418,"twenty":-84.852817,"median":-22.836267,"eighty":-16.519872,"marketCap":95505691366},{"date":"2021-09-03","current":-19.93745,"twenty":-84.661557,"median":-22.773534,"eighty":-16.567268,"marketCap":97871962874},{"date":"2021-09-10","current":-20.845992,"twenty":-84.312988,"median":-22.310875,"eighty":-16.616686,"marketCap":102331951055},{"date":"2021-09-17","current":-21.021391,"twenty":-83.990448,"median":-21.998515,"eighty":-16.640272,"marketCap":103192976551},{"date":"2021-09-24","current":-22.193662,"twenty":-83.916887,"median":-21.835147,"eighty":-16.663857,"marketCap":108947600191},{"date":"2021-10-01","current":-21.831507,"twenty":-83.820691,"median":-21.683174,"eighty":-16.671719,"marketCap":107169799347},{"date":"2021-10-08","current":-21.447901,"twenty":-83.209563,"median":-21.446639,"eighty":-16.731245,"marketCap":105286693225},{"date":"2021-10-15","current":-21.348213,"twenty":-83.068098,"median":-21.44727,"eighty":-16.751461,"marketCap":104797333411},{"date":"2021-10-22","current":-21.0277,"twenty":-81.195308,"median":-21.447901,"eighty":-16.7582,"marketCap":103223948691},{"date":"2021-10-29","current":-21.534969,"twenty":-80.787686,"median":-21.48134,"eighty":-16.784032,"marketCap":105714108759},{"date":"2021-11-05","current":-29.399363,"twenty":-78.739277,"median":-21.534841,"eighty":-16.806495,"marketCap":126252211461},{"date":"2021-11-12","current":-30.116776,"twenty":-78.131757,"median":-21.570301,"eighty":-16.809864,"marketCap":129333060982},{"date":"2021-11-19","current":-28.641121,"twenty":-78.08288,"median":-21.744439,"eighty":-16.810987,"marketCap":122996029041},{"date":"2021-11-26","current":-25.351519,"twenty":-74.46591,"median":-21.813841,"eighty":-16.812785,"marketCap":108869206848},{"date":"2021-12-03","current":-24.314769,"twenty":-71.207694,"median":-21.833327,"eighty":-16.834798,"marketCap":104417003577},{"date":"2021-12-10","current":-26.30807,"twenty":-38.295418,"median":-21.98924,"eighty":-16.844681,"marketCap":112977006209},{"date":"2021-12-17","current":-23.025758,"twenty":-30.194642,"median":-22.130453,"eighty":-16.867368,"marketCap":98881493462},{"date":"2021-12-23","current":-24.979689,"twenty":-30.145939,"median":-22.247642,"eighty":-16.878824,"marketCap":107272425084},{"date":"2021-12-31","current":-24.276857,"twenty":-29.923424,"median":-22.406423,"eighty":-16.908474,"marketCap":104254194456},{"date":"2022-01-07","current":-24.212698,"twenty":-29.557427,"median":-22.797899,"eighty":-16.927568,"marketCap":103978671328},{"date":"2022-01-14","current":-23.912318,"twenty":-29.285626,"median":-22.855872,"eighty":-16.928916,"marketCap":102688722138},{"date":"2022-01-21","current":-22.853696,"twenty":-29.139227,"median":-22.853696,"eighty":-16.941046,"marketCap":98142590528},{"date":"2022-01-28","current":-20.818108,"twenty":-28.876467,"median":-22.797899,"eighty":-16.985297,"marketCap":89400993107},{"date":"2022-02-04","current":-22.683091,"twenty":-28.539633,"median":-22.773534,"eighty":-17.033367,"marketCap":97409949484},{"date":"2022-02-11","current":-24.28269,"twenty":-28.243919,"median":-22.809661,"eighty":-17.080089,"marketCap":104279242013},{"date":"2022-02-18","current":-311.137623,"twenty":-29.139227,"median":-22.855872,"eighty":-17.155114,"marketCap":109520443332},{"date":"2022-02-25","current":-279.194137,"twenty":-30.052325,"median":-22.911861,"eighty":-17.194199,"marketCap":98276336264},{"date":"2022-03-04","current":-256.88957,"twenty":-72.973174,"median":-22.974882,"eighty":-17.228858,"marketCap":90425128538},{"date":"2022-03-11","current":-261.282075,"twenty":-80.378004,"median":-23.025758,"eighty":-17.345931,"marketCap":91971290511},{"date":"2022-03-18","current":-300.634605,"twenty":-83.698465,"median":-23.062369,"eighty":-17.476842,"marketCap":105823380980},{"date":"2022-03-25","current":-301.030651,"twenty":-84.661557,"median":-23.255797,"eighty":-18.026987,"marketCap":105962789026},{"date":"2022-04-01","current":-311.561863,"twenty":-88.731214,"median":-23.323939,"eighty":-18.138031,"marketCap":109669775725},{"date":"2022-04-08","current":-292.641685,"twenty":-92.111657,"median":-23.434042,"eighty":-18.229895,"marketCap":103009873126},{"date":"2022-04-14","current":-307.295372,"twenty":-96.190368,"median":-23.500196,"eighty":-18.516591,"marketCap":108167970858},{"date":"2022-04-22","current":-282.22262,"twenty":-102.08096,"median":-23.53679,"eighty":-18.5229,"marketCap":99342362115},{"date":"2022-04-29","current":-277.01536,"twenty":-103.908684,"median":-23.556549,"eighty":-18.605689,"marketCap":97509406750},{"date":"2022-05-06","current":107.881224,"twenty":-103.908684,"median":-23.55182,"eighty":-18.158221,"marketCap":86454394706},{"date":"2022-05-13","current":96.456078,"twenty":-102.912772,"median":-23.517187,"eighty":-17.345931,"marketCap":77298454425},{"date":"2022-05-20","current":89.387663,"twenty":-102.137546,"median":-23.446862,"eighty":-17.046844,"marketCap":71633932034},{"date":"2022-05-27","current":95.701585,"twenty":-102.103594,"median":-23.353818,"eighty":-16.928916,"marketCap":76693814395},{"date":"2022-06-03","current":95.169468,"twenty":-102.085487,"median":-23.257104,"eighty":-16.867368,"marketCap":76267384057},{"date":"2022-06-10","current":86.49676,"twenty":-101.524154,"median":-23.144053,"eighty":-16.810762,"marketCap":69317206022},{"date":"2022-06-17","current":79.015358,"twenty":-100.642547,"median":-23.038882,"eighty":-16.756852,"marketCap":63321722773},{"date":"2022-06-24","current":82.208058,"twenty":-99.153206,"median":-23.025758,"eighty":-16.668574,"marketCap":65880304796},{"date":"2022-07-01","current":72.59819,"twenty":-97.027839,"median":-22.921951,"eighty":-16.537393,"marketCap":58179100197},{"date":"2022-07-08","current":77.315762,"twenty":-96.0274,"median":-22.898089,"eighty":-16.408458,"marketCap":61959691546},{"date":"2022-07-15","current":75.179353,"twenty":-94.40678,"median":-22.853696,"eighty":-16.232127,"marketCap":60247605565},{"date":"2022-07-22","current":82.573392,"twenty":-92.304049,"median":-22.797899,"eighty":-16.124756,"marketCap":66173077864},{"date":"2022-07-29","current":88.140762,"twenty":-91.976982,"median":-22.683091,"eighty":-16.036702,"marketCap":70634684826},{"date":"2022-08-05","current":59.988066,"twenty":-91.339825,"median":-22.495718,"eighty":-15.804664,"marketCap":74891680811},{"date":"2022-08-12","current":63.778619,"twenty":-90.358625,"median":-22.310875,"eighty":-15.597335,"marketCap":79623970436},{"date":"2022-08-19","current":58.784309,"twenty":-89.250673,"median":-22.177773,"eighty":-15.289598,"marketCap":73388859106},{"date":"2022-08-26","current":57.790569,"twenty":-88.452812,"median":-22.099022,"eighty":-15.146286,"marketCap":72148231826},{"date":"2022-09-02","current":58.210604,"twenty":-86.809558,"median":-21.946337,"eighty":-14.948391,"marketCap":72672620676},{"date":"2022-09-09","current":63.251015,"twenty":-85.45376,"median":-21.833327,"eighty":57.144126,"marketCap":78965286881},{"date":"2022-09-16","current":60.828134,"twenty":-84.852817,"median":-21.813841,"eighty":58.058982,"marketCap":75940458512},{"date":"2022-09-23","current":52.120107,"twenty":-84.661557,"median":-21.771569,"eighty":58.200359,"marketCap":65068982346},{"date":"2022-09-30","current":53.805366,"twenty":-84.24848,"median":-21.595539,"eighty":58.145037,"marketCap":67172932733},{"date":"2022-10-07","current":55.598195,"twenty":-83.975736,"median":-21.540017,"eighty":58.058982,"marketCap":69411177826},{"date":"2022-10-14","current":55.915782,"twenty":-83.897648,"median":-21.514779,"eighty":57.913506,"marketCap":69807666957},{"date":"2022-10-21","current":61.442819,"twenty":-83.698465,"median":-21.44727,"eighty":58.235191,"marketCap":76707856830},{"date":"2022-10-28","current":59.014816,"twenty":-83.18127,"median":-21.401212,"eighty":58.649079,"marketCap":73676633475},{"date":"2022-11-04","current":37.353006,"twenty":-82.69354,"median":-21.351999,"eighty":58.576341,"marketCap":60841995514},{"date":"2022-11-11","current":42.593078,"twenty":-81.113784,"median":-21.272502,"eighty":58.368372,"marketCap":69377223941},{"date":"2022-11-18","current":38.006071,"twenty":-80.378004,"median":-21.187956,"eighty":58.235191,"marketCap":61905733181},{"date":"2022-11-25","current":37.967198,"twenty":-78.739277,"median":-21.091896,"eighty":58.210604,"marketCap":61842415463},{"date":"2022-12-02","current":39.261667,"twenty":-78.131757,"median":-21.0277,"eighty":58.15938,"marketCap":63950895483},{"date":"2022-12-09","current":36.812672,"twenty":-78.08288,"median":-20.970285,"eighty":58.087667,"marketCap":59961879230},{"date":"2022-12-16","current":34.81849,"twenty":-73.561667,"median":-20.820754,"eighty":57.94424,"marketCap":56713680281},{"date":"2022-12-23","current":33.139179,"twenty":-70.619201,"median":-20.772804,"eighty":57.790569,"marketCap":53978354850},{"date":"2022-12-30","current":33.236362,"twenty":-38.295418,"median":-20.70599,"eighty":57.720905,"marketCap":54136649146},{"date":"2023-01-06","current":34.410325,"twenty":-30.199599,"median":-20.501503,"eighty":57.675828,"marketCap":56048844239},{"date":"2023-01-13","current":39.016768,"twenty":-30.145939,"median":-20.369007,"eighty":57.592846,"marketCap":63551993857},{"date":"2023-01-20","current":39.370511,"twenty":-29.987875,"median":-20.230202,"eighty":57.490398,"marketCap":64128185094},{"date":"2023-01-27","current":45.069284,"twenty":-29.636459,"median":-19.998551,"eighty":57.339801,"marketCap":73410562597},{"date":"2023-02-03","current":46.142177,"twenty":-29.323539,"median":-19.759527,"eighty":57.214815,"marketCap":75158131622},{"date":"2023-02-10","current":42.320967,"twenty":-29.139227,"median":-19.51148,"eighty":57.161542,"marketCap":68933999913},{"date":"2023-02-17","current":43.889503,"twenty":-28.876467,"median":-19.276233,"eighty":57.116466,"marketCap":83082829810},{"date":"2023-02-24","current":40.947973,"twenty":-28.590377,"median":-18.934688,"eighty":57.017092,"marketCap":77514512493},{"date":"2023-03-03","current":41.931818,"twenty":-28.315661,"median":-18.668181,"eighty":56.834735,"marketCap":79376931550},{"date":"2023-03-10","current":39.453862,"twenty":-28.010905,"median":-18.516591,"eighty":56.748679,"marketCap":74686160840},{"date":"2023-03-17","current":39.403836,"twenty":-27.840709,"median":-18.066736,"eighty":56.54276,"marketCap":74591461566},{"date":"2023-03-24","current":38.993623,"twenty":-27.394281,"median":-17.345931,"eighty":55.852265,"marketCap":73814927518},{"date":"2023-03-31","current":41.488254,"twenty":-27.158497,"median":-17.161403,"eighty":55.431206,"marketCap":78537264653},{"date":"2023-04-06","current":38.466682,"twenty":-27.019802,"median":-17.035613,"eighty":54.763249,"marketCap":72817428497},{"date":"2023-04-14","current":38.003107,"twenty":-26.968831,"median":-16.928916,"eighty":54.717148,"marketCap":71939881891},{"date":"2023-04-21","current":39.413818,"twenty":-26.704688,"median":-16.904207,"eighty":54.63519,"marketCap":74610356854},{"date":"2023-04-28","current":38.365224,"twenty":-26.499088,"median":-16.845804,"eighty":54.486641,"marketCap":72625368475},{"date":"2023-05-05","current":39.157495,"twenty":-26.459718,"median":-16.812111,"eighty":53.805366,"marketCap":74125137472},{"date":"2023-05-12","current":34.53585,"twenty":-26.37077,"median":-16.806495,"eighty":53.784877,"marketCap":70073240559},{"date":"2023-05-19","current":34.749433,"twenty":-26.316665,"median":-16.75483,"eighty":53.129213,"marketCap":70506600224},{"date":"2023-05-26","current":32.435289,"twenty":-26.30807,"median":-16.671719,"eighty":52.878217,"marketCap":65811202248},{"date":"2023-06-02","current":34.839514,"twenty":-26.268408,"median":-16.640272,"eighty":52.271729,"marketCap":70689374105},{"date":"2023-06-09","current":35.876996,"twenty":-26.236328,"median":-16.533013,"eighty":47.730968,"marketCap":72794425011},{"date":"2023-06-16","current":39.713194,"twenty":-26.158339,"median":-16.411154,"eighty":46.548352,"marketCap":80578071321},{"date":"2023-06-23","current":39.747363,"twenty":-26.05283,"median":-16.358366,"eighty":46.296114,"marketCap":80647399345},{"date":"2023-06-30","current":38.85898,"twenty":-25.967761,"median":-16.304456,"eighty":46.128183,"marketCap":78844870726},{"date":"2023-07-07","current":39.809488,"twenty":-25.887346,"median":-16.207867,"eighty":46.0862,"marketCap":80773450297},{"date":"2023-07-14","current":43.515224,"twenty":-25.812518,"median":-16.184281,"eighty":46.045772,"marketCap":88292389608},{"date":"2023-07-21","current":45.127359,"twenty":-25.712703,"median":-16.113524,"eighty":45.934704,"marketCap":91563411823},{"date":"2023-07-28","current":46.127566,"twenty":-25.596799,"median":-16.087131,"eighty":46.136333,"marketCap":93592832157},{"date":"2023-08-04","current":39.081308,"twenty":-25.453558,"median":-15.948425,"eighty":46.196525,"marketCap":89893222076},{"date":"2023-08-11","current":37.72184,"twenty":-25.384042,"median":-15.813649,"eighty":46.161367,"marketCap":86760231443},{"date":"2023-08-18","current":35.507967,"twenty":-25.282694,"median":-15.639564,"eighty":46.136333,"marketCap":81668324059},{"date":"2023-08-25","current":34.600779,"twenty":-25.17129,"median":-15.550838,"eighty":46.105422,"marketCap":79581790583},{"date":"2023-09-01","current":36.495609,"twenty":-25.12463,"median":-15.29701,"eighty":46.045772,"marketCap":83939901789},{"date":"2023-09-08","current":39.747062,"twenty":-25.065137,"median":-15.264439,"eighty":45.975741,"marketCap":91418241956},{"date":"2023-09-15","current":39.982875,"twenty":-25.031208,"median":-15.149318,"eighty":45.84889,"marketCap":91960613043},{"date":"2023-09-22","current":36.828523,"twenty":-25.013123,"median":-15.084739,"eighty":45.76519,"marketCap":84705602148},{"date":"2023-09-29","current":37.860554,"twenty":-24.971815,"median":-14.846636,"eighty":45.463685,"marketCap":87079273259},{"date":"2023-10-06","current":34.675684,"twenty":-24.933319,"median":32.435289,"eighty":45.251209,"marketCap":79754073163},{"date":"2023-10-13","current":34.947563,"twenty":-24.891437,"median":32.72184,"eighty":45.227354,"marketCap":80379395123},{"date":"2023-10-20","current":33.282997,"twenty":-24.832497,"median":32.857737,"eighty":45.195696,"marketCap":76550893331},{"date":"2023-10-27","current":32.034573,"twenty":-24.825701,"median":32.835994,"eighty":45.173953,"marketCap":73679516987},{"date":"2023-11-03","current":13.522344,"twenty":-24.775392,"median":32.72184,"eighty":45.137299,"marketCap":73831995814},{"date":"2023-11-10","current":13.524685,"twenty":-24.742009,"median":32.445166,"eighty":45.092514,"marketCap":73844780575},{"date":"2023-11-17","current":14.823471,"twenty":-24.733844,"median":32.191918,"eighty":44.96994,"marketCap":80936150559},{"date":"2023-11-24","current":15.068807,"twenty":-24.726844,"median":31.843148,"eighty":44.814448,"marketCap":82275686152},{"date":"2023-12-01","current":14.830514,"twenty":-24.721012,"median":15.14276,"eighty":44.618233,"marketCap":80974606127},{"date":"2023-12-08","current":16.415221,"twenty":-24.706139,"median":15.69506,"eighty":44.439355,"marketCap":89627108760},{"date":"2023-12-15","current":17.286224,"twenty":-24.655395,"median":15.883464,"eighty":44.142558,"marketCap":94382780578},{"date":"2023-12-22","current":16.679339,"twenty":-24.607246,"median":16.506195,"eighty":43.739791,"marketCap":91069192532},{"date":"2023-12-29","current":16.081846,"twenty":-24.601952,"median":16.498565,"eighty":43.515224,"marketCap":87806878577},{"date":"2024-01-05","current":15.696821,"twenty":-24.592372,"median":16.349485,"eighty":43.321122,"marketCap":85704640900},{"date":"2024-01-12","current":16.369441,"twenty":-24.57204,"median":16.378832,"eighty":43.046097,"marketCap":89377147573},{"date":"2024-01-19","current":16.086541,"twenty":-24.544627,"median":16.283749,"eighty":42.89507,"marketCap":87832515621},{"date":"2024-01-26","current":16.681687,"twenty":-24.506954,"median":16.392331,"eighty":42.725724,"marketCap":91082011055},{"date":"2024-02-02","current":17.195837,"twenty":-24.477999,"median":16.425786,"eighty":42.580491,"marketCap":93889267465},{"date":"2024-02-09","current":17.671249,"twenty":-24.441066,"median":16.506195,"eighty":42.560203,"marketCap":96485018255},{"date":"2024-02-16","current":21.09091,"twenty":-24.408979,"median":16.559606,"eighty":42.548763,"marketCap":101067640020},{"date":"2024-02-23","current":20.666709,"twenty":-24.382454,"median":16.669948,"eighty":42.512897,"marketCap":99034868508},{"date":"2024-03-01","current":20.960883,"twenty":-24.308353,"median":16.692839,"eighty":42.407399,"marketCap":100444549427},{"date":"2024-03-08","current":21.768862,"twenty":-24.281523,"median":16.91998,"eighty":42.332482,"marketCap":104316387968},{"date":"2024-03-15","current":22.154882,"twenty":-24.264025,"median":16.980434,"eighty":42.283158,"marketCap":106166195508},{"date":"2024-03-22","current":22.386494,"twenty":-24.21124,"median":17.20288,"eighty":42.091901,"marketCap":107276080032},{"date":"2024-03-28","current":22.150889,"twenty":-24.205407,"median":17.245139,"eighty":41.931818,"marketCap":106147059568},{"date":"2024-04-05","current":21.105816,"twenty":-24.15583,"median":17.31733,"eighty":41.861782,"marketCap":101139071585},{"date":"2024-04-12","current":21.980132,"twenty":-24.020361,"median":17.542124,"eighty":41.827248,"marketCap":105328791372},{"date":"2024-04-19","current":21.273238,"twenty":-23.931488,"median":17.798026,"eighty":41.688358,"marketCap":101941358353},{"date":"2024-04-26","current":21.612161,"twenty":-23.930181,"median":19.720294,"eighty":41.597931,"marketCap":103565477144},{"date":"2024-05-03","current":20.991678,"twenty":-23.912318,"median":19.867382,"eighty":41.488254,"marketCap":100592123159},{"date":"2024-05-10","current":18.901353,"twenty":-23.851765,"median":20.172053,"eighty":41.488254,"marketCap":93353782995},{"date":"2024-05-17","current":18.919348,"twenty":-23.779625,"median":19.843508,"eighty":41.251464,"marketCap":93442661129},{"date":"2024-05-24","current":18.128846,"twenty":-23.660056,"median":19.16871,"eighty":41.198103,"marketCap":89538371667},{"date":"2024-05-31","current":18.704692,"twenty":-23.65889,"median":18.901353,"eighty":41.131401,"marketCap":92382471958},{"date":"2024-06-07","current":18.894926,"twenty":-23.636432,"median":18.895569,"eighty":41.111744,"marketCap":93322040805},{"date":"2024-06-14","current":18.779243,"twenty":-23.59874,"median":18.895569,"eighty":41.013183,"marketCap":92750681371},{"date":"2024-06-21","current":19.008039,"twenty":-23.569003,"median":18.898782,"eighty":40.937016,"marketCap":93880703362},{"date":"2024-06-28","current":19.487481,"twenty":-23.5607,"median":18.903281,"eighty":40.926059,"marketCap":96248670792},{"date":"2024-07-05","current":19.631443,"twenty":-23.555672,"median":18.925775,"eighty":40.911825,"marketCap":96959695864},{"date":"2024-07-12","current":18.766389,"twenty":-23.551167,"median":19.008039,"eighty":40.903658,"marketCap":92687196990},{"date":"2024-07-15","current":18.866648,"twenty":-23.54986,"median":18.970121,"eighty":40.902882,"marketCap":93182375165},{"date":"2024-08-02","current":17.364052,"twenty":-23.548553,"median":18.932202,"eighty":40.902105,"marketCap":85761050968},{"date":"2024-08-09","current":14.967181,"twenty":-23.525028,"median":18.903281,"eighty":40.878781,"marketCap":72501026027},{"date":"2024-08-16","current":15.520748,"twenty":-23.517187,"median":18.894926,"eighty":40.873418,"marketCap":75182501519},{"date":"2024-08-23","current":15.072933,"twenty":-23.500196,"median":18.853794,"eighty":40.81457,"marketCap":73013289034},{"date":"2024-08-30","current":15.223075,"twenty":-23.459681,"median":18.813948,"eighty":40.781219,"marketCap":73740576019},{"date":"2024-09-06","current":15.16563,"twenty":-23.43917,"median":18.798524,"eighty":40.635361,"marketCap":73462309694},{"date":"2024-09-13","current":15.322299,"twenty":-23.386592,"median":18.764461,"eighty":40.595786,"marketCap":74221217852},{"date":"2024-09-20","current":16.809356,"twenty":-23.358,"median":18.738111,"eighty":40.525197,"marketCap":81424521118},{"date":"2024-09-27","current":16.874635,"twenty":-23.306011,"median":18.666774,"eighty":40.485896,"marketCap":81740732851},{"date":"2024-10-04","current":16.357625,"twenty":-23.264495,"median":18.522169,"eighty":40.478799,"marketCap":79236335929},{"date":"2024-10-11","current":17.339422,"twenty":-23.256058,"median":18.091386,"eighty":40.45928,"marketCap":83992160386},{"date":"2024-10-18","current":17.758514,"twenty":-23.228613,"median":17.758514,"eighty":40.434112,"marketCap":86022239709},{"date":"2024-10-25","current":17.331589,"twenty":-23.097395,"median":17.730444,"eighty":40.421112,"marketCap":83954214978},{"date":"2024-10-31","current":17.821181,"twenty":-23.061585,"median":17.742847,"eighty":40.414271,"marketCap":86325802972},{"date":"2024-11-08","current":50.707424,"twenty":-23.046708,"median":17.815959,"eighty":40.414271,"marketCap":93200246037},{"date":"2024-11-15","current":45.739539,"twenty":-23.031008,"median":17.890377,"eighty":40.479208,"marketCap":84069271878},{"date":"2024-11-22","current":45.297643,"twenty":-23.025758,"median":17.988296,"eighty":40.671825,"marketCap":83257068746},{"date":"2024-11-29","current":46.266413,"twenty":-23.024719,"median":18.053926,"eighty":40.876636,"marketCap":85037667920},{"date":"2024-12-06","current":46.337796,"twenty":-22.984538,"median":18.370223,"eighty":40.937016,"marketCap":85168869964},{"date":"2024-12-13","current":46.728704,"twenty":-22.922881,"median":18.569728,"eighty":41.23012,"marketCap":85887357350},{"date":"2024-12-20","current":43.968559,"twenty":-22.915123,"median":18.71369,"eighty":41.652187,"marketCap":80814211634},{"date":"2024-12-27","current":45.997877,"twenty":-22.906352,"median":18.739396,"eighty":41.917811,"marketCap":84544098324},{"date":"2025-01-03","current":44.692587,"twenty":-22.884317,"median":18.764461,"eighty":42.335361,"marketCap":82144975227},{"date":"2025-01-10","current":44.461442,"twenty":-22.861561,"median":18.788884,"eighty":42.558796,"marketCap":81720130512},{"date":"2025-01-17","current":44.923732,"twenty":-22.854131,"median":18.813948,"eighty":42.997555,"marketCap":82569819942},{"date":"2025-01-24","current":45.290845,"twenty":-22.831476,"median":18.851224,"eighty":43.43031,"marketCap":83244573313},{"date":"2025-01-31","current":44.797962,"twenty":-22.808261,"median":18.880787,"eighty":43.857396,"marketCap":82338654435},{"date":"2025-02-07","current":45.063099,"twenty":-22.796947,"median":18.901353,"eighty":44.084132,"marketCap":82825976314},{"date":"2025-02-14","current":33.277112,"twenty":-22.781376,"median":18.925775,"eighty":44.449205,"marketCap":88117792105},{"date":"2025-02-21","current":36.442694,"twenty":-22.737357,"median":19.02025,"eighty":44.389133,"marketCap":96500253120},{"date":"2025-02-28","current":32.721226,"twenty":-22.632347,"median":19.193132,"eighty":44.232647,"marketCap":86645807080},{"date":"2025-03-05","current":33.183477,"twenty":-22.556232,"median":19.204701,"eighty":44.114724,"marketCap":87869846090}],"customCompares":[{"symbol":"ABNB","name":"愛彼迎","items":[{"date":"2020-12-11","value":-78.131757,"marketCap":81913568951},{"date":"2020-12-18","value":-89.009617,"marketCap":93317949882},{"date":"2020-12-24","value":-87.617604,"marketCap":91858559184},{"date":"2020-12-31","value":-83.068098,"marketCap":87088843246},{"date":"2021-01-08","value":-84.748699,"marketCap":88850790552},{"date":"2021-01-15","value":-95.782949,"marketCap":100419131446},{"date":"2021-01-22","value":-102.912772,"marketCap":107894059409},{"date":"2021-01-29","value":-103.908684,"marketCap":108938176331},{"date":"2021-02-05","value":-110.517917,"marketCap":115867315902},{"date":"2021-02-12","value":-120.346888,"marketCap":126172038022},{"date":"2021-02-19","value":-113.777265,"marketCap":119284425828},{"date":"2021-02-26","value":-26.968831,"marketCap":123652089837},{"date":"2021-03-05","value":-23.500196,"marketCap":107748399678},{"date":"2021-03-12","value":-27.019802,"marketCap":123885791388},{"date":"2021-03-19","value":-25.405724,"marketCap":116485242274},{"date":"2021-03-26","value":-22.793138,"marketCap":104506539702},{"date":"2021-04-01","value":-24.601952,"marketCap":112799948587},{"date":"2021-04-09","value":-23.459681,"marketCap":107562636907},{"date":"2021-04-16","value":-23.353818,"marketCap":107077256762},{"date":"2021-04-23","value":-22.773534,"marketCap":104416654490},{"date":"2021-04-30","value":-22.911861,"marketCap":105050882024},{"date":"2021-05-07","value":-20.059652,"marketCap":91973503971},{"date":"2021-05-14","value":-15.858574,"marketCap":85895144907},{"date":"2021-05-21","value":-15.129664,"marketCap":81947131518},{"date":"2021-05-28","value":-15.768724,"marketCap":85408486862},{"date":"2021-06-04","value":-16.928916,"marketCap":91692458865},{"date":"2021-06-11","value":-16.671719,"marketCap":90299400212},{"date":"2021-06-18","value":-17.129956,"marketCap":92781356241},{"date":"2021-06-25","value":-16.809864,"marketCap":91047636956},{"date":"2021-07-02","value":-16.872759,"marketCap":91388297587},{"date":"2021-07-09","value":-16.806495,"marketCap":91029387279},{"date":"2021-07-16","value":-15.084739,"marketCap":81703802496},{"date":"2021-07-23","value":-15.581162,"marketCap":84392588193},{"date":"2021-07-30","value":-16.174173,"marketCap":87604531289},{"date":"2021-08-06","value":-16.845804,"marketCap":91242300174},{"date":"2021-08-13","value":-19.276233,"marketCap":94626082586},{"date":"2021-08-20","value":-18.132984,"marketCap":89013930791},{"date":"2021-08-27","value":-19.455418,"marketCap":95505691366},{"date":"2021-09-03","value":-19.93745,"marketCap":97871962874},{"date":"2021-09-10","value":-20.845992,"marketCap":102331951055},{"date":"2021-09-17","value":-21.021391,"marketCap":103192976551},{"date":"2021-09-24","value":-22.193662,"marketCap":108947600191},{"date":"2021-10-01","value":-21.831507,"marketCap":107169799347},{"date":"2021-10-08","value":-21.447901,"marketCap":105286693225},{"date":"2021-10-15","value":-21.348213,"marketCap":104797333411},{"date":"2021-10-22","value":-21.0277,"marketCap":103223948691},{"date":"2021-10-29","value":-21.534969,"marketCap":105714108759},{"date":"2021-11-05","value":-29.399363,"marketCap":126252211461},{"date":"2021-11-12","value":-30.116776,"marketCap":129333060982},{"date":"2021-11-19","value":-28.641121,"marketCap":122996029041},{"date":"2021-11-26","value":-25.351519,"marketCap":108869206848},{"date":"2021-12-03","value":-24.314769,"marketCap":104417003577},{"date":"2021-12-10","value":-26.30807,"marketCap":112977006209},{"date":"2021-12-17","value":-23.025758,"marketCap":98881493462},{"date":"2021-12-23","value":-24.979689,"marketCap":107272425084},{"date":"2021-12-31","value":-24.276857,"marketCap":104254194456},{"date":"2022-01-07","value":-24.212698,"marketCap":103978671328},{"date":"2022-01-14","value":-23.912318,"marketCap":102688722138},{"date":"2022-01-21","value":-22.853696,"marketCap":98142590528},{"date":"2022-01-28","value":-20.818108,"marketCap":89400993107},{"date":"2022-02-04","value":-22.683091,"marketCap":97409949484},{"date":"2022-02-11","value":-24.28269,"marketCap":104279242013},{"date":"2022-02-18","value":-311.137623,"marketCap":109520443332},{"date":"2022-02-25","value":-279.194137,"marketCap":98276336264},{"date":"2022-03-04","value":-256.88957,"marketCap":90425128538},{"date":"2022-03-11","value":-261.282075,"marketCap":91971290511},{"date":"2022-03-18","value":-300.634605,"marketCap":105823380980},{"date":"2022-03-25","value":-301.030651,"marketCap":105962789026},{"date":"2022-04-01","value":-311.561863,"marketCap":109669775725},{"date":"2022-04-08","value":-292.641685,"marketCap":103009873126},{"date":"2022-04-14","value":-307.295372,"marketCap":108167970858},{"date":"2022-04-22","value":-282.22262,"marketCap":99342362115},{"date":"2022-04-29","value":-277.01536,"marketCap":97509406750},{"date":"2022-05-06","value":107.881224,"marketCap":86454394706},{"date":"2022-05-13","value":96.456078,"marketCap":77298454425},{"date":"2022-05-20","value":89.387663,"marketCap":71633932034},{"date":"2022-05-27","value":95.701585,"marketCap":76693814395},{"date":"2022-06-03","value":95.169468,"marketCap":76267384057},{"date":"2022-06-10","value":86.49676,"marketCap":69317206022},{"date":"2022-06-17","value":79.015358,"marketCap":63321722773},{"date":"2022-06-24","value":82.208058,"marketCap":65880304796},{"date":"2022-07-01","value":72.59819,"marketCap":58179100197},{"date":"2022-07-08","value":77.315762,"marketCap":61959691546},{"date":"2022-07-15","value":75.179353,"marketCap":60247605565},{"date":"2022-07-22","value":82.573392,"marketCap":66173077864},{"date":"2022-07-29","value":88.140762,"marketCap":70634684826},{"date":"2022-08-05","value":59.988066,"marketCap":74891680811},{"date":"2022-08-12","value":63.778619,"marketCap":79623970436},{"date":"2022-08-19","value":58.784309,"marketCap":73388859106},{"date":"2022-08-26","value":57.790569,"marketCap":72148231826},{"date":"2022-09-02","value":58.210604,"marketCap":72672620676},{"date":"2022-09-09","value":63.251015,"marketCap":78965286881},{"date":"2022-09-16","value":60.828134,"marketCap":75940458512},{"date":"2022-09-23","value":52.120107,"marketCap":65068982346},{"date":"2022-09-30","value":53.805366,"marketCap":67172932733},{"date":"2022-10-07","value":55.598195,"marketCap":69411177826},{"date":"2022-10-14","value":55.915782,"marketCap":69807666957},{"date":"2022-10-21","value":61.442819,"marketCap":76707856830},{"date":"2022-10-28","value":59.014816,"marketCap":73676633475},{"date":"2022-11-04","value":37.353006,"marketCap":60841995514},{"date":"2022-11-11","value":42.593078,"marketCap":69377223941},{"date":"2022-11-18","value":38.006071,"marketCap":61905733181},{"date":"2022-11-25","value":37.967198,"marketCap":61842415463},{"date":"2022-12-02","value":39.261667,"marketCap":63950895483},{"date":"2022-12-09","value":36.812672,"marketCap":59961879230},{"date":"2022-12-16","value":34.81849,"marketCap":56713680281},{"date":"2022-12-23","value":33.139179,"marketCap":53978354850},{"date":"2022-12-30","value":33.236362,"marketCap":54136649146},{"date":"2023-01-06","value":34.410325,"marketCap":56048844239},{"date":"2023-01-13","value":39.016768,"marketCap":63551993857},{"date":"2023-01-20","value":39.370511,"marketCap":64128185094},{"date":"2023-01-27","value":45.069284,"marketCap":73410562597},{"date":"2023-02-03","value":46.142177,"marketCap":75158131622},{"date":"2023-02-10","value":42.320967,"marketCap":68933999913},{"date":"2023-02-17","value":43.889503,"marketCap":83082829810},{"date":"2023-02-24","value":40.947973,"marketCap":77514512493},{"date":"2023-03-03","value":41.931818,"marketCap":79376931550},{"date":"2023-03-10","value":39.453862,"marketCap":74686160840},{"date":"2023-03-17","value":39.403836,"marketCap":74591461566},{"date":"2023-03-24","value":38.993623,"marketCap":73814927518},{"date":"2023-03-31","value":41.488254,"marketCap":78537264653},{"date":"2023-04-06","value":38.466682,"marketCap":72817428497},{"date":"2023-04-14","value":38.003107,"marketCap":71939881891},{"date":"2023-04-21","value":39.413818,"marketCap":74610356854},{"date":"2023-04-28","value":38.365224,"marketCap":72625368475},{"date":"2023-05-05","value":39.157495,"marketCap":74125137472},{"date":"2023-05-12","value":34.53585,"marketCap":70073240559},{"date":"2023-05-19","value":34.749433,"marketCap":70506600224},{"date":"2023-05-26","value":32.435289,"marketCap":65811202248},{"date":"2023-06-02","value":34.839514,"marketCap":70689374105},{"date":"2023-06-09","value":35.876996,"marketCap":72794425011},{"date":"2023-06-16","value":39.713194,"marketCap":80578071321},{"date":"2023-06-23","value":39.747363,"marketCap":80647399345},{"date":"2023-06-30","value":38.85898,"marketCap":78844870726},{"date":"2023-07-07","value":39.809488,"marketCap":80773450297},{"date":"2023-07-14","value":43.515224,"marketCap":88292389608},{"date":"2023-07-21","value":45.127359,"marketCap":91563411823},{"date":"2023-07-28","value":46.127566,"marketCap":93592832157},{"date":"2023-08-04","value":39.081308,"marketCap":89893222076},{"date":"2023-08-11","value":37.72184,"marketCap":86760231443},{"date":"2023-08-18","value":35.507967,"marketCap":81668324059},{"date":"2023-08-25","value":34.600779,"marketCap":79581790583},{"date":"2023-09-01","value":36.495609,"marketCap":83939901789},{"date":"2023-09-08","value":39.747062,"marketCap":91418241956},{"date":"2023-09-15","value":39.982875,"marketCap":91960613043},{"date":"2023-09-22","value":36.828523,"marketCap":84705602148},{"date":"2023-09-29","value":37.860554,"marketCap":87079273259},{"date":"2023-10-06","value":34.675684,"marketCap":79754073163},{"date":"2023-10-13","value":34.947563,"marketCap":80379395123},{"date":"2023-10-20","value":33.282997,"marketCap":76550893331},{"date":"2023-10-27","value":32.034573,"marketCap":73679516987},{"date":"2023-11-03","value":13.522344,"marketCap":73831995814},{"date":"2023-11-10","value":13.524685,"marketCap":73844780575},{"date":"2023-11-17","value":14.823471,"marketCap":80936150559},{"date":"2023-11-24","value":15.068807,"marketCap":82275686152},{"date":"2023-12-01","value":14.830514,"marketCap":80974606127},{"date":"2023-12-08","value":16.415221,"marketCap":89627108760},{"date":"2023-12-15","value":17.286224,"marketCap":94382780578},{"date":"2023-12-22","value":16.679339,"marketCap":91069192532},{"date":"2023-12-29","value":16.081846,"marketCap":87806878577},{"date":"2024-01-05","value":15.696821,"marketCap":85704640900},{"date":"2024-01-12","value":16.369441,"marketCap":89377147573},{"date":"2024-01-19","value":16.086541,"marketCap":87832515621},{"date":"2024-01-26","value":16.681687,"marketCap":91082011055},{"date":"2024-02-02","value":17.195837,"marketCap":93889267465},{"date":"2024-02-09","value":17.671249,"marketCap":96485018255},{"date":"2024-02-16","value":21.09091,"marketCap":101067640020},{"date":"2024-02-23","value":20.666709,"marketCap":99034868508},{"date":"2024-03-01","value":20.960883,"marketCap":100444549427},{"date":"2024-03-08","value":21.768862,"marketCap":104316387968},{"date":"2024-03-15","value":22.154882,"marketCap":106166195508},{"date":"2024-03-22","value":22.386494,"marketCap":107276080032},{"date":"2024-03-28","value":22.150889,"marketCap":106147059568},{"date":"2024-04-05","value":21.105816,"marketCap":101139071585},{"date":"2024-04-12","value":21.980132,"marketCap":105328791372},{"date":"2024-04-19","value":21.273238,"marketCap":101941358353},{"date":"2024-04-26","value":21.612161,"marketCap":103565477144},{"date":"2024-05-03","value":20.991678,"marketCap":100592123159},{"date":"2024-05-10","value":18.901353,"marketCap":93353782995},{"date":"2024-05-17","value":18.919348,"marketCap":93442661129},{"date":"2024-05-24","value":18.128846,"marketCap":89538371667},{"date":"2024-05-31","value":18.704692,"marketCap":92382471958},{"date":"2024-06-07","value":18.894926,"marketCap":93322040805},{"date":"2024-06-14","value":18.779243,"marketCap":92750681371},{"date":"2024-06-21","value":19.008039,"marketCap":93880703362},{"date":"2024-06-28","value":19.487481,"marketCap":96248670792},{"date":"2024-07-05","value":19.631443,"marketCap":96959695864},{"date":"2024-07-12","value":18.766389,"marketCap":92687196990},{"date":"2024-07-15","value":18.866648,"marketCap":93182375165},{"date":"2024-08-02","value":17.364052,"marketCap":85761050968},{"date":"2024-08-09","value":14.967181,"marketCap":72501026027},{"date":"2024-08-16","value":15.520748,"marketCap":75182501519},{"date":"2024-08-23","value":15.072933,"marketCap":73013289034},{"date":"2024-08-30","value":15.223075,"marketCap":73740576019},{"date":"2024-09-06","value":15.16563,"marketCap":73462309694},{"date":"2024-09-13","value":15.322299,"marketCap":74221217852},{"date":"2024-09-20","value":16.809356,"marketCap":81424521118},{"date":"2024-09-27","value":16.874635,"marketCap":81740732851},{"date":"2024-10-04","value":16.357625,"marketCap":79236335929},{"date":"2024-10-11","value":17.339422,"marketCap":83992160386},{"date":"2024-10-18","value":17.758514,"marketCap":86022239709},{"date":"2024-10-25","value":17.331589,"marketCap":83954214978},{"date":"2024-10-31","value":17.821181,"marketCap":86325802972},{"date":"2024-11-08","value":50.707424,"marketCap":93200246037},{"date":"2024-11-15","value":45.739539,"marketCap":84069271878},{"date":"2024-11-22","value":45.297643,"marketCap":83257068746},{"date":"2024-11-29","value":46.266413,"marketCap":85037667920},{"date":"2024-12-06","value":46.337796,"marketCap":85168869964},{"date":"2024-12-13","value":46.728704,"marketCap":85887357350},{"date":"2024-12-20","value":43.968559,"marketCap":80814211634},{"date":"2024-12-27","value":45.997877,"marketCap":84544098324},{"date":"2025-01-03","value":44.692587,"marketCap":82144975227},{"date":"2025-01-10","value":44.461442,"marketCap":81720130512},{"date":"2025-01-17","value":44.923732,"marketCap":82569819942},{"date":"2025-01-24","value":45.290845,"marketCap":83244573313},{"date":"2025-01-31","value":44.797962,"marketCap":82338654435},{"date":"2025-02-07","value":45.063099,"marketCap":82825976314},{"date":"2025-02-14","value":33.277112,"marketCap":88117792105},{"date":"2025-02-21","value":36.442694,"marketCap":96500253120},{"date":"2025-02-28","value":32.721226,"marketCap":86645807080},{"date":"2025-03-05","value":33.183477,"marketCap":87869846090}]},{"symbol":"BKNG","name":"Booking Holdings","items":[{"date":"2020-03-06","value":13.606442,"marketCap":66195339731},{"date":"2020-03-13","value":11.99638,"marketCap":58362388092},{"date":"2020-03-20","value":9.937803,"marketCap":48347411658},{"date":"2020-03-27","value":10.593779,"marketCap":51538735842},{"date":"2020-04-03","value":10.387246,"marketCap":50533953253},{"date":"2020-04-09","value":11.990556,"marketCap":58334055440},{"date":"2020-04-17","value":12.41451,"marketCap":60396590358},{"date":"2020-04-24","value":11.46539,"marketCap":55779124587},{"date":"2020-05-01","value":12.189102,"marketCap":59299983057},{"date":"2020-05-08","value":17.219987,"marketCap":58565175386},{"date":"2020-05-15","value":16.66012,"marketCap":56661069406},{"date":"2020-05-22","value":19.632636,"marketCap":66770595114},{"date":"2020-05-29","value":19.73036,"marketCap":67102954111},{"date":"2020-06-05","value":21.815056,"marketCap":74193006515},{"date":"2020-06-12","value":19.543818,"marketCap":66468524991},{"date":"2020-06-19","value":19.579803,"marketCap":66590908415},{"date":"2020-06-26","value":18.548888,"marketCap":63084766578},{"date":"2020-07-02","value":20.098148,"marketCap":68353802751},{"date":"2020-07-10","value":20.548497,"marketCap":69885437441},{"date":"2020-07-17","value":20.846843,"marketCap":70900114725},{"date":"2020-07-24","value":20.475083,"marketCap":69635758884},{"date":"2020-07-31","value":20.003674,"marketCap":68032495100},{"date":"2020-08-07","value":28.240391,"marketCap":71843554116},{"date":"2020-08-14","value":28.632976,"marketCap":72842291226},{"date":"2020-08-21","value":28.641024,"marketCap":72862765542},{"date":"2020-08-28","value":31.311055,"marketCap":79655324452},{"date":"2020-09-04","value":30.86825,"marketCap":78528827613},{"date":"2020-09-11","value":28.711364,"marketCap":73041711059},{"date":"2020-09-18","value":27.883056,"marketCap":70934494508},{"date":"2020-09-25","value":26.683731,"marketCap":67883412012},{"date":"2020-10-02","value":27.535862,"marketCap":70051232538},{"date":"2020-10-09","value":29.261048,"marketCap":74440106808},{"date":"2020-10-16","value":26.846302,"marketCap":68296993185},{"date":"2020-10-23","value":29.352153,"marketCap":74671876060},{"date":"2020-10-30","value":26.11602,"marketCap":66439153797},{"date":"2020-11-06","value":52.367974,"marketCap":73053324280},{"date":"2020-11-13","value":60.268896,"marketCap":84075110197},{"date":"2020-11-20","value":58.504459,"marketCap":81613719986},{"date":"2020-11-27","value":60.263025,"marketCap":84066919215},{"date":"2020-12-04","value":62.387395,"marketCap":87030416647},{"date":"2020-12-11","value":61.335779,"marketCap":85563411699},{"date":"2020-12-18","value":61.64228,"marketCap":85990980980},{"date":"2020-12-24","value":61.310531,"marketCap":85528190475},{"date":"2020-12-31","value":65.388994,"marketCap":91217646850},{"date":"2021-01-08","value":66.982272,"marketCap":93440269924},{"date":"2021-01-15","value":62.217117,"marketCap":86792878157},{"date":"2021-01-22","value":60.661417,"marketCap":84622677370},{"date":"2021-01-29","value":57.08234,"marketCap":79629864048},{"date":"2021-02-05","value":61.547453,"marketCap":85858696615},{"date":"2021-02-12","value":63.137502,"marketCap":88076814648},{"date":"2021-02-19","value":67.320187,"marketCap":93911660961},{"date":"2021-02-26","value":1616.609349,"marketCap":95379951603},{"date":"2021-03-05","value":1601.745077,"marketCap":94502959551},{"date":"2021-03-12","value":1666.964588,"marketCap":98350910667},{"date":"2021-03-19","value":1588.304054,"marketCap":93709939181},{"date":"2021-03-26","value":1613.151896,"marketCap":95175961859},{"date":"2021-04-01","value":1654.065093,"marketCap":97589840498},{"date":"2021-04-09","value":1704.771058,"marketCap":100581492409},{"date":"2021-04-16","value":1723.446541,"marketCap":101683345938},{"date":"2021-04-23","value":1666.759073,"marketCap":98338785320},{"date":"2021-04-30","value":1715.9179,"marketCap":101239156103},{"date":"2021-05-07","value":135.893571,"marketCap":95533180076},{"date":"2021-05-14","value":133.289082,"marketCap":93702224616},{"date":"2021-05-21","value":133.925605,"marketCap":94149700277},{"date":"2021-05-28","value":137.906501,"marketCap":96948270540},{"date":"2021-06-04","value":135.228433,"marketCap":95065588535},{"date":"2021-06-11","value":134.567384,"marketCap":94600870692},{"date":"2021-06-18","value":130.960809,"marketCap":92065448961},{"date":"2021-06-25","value":133.241197,"marketCap":93668561309},{"date":"2021-07-02","value":130.743574,"marketCap":91912732497},{"date":"2021-07-09","value":128.179963,"marketCap":90110514006},{"date":"2021-07-16","value":125.244366,"marketCap":88046789097},{"date":"2021-07-23","value":128.622609,"marketCap":90421694329},{"date":"2021-07-30","value":127.202988,"marketCap":89423700445},{"date":"2021-08-06","value":216.504376,"marketCap":89632811706},{"date":"2021-08-13","value":218.531582,"marketCap":90472074856},{"date":"2021-08-20","value":205.76931,"marketCap":85188494516},{"date":"2021-08-27","value":228.652733,"marketCap":94662231630},{"date":"2021-09-03","value":228.551571,"marketCap":94620350592},{"date":"2021-09-10","value":228.586284,"marketCap":94634721536},{"date":"2021-09-17","value":230.626383,"marketCap":95479322466},{"date":"2021-09-24","value":247.088007,"marketCap":102294434875},{"date":"2021-10-01","value":243.569159,"marketCap":100837631716},{"date":"2021-10-08","value":245.403958,"marketCap":101597238775},{"date":"2021-10-15","value":251.748398,"marketCap":104223836803},{"date":"2021-10-22","value":237.491509,"marketCap":98321484660},{"date":"2021-10-29","value":240.08899,"marketCap":99396841895},{"date":"2021-11-05","value":281.528888,"marketCap":107544035310},{"date":"2021-11-12","value":263.542652,"marketCap":100673293000},{"date":"2021-11-19","value":251.539645,"marketCap":96088144265},{"date":"2021-11-26","value":231.714151,"marketCap":88514805726},{"date":"2021-12-03","value":227.293914,"marketCap":86826275223},{"date":"2021-12-10","value":240.399831,"marketCap":91832735314},{"date":"2021-12-17","value":237.615683,"marketCap":90769191053},{"date":"2021-12-23","value":258.232348,"marketCap":98644756841},{"date":"2021-12-31","value":257.90771,"marketCap":98520745116},{"date":"2022-01-07","value":261.707695,"marketCap":99972339311},{"date":"2022-01-14","value":263.467405,"marketCap":100644548560},{"date":"2022-01-21","value":252.170646,"marketCap":96329186922},{"date":"2022-01-28","value":259.38148,"marketCap":99083725495},{"date":"2022-02-04","value":262.605286,"marketCap":100315219411},{"date":"2022-02-11","value":271.966041,"marketCap":103891027684},{"date":"2022-02-18","value":281.253698,"marketCap":107438912788},{"date":"2022-02-25","value":80.071808,"marketCap":93283656604},{"date":"2022-03-04","value":69.668433,"marketCap":81163723978},{"date":"2022-03-11","value":70.804163,"marketCap":82486850014},{"date":"2022-03-18","value":76.732353,"marketCap":89393191759},{"date":"2022-03-25","value":78.895015,"marketCap":91912691956},{"date":"2022-04-01","value":83.103114,"marketCap":96815127426},{"date":"2022-04-08","value":76.069376,"marketCap":88620823068},{"date":"2022-04-14","value":78.170618,"marketCap":91068769787},{"date":"2022-04-22","value":77.69962,"marketCap":90520056826},{"date":"2022-04-29","value":77.371976,"marketCap":90138351507},{"date":"2022-05-06","value":171.41686,"marketCap":89136767012},{"date":"2022-05-13","value":164.203107,"marketCap":85385615553},{"date":"2022-05-20","value":165.297591,"marketCap":85954747370},{"date":"2022-05-27","value":177.022088,"marketCap":92051485630},{"date":"2022-06-03","value":182.48201,"marketCap":94890644992},{"date":"2022-06-10","value":164.44294,"marketCap":85510328949},{"date":"2022-06-17","value":148.967823,"marketCap":77463268168},{"date":"2022-06-24","value":150.856805,"marketCap":78445538498},{"date":"2022-07-01","value":138.117508,"marketCap":71821104142},{"date":"2022-07-08","value":138.23469,"marketCap":71882039026},{"date":"2022-07-15","value":132.696647,"marketCap":69002256409},{"date":"2022-07-22","value":141.390805,"marketCap":73523218569},{"date":"2022-07-29","value":151.219289,"marketCap":78634030406},{"date":"2022-08-05","value":49.503456,"marketCap":76433336212},{"date":"2022-08-12","value":54.544144,"marketCap":84216157883},{"date":"2022-08-19","value":53.66824,"marketCap":82863763076},{"date":"2022-08-26","value":49.143168,"marketCap":75877051678},{"date":"2022-09-02","value":47.264579,"marketCap":72976510261},{"date":"2022-09-09","value":50.945122,"marketCap":78659268475},{"date":"2022-09-16","value":48.255692,"marketCap":74506789059},{"date":"2022-09-23","value":42.943439,"marketCap":66304669410},{"date":"2022-09-30","value":42.25758,"marketCap":65245703776},{"date":"2022-10-07","value":43.336387,"marketCap":66911380879},{"date":"2022-10-14","value":42.959126,"marketCap":66328890221},{"date":"2022-10-21","value":46.875746,"marketCap":72376151791},{"date":"2022-10-28","value":48.134053,"marketCap":74318978506},{"date":"2022-11-04","value":29.785673,"marketCap":72706828867},{"date":"2022-11-11","value":32.032153,"marketCap":78190484648},{"date":"2022-11-18","value":30.832558,"marketCap":75262273748},{"date":"2022-11-25","value":31.537314,"marketCap":76982583106},{"date":"2022-12-02","value":33.139263,"marketCap":80892941310},{"date":"2022-12-09","value":32.099053,"marketCap":78353787972},{"date":"2022-12-16","value":30.805067,"marketCap":75195168107},{"date":"2022-12-23","value":31.328986,"marketCap":76474054229},{"date":"2022-12-30","value":32.024366,"marketCap":78171477848},{"date":"2023-01-06","value":34.629977,"marketCap":84531773799},{"date":"2023-01-13","value":36.570082,"marketCap":89267570179},{"date":"2023-01-20","value":37.252591,"marketCap":90933574394},{"date":"2023-01-27","value":39.16298,"marketCap":95596834619},{"date":"2023-02-03","value":39.012971,"marketCap":95230662797},{"date":"2023-02-10","value":37.317425,"marketCap":91091835097},{"date":"2023-02-17","value":39.123253,"marketCap":95499861149},{"date":"2023-02-24","value":30.193552,"marketCap":92331881815},{"date":"2023-03-03","value":32.260888,"marketCap":98653796609},{"date":"2023-03-10","value":30.538395,"marketCap":93386412742},{"date":"2023-03-17","value":30.05037,"marketCap":91894031237},{"date":"2023-03-24","value":30.770343,"marketCap":94095708090},{"date":"2023-03-31","value":32.654977,"marketCap":99858921028},{"date":"2023-04-06","value":32.201793,"marketCap":98473084418},{"date":"2023-04-14","value":32.374523,"marketCap":99001291091},{"date":"2023-04-21","value":32.757901,"marketCap":100173661427},{"date":"2023-04-28","value":32.032625,"marketCap":97955768295},{"date":"2023-05-05","value":24.012065,"marketCap":96624549018},{"date":"2023-05-12","value":24.383002,"marketCap":98117201230},{"date":"2023-05-19","value":25.524788,"marketCap":102711747538},{"date":"2023-05-25","value":24.100768,"marketCap":96981491431},{"date":"2023-06-02","value":23.404775,"marketCap":94180812600},{"date":"2023-06-06","value":24.513151,"marketCap":98640920415},{"date":"2023-06-16","value":24.521779,"marketCap":98675638048},{"date":"2023-06-23","value":24.578685,"marketCap":98904626690},{"date":"2023-06-30","value":24.376853,"marketCap":98092455683},{"date":"2023-07-07","value":24.163732,"marketCap":97234856283},{"date":"2023-07-14","value":26.016288,"marketCap":104689544603},{"date":"2023-07-21","value":26.777816,"marketCap":107753929710},{"date":"2023-07-28","value":27.130264,"marketCap":109172181946},{"date":"2023-08-04","value":22.742318,"marketCap":101362510745},{"date":"2023-08-11","value":25.811667,"marketCap":115042600297},{"date":"2023-08-18","value":24.921726,"marketCap":111076131001},{"date":"2023-08-25","value":24.235671,"marketCap":108018383996},{"date":"2023-09-01","value":24.865429,"marketCap":110825215144},{"date":"2023-09-08","value":24.852776,"marketCap":110768821538},{"date":"2023-09-15","value":25.606419,"marketCap":114127810339},{"date":"2023-09-22","value":24.314791,"marketCap":108371022498},{"date":"2023-09-29","value":24.863827,"marketCap":110818076713},{"date":"2023-10-05","value":24.396474,"marketCap":108735082489},{"date":"2023-10-13","value":24.416734,"marketCap":108825383644},{"date":"2023-10-20","value":22.304194,"marketCap":99409792891},{"date":"2023-10-27","value":21.963769,"marketCap":97892519339},{"date":"2023-11-03","value":18.839365,"marketCap":99886314336},{"date":"2023-11-10","value":19.809051,"marketCap":105027589096},{"date":"2023-11-17","value":20.589434,"marketCap":109165179136},{"date":"2023-11-24","value":20.502176,"marketCap":108702539420},{"date":"2023-12-01","value":20.568705,"marketCap":109055276036},{"date":"2023-12-07","value":20.728612,"marketCap":109903099950},{"date":"2023-12-15","value":22.638934,"marketCap":120031630081},{"date":"2023-12-22","value":23.16044,"marketCap":122796652517},{"date":"2023-12-29","value":23.363909,"marketCap":123875447390},{"date":"2024-01-05","value":22.504955,"marketCap":119321272267},{"date":"2024-01-12","value":23.37582,"marketCap":123938598060},{"date":"2024-01-19","value":23.221375,"marketCap":123119732741},{"date":"2024-01-26","value":23.053178,"marketCap":122227947587},{"date":"2024-02-02","value":23.416422,"marketCap":124153868576},{"date":"2024-02-09","value":25.270613,"marketCap":133984788092},{"date":"2024-02-16","value":24.681262,"marketCap":130860051066},{"date":"2024-02-23","value":31.293841,"marketCap":134219282421},{"date":"2024-03-01","value":27.636625,"marketCap":118533483588},{"date":"2024-03-08","value":27.707771,"marketCap":118838630859},{"date":"2024-03-15","value":27.97706,"marketCap":119993611572},{"date":"2024-03-22","value":29.062582,"marketCap":124649414000},{"date":"2024-03-28","value":29.267258,"marketCap":125527267684},{"date":"2024-04-05","value":28.059679,"marketCap":120347965122},{"date":"2024-04-12","value":28.983389,"marketCap":124309753992},{"date":"2024-04-19","value":27.328376,"marketCap":117211406553},{"date":"2024-04-26","value":27.904719,"marketCap":119683338646},{"date":"2024-05-03","value":24.652971,"marketCap":118309607209},{"date":"2024-05-10","value":26.723715,"marketCap":128247107686},{"date":"2024-05-17","value":26.594942,"marketCap":127629127555},{"date":"2024-05-24","value":26.530358,"marketCap":127319189549},{"date":"2024-05-31","value":26.544074,"marketCap":127385008970},{"date":"2024-06-07","value":26.936018,"marketCap":129265951622},{"date":"2024-06-14","value":27.26179,"marketCap":130829332527},{"date":"2024-06-21","value":28.081453,"marketCap":134762891166},{"date":"2024-06-28","value":28.345294,"marketCap":136029066847},{"date":"2024-07-05","value":27.691275,"marketCap":132890430399},{"date":"2024-07-12","value":27.829276,"marketCap":133552695922},{"date":"2024-07-15","value":28.465691,"marketCap":136606852802},{"date":"2024-08-02","value":24.42135,"marketCap":122839392021},{"date":"2024-08-09","value":22.626296,"marketCap":113810268601},{"date":"2024-08-16","value":24.224669,"marketCap":121850087331},{"date":"2024-08-23","value":25.113899,"marketCap":126322911178},{"date":"2024-08-30","value":25.931814,"marketCap":130437024074},{"date":"2024-09-06","value":25.205808,"marketCap":126785212489},{"date":"2024-09-13","value":25.797783,"marketCap":129762848631},{"date":"2024-09-20","value":26.776255,"marketCap":134684564033},{"date":"2024-09-27","value":28.452008,"marketCap":143113600908},{"date":"2024-10-04","value":27.353501,"marketCap":137588111278},{"date":"2024-10-11","value":28.580507,"marketCap":143759951109},{"date":"2024-10-18","value":29.130694,"marketCap":146527389338},{"date":"2024-10-25","value":28.917151,"marketCap":145453267947},{"date":"2024-10-31","value":29.407633,"marketCap":148096841560},{"date":"2024-11-08","value":32.340076,"marketCap":162864622100},{"date":"2024-11-15","value":32.6694,"marketCap":164523098388},{"date":"2024-11-22","value":34.246291,"marketCap":172464323705},{"date":"2024-11-29","value":34.187538,"marketCap":172168439091},{"date":"2024-12-06","value":34.752469,"marketCap":175013432541},{"date":"2024-12-13","value":34.627535,"marketCap":174384264027},{"date":"2024-12-20","value":32.731308,"marketCap":164834869425},{"date":"2024-12-27","value":33.491297,"marketCap":168662173316},{"date":"2025-01-03","value":32.369124,"marketCap":163010909571},{"date":"2025-01-10","value":32.021661,"marketCap":161261086355},{"date":"2025-01-17","value":31.972897,"marketCap":161015508745},{"date":"2025-01-24","value":31.664932,"marketCap":159464596773},{"date":"2025-01-31","value":31.377011,"marketCap":158014629777},{"date":"2025-02-07","value":31.412369,"marketCap":158192690093},{"date":"2025-02-14","value":32.917297,"marketCap":165771506403},{"date":"2025-02-21","value":28.108627,"marketCap":165334946348},{"date":"2025-02-28","value":27.437848,"marketCap":161389424494},{"date":"2025-03-05","value":27.327776,"marketCap":160741980578}]},{"symbol":"MAR","name":"萬豪酒店","items":[{"date":"2020-03-06","value":28.183489,"marketCap":35877581549},{"date":"2020-03-13","value":24.350473,"marketCap":30998152647},{"date":"2020-03-20","value":18.994439,"marketCap":24179920766},{"date":"2020-03-27","value":20.081946,"marketCap":25564316873},{"date":"2020-04-03","value":15.046815,"marketCap":19154595318},{"date":"2020-04-09","value":20.708896,"marketCap":26362424064},{"date":"2020-04-17","value":21.460233,"marketCap":27318876542},{"date":"2020-04-24","value":20.556081,"marketCap":26167891357},{"date":"2020-05-01","value":21.585031,"marketCap":27477744920},{"date":"2020-05-08","value":22.201383,"marketCap":28262360173},{"date":"2020-05-15","value":27.839239,"marketCap":25862652817},{"date":"2020-05-22","value":31.779873,"marketCap":29523502244},{"date":"2020-05-29","value":30.889827,"marketCap":28696649628},{"date":"2020-06-05","value":37.682099,"marketCap":35006669986},{"date":"2020-06-12","value":32.202209,"marketCap":29915851917},{"date":"2020-06-19","value":31.301692,"marketCap":29079271623},{"date":"2020-06-26","value":28.251103,"marketCap":26245274812},{"date":"2020-07-02","value":30.645501,"marketCap":28469670478},{"date":"2020-07-10","value":30.893318,"marketCap":28699892187},{"date":"2020-07-17","value":31.929959,"marketCap":29662932293},{"date":"2020-07-24","value":30.54079,"marketCap":28372393700},{"date":"2020-07-31","value":29.258077,"marketCap":27180753164},{"date":"2020-08-07","value":32.732746,"marketCap":30408720927},{"date":"2020-08-14","value":67.251599,"marketCap":31137490254},{"date":"2020-08-21","value":66.733255,"marketCap":30897497099},{"date":"2020-08-28","value":74.43136,"marketCap":34461719763},{"date":"2020-09-04","value":73.422691,"marketCap":33994706056},{"date":"2020-09-11","value":69.528109,"marketCap":32191514245},{"date":"2020-09-18","value":69.962397,"marketCap":32392589591},{"date":"2020-09-25","value":65.136196,"marketCap":30158058731},{"date":"2020-10-02","value":66.719246,"marketCap":30891010798},{"date":"2020-10-09","value":69.584146,"marketCap":32217459451},{"date":"2020-10-16","value":68.477412,"marketCap":31705041634},{"date":"2020-10-23","value":71.27927,"marketCap":33002301930},{"date":"2020-10-30","value":65.059145,"marketCap":30122384073},{"date":"2020-11-06","value":191.447852,"marketCap":33694821975},{"date":"2020-11-13","value":221.135261,"marketCap":38919805920},{"date":"2020-11-20","value":219.808449,"marketCap":38686287084},{"date":"2020-11-27","value":236.522589,"marketCap":41627975748},{"date":"2020-12-04","value":249.901273,"marketCap":43982624006},{"date":"2020-12-11","value":236.817436,"marketCap":41679868823},{"date":"2020-12-18","value":237.388703,"marketCap":41780411655},{"date":"2020-12-24","value":237.259707,"marketCap":41757708435},{"date":"2020-12-31","value":243.101363,"marketCap":42785839974},{"date":"2021-01-08","value":238.991933,"marketCap":42062580248},{"date":"2021-01-15","value":233.666259,"marketCap":41125261588},{"date":"2021-01-22","value":226.479363,"marketCap":39860367896},{"date":"2021-01-29","value":214.335352,"marketCap":37723021887},{"date":"2021-02-05","value":238.604947,"marketCap":41994470587},{"date":"2021-02-12","value":238.604947,"marketCap":41994470587},{"date":"2021-02-19","value":-165.58487,"marketCap":44211160362},{"date":"2021-02-26","value":-179.910124,"marketCap":48036003190},{"date":"2021-03-05","value":-178.512835,"marketCap":47662926918},{"date":"2021-03-12","value":-182.498147,"marketCap":48727005330},{"date":"2021-03-19","value":-185.025419,"marketCap":49401786762},{"date":"2021-03-26","value":-179.027097,"marketCap":47800234969},{"date":"2021-04-01","value":-180.795176,"marketCap":48272311939},{"date":"2021-04-09","value":-181.051242,"marketCap":48340681707},{"date":"2021-04-16","value":-181.234147,"marketCap":48389517256},{"date":"2021-04-23","value":-180.904919,"marketCap":48301613268},{"date":"2021-04-30","value":-181.100017,"marketCap":48353704520},{"date":"2021-05-07","value":-178.86858,"marketCap":47757910827},{"date":"2021-05-14","value":-151.005652,"marketCap":46660746396},{"date":"2021-05-21","value":-146.495189,"marketCap":45267013445},{"date":"2021-05-28","value":-151.311267,"marketCap":46755181573},{"date":"2021-06-04","value":-149.709421,"marketCap":46260210992},{"date":"2021-06-11","value":-151.205883,"marketCap":46722617719},{"date":"2021-06-18","value":-146.305497,"marketCap":45208398508},{"date":"2021-06-25","value":-147.686036,"marketCap":45634984995},{"date":"2021-07-02","value":-148.866344,"marketCap":45999700160},{"date":"2021-07-09","value":-150.152036,"marketCap":46396979179},{"date":"2021-07-16","value":-142.321957,"marketCap":43977484827},{"date":"2021-07-23","value":-146.674343,"marketCap":45322371997},{"date":"2021-07-30","value":-153.840499,"marketCap":47536714069},{"date":"2021-08-06","value":132.880935,"marketCap":46109684295},{"date":"2021-08-13","value":126.114415,"marketCap":43761701925},{"date":"2021-08-20","value":123.083089,"marketCap":42709831876},{"date":"2021-08-27","value":127.65354,"marketCap":44295778359},{"date":"2021-09-03","value":124.819297,"marketCap":43312296146},{"date":"2021-09-10","value":127.296913,"marketCap":44172028941},{"date":"2021-09-17","value":135.048849,"marketCap":46861950491},{"date":"2021-09-24","value":143.129256,"marketCap":49665851768},{"date":"2021-10-01","value":146.376435,"marketCap":50792622781},{"date":"2021-10-08","value":147.427544,"marketCap":51157357906},{"date":"2021-10-15","value":150.196093,"marketCap":52118044174},{"date":"2021-10-22","value":145.231476,"marketCap":50395322019},{"date":"2021-10-29","value":150.177323,"marketCap":52111531047},{"date":"2021-11-05","value":116.890245,"marketCap":54587744391},{"date":"2021-11-12","value":109.128247,"marketCap":50962891488},{"date":"2021-11-19","value":108.040312,"marketCap":50454825852},{"date":"2021-11-26","value":102.823804,"marketCap":48018716264},{"date":"2021-12-03","value":104.595185,"marketCap":48845951338},{"date":"2021-12-10","value":112.147964,"marketCap":52373099311},{"date":"2021-12-17","value":104.741638,"marketCap":48914344789},{"date":"2021-12-23","value":115.202551,"marketCap":53799591289},{"date":"2021-12-31","value":115.237421,"marketCap":53815875444},{"date":"2022-01-07","value":116.22772,"marketCap":54278345446},{"date":"2022-01-14","value":113.535779,"marketCap":53021208680},{"date":"2022-01-21","value":109.483918,"marketCap":51128989869},{"date":"2022-01-28","value":111.150691,"marketCap":51907372478},{"date":"2022-02-04","value":113.493935,"marketCap":53001667694},{"date":"2022-02-11","value":118.47333,"marketCap":55327045028},{"date":"2022-02-18","value":51.936615,"marketCap":57078339536},{"date":"2022-02-25","value":51.773311,"marketCap":56898868425},{"date":"2022-03-04","value":47.292842,"marketCap":51974833760},{"date":"2022-03-11","value":47.993565,"marketCap":52744927982},{"date":"2022-03-18","value":50.829117,"marketCap":55861199092},{"date":"2022-03-25","value":51.074279,"marketCap":56130632837},{"date":"2022-04-01","value":51.717472,"marketCap":56837501814},{"date":"2022-04-08","value":48.793327,"marketCap":53623866002},{"date":"2022-04-14","value":53.751272,"marketCap":59072647699},{"date":"2022-04-22","value":53.447542,"marketCap":58738848460},{"date":"2022-04-29","value":52.860926,"marketCap":58094157773},{"date":"2022-05-06","value":37.972776,"marketCap":56465517552},{"date":"2022-05-13","value":36.625724,"marketCap":54462451430},{"date":"2022-05-20","value":34.167134,"marketCap":50806528458},{"date":"2022-05-27","value":37.98158,"marketCap":56478609488},{"date":"2022-06-03","value":38.441603,"marketCap":57162663114},{"date":"2022-06-10","value":35.188428,"marketCap":52325192969},{"date":"2022-06-17","value":31.966069,"marketCap":47533544598},{"date":"2022-06-24","value":30.680647,"marketCap":45622122024},{"date":"2022-07-01","value":30.634425,"marketCap":45553389363},{"date":"2022-07-08","value":30.330678,"marketCap":45101717590},{"date":"2022-07-15","value":31.552269,"marketCap":46918223633},{"date":"2022-07-22","value":33.216274,"marketCap":49392599431},{"date":"2022-07-29","value":34.957317,"marketCap":51981529664},{"date":"2022-08-05","value":29.235691,"marketCap":50957808719},{"date":"2022-08-12","value":30.550282,"marketCap":53249141307},{"date":"2022-08-19","value":30.049397,"marketCap":52376098154},{"date":"2022-08-26","value":29.176106,"marketCap":50853952285},{"date":"2022-09-02","value":28.718047,"marketCap":50055555944},{"date":"2022-09-09","value":30.231875,"marketCap":52694158484},{"date":"2022-09-16","value":28.846527,"marketCap":50279496381},{"date":"2022-09-23","value":25.599151,"marketCap":44619320697},{"date":"2022-09-30","value":26.094451,"marketCap":45482627310},{"date":"2022-10-07","value":26.347686,"marketCap":45924017157},{"date":"2022-10-14","value":26.725678,"marketCap":46582856413},{"date":"2022-10-21","value":28.580257,"marketCap":49815387939},{"date":"2022-10-28","value":29.727266,"marketCap":51814624304},{"date":"2022-11-04","value":21.900483,"marketCap":47151740752},{"date":"2022-11-11","value":24.079358,"marketCap":51842857817},{"date":"2022-11-18","value":23.775021,"marketCap":51187620818},{"date":"2022-11-25","value":23.89558,"marketCap":51447183300},{"date":"2022-12-02","value":24.35135,"marketCap":52428456101},{"date":"2022-12-09","value":23.694159,"marketCap":51013524031},{"date":"2022-12-16","value":22.610602,"marketCap":48680627083},{"date":"2022-12-23","value":21.844615,"marketCap":47031455699},{"date":"2022-12-30","value":21.890192,"marketCap":47129582979},{"date":"2023-01-06","value":22.550323,"marketCap":48550845841},{"date":"2023-01-13","value":23.785313,"marketCap":51209778591},{"date":"2023-01-20","value":24.539539,"marketCap":52833626805},{"date":"2023-01-27","value":25.630446,"marketCap":55182350734},{"date":"2023-02-03","value":25.645148,"marketCap":55214004695},{"date":"2023-02-10","value":25.195259,"marketCap":54245393479},{"date":"2023-02-17","value":22.543283,"marketCap":53157062350},{"date":"2023-02-24","value":22.257115,"marketCap":52482277012},{"date":"2023-03-03","value":22.615152,"marketCap":53326528988},{"date":"2023-03-10","value":21.499226,"marketCap":50695174290},{"date":"2023-03-17","value":20.746563,"marketCap":48920396414},{"date":"2023-03-24","value":20.457781,"marketCap":48239448653},{"date":"2023-03-31","value":21.750226,"marketCap":51287033442},{"date":"2023-04-06","value":21.294367,"marketCap":50212118503},{"date":"2023-04-14","value":21.67949,"marketCap":51120236296},{"date":"2023-04-21","value":22.761499,"marketCap":53671614857},{"date":"2023-04-28","value":21.66508,"marketCap":51086259100},{"date":"2023-05-05","value":19.552937,"marketCap":53535941627},{"date":"2023-05-12","value":19.332457,"marketCap":52932266854},{"date":"2023-05-19","value":20.058158,"marketCap":54919236583},{"date":"2023-05-26","value":19.01891,"marketCap":52073774590},{"date":"2023-06-02","value":18.961297,"marketCap":51916030428},{"date":"2023-06-09","value":19.774525,"marketCap":54142649941},{"date":"2023-06-16","value":19.575096,"marketCap":53596612458},{"date":"2023-06-23","value":19.464856,"marketCap":53294775072},{"date":"2023-06-29","value":19.683674,"marketCap":53893899532},{"date":"2023-07-07","value":20.168952,"marketCap":55222590740},{"date":"2023-07-14","value":21.214848,"marketCap":58086253982},{"date":"2023-07-21","value":21.214848,"marketCap":58086253982},{"date":"2023-07-28","value":21.687939,"marketCap":59381576232},{"date":"2023-08-04","value":21.500869,"marketCap":59901420245},{"date":"2023-08-11","value":22.308021,"marketCap":62150146701},{"date":"2023-08-18","value":21.659302,"marketCap":60342814828},{"date":"2023-08-25","value":21.280347,"marketCap":59287046704},{"date":"2023-09-01","value":21.78562,"marketCap":60694737536},{"date":"2023-09-08","value":21.39596,"marketCap":59609145454},{"date":"2023-09-15","value":21.860555,"marketCap":60903505244},{"date":"2023-09-22","value":20.892828,"marketCap":58207419414},{"date":"2023-09-29","value":21.361705,"marketCap":59513708787},{"date":"2023-10-06","value":20.850008,"marketCap":58088123580},{"date":"2023-10-13","value":21.174368,"marketCap":58991789517},{"date":"2023-10-20","value":20.586667,"marketCap":57354454206},{"date":"2023-10-27","value":19.959358,"marketCap":55606770250},{"date":"2023-11-03","value":18.754637,"marketCap":54538483323},{"date":"2023-11-10","value":19.632277,"marketCap":57090661137},{"date":"2023-11-17","value":20.570514,"marketCap":59819053760},{"date":"2023-11-24","value":21.100734,"marketCap":61360933337},{"date":"2023-12-01","value":20.471539,"marketCap":59531236239},{"date":"2023-12-08","value":21.009839,"marketCap":61096611124},{"date":"2023-12-15","value":22.22783,"marketCap":64638528781},{"date":"2023-12-22","value":22.40457,"marketCap":65152488640},{"date":"2023-12-29","value":22.630797,"marketCap":65810357259},{"date":"2024-01-05","value":22.22076,"marketCap":64617970386},{"date":"2024-01-12","value":22.92368,"marketCap":66662062169},{"date":"2024-01-19","value":23.499348,"marketCap":68336102852},{"date":"2024-01-26","value":24.493131,"marketCap":71226025716},{"date":"2024-02-02","value":24.609275,"marketCap":71563770767},{"date":"2024-02-09","value":25.206151,"marketCap":73299486633},{"date":"2024-02-16","value":22.581359,"marketCap":69618328935},{"date":"2024-02-23","value":23.409533,"marketCap":72171589616},{"date":"2024-03-01","value":23.462115,"marketCap":72333701406},{"date":"2024-03-08","value":23.184179,"marketCap":71476824805},{"date":"2024-03-15","value":23.286527,"marketCap":71792363824},{"date":"2024-03-22","value":23.969161,"marketCap":73896922231},{"date":"2024-03-28","value":23.707746,"marketCap":73090979424},{"date":"2024-04-05","value":23.271103,"marketCap":71744809390},{"date":"2024-04-12","value":24.174308,"marketCap":74529392373},{"date":"2024-04-19","value":22.093943,"marketCap":68115627220},{"date":"2024-04-26","value":22.621281,"marketCap":69741408589},{"date":"2024-05-03","value":23.280693,"marketCap":67281202414},{"date":"2024-05-10","value":23.476379,"marketCap":67846734681},{"date":"2024-05-17","value":23.616719,"marketCap":68252318428},{"date":"2024-05-24","value":22.934783,"marketCap":66281524165},{"date":"2024-05-31","value":22.628407,"marketCap":65396094858},{"date":"2024-06-07","value":22.931819,"marketCap":66272955494},{"date":"2024-06-14","value":23.765954,"marketCap":68683608187},{"date":"2024-06-21","value":24.112852,"marketCap":69686142660},{"date":"2024-06-28","value":23.941874,"marketCap":69192015983},{"date":"2024-07-05","value":23.736305,"marketCap":68597921480},{"date":"2024-07-12","value":23.697761,"marketCap":68486528761},{"date":"2024-07-15","value":23.995243,"marketCap":69346252056},{"date":"2024-08-02","value":20.978049,"marketCap":61591550745},{"date":"2024-08-09","value":20.692307,"marketCap":60752612902},{"date":"2024-08-16","value":21.277215,"marketCap":62469901775},{"date":"2024-08-23","value":21.490083,"marketCap":63094882315},{"date":"2024-08-30","value":22.18526,"marketCap":65135922369},{"date":"2024-09-06","value":21.963762,"marketCap":64485604779},{"date":"2024-09-13","value":22.121016,"marketCap":64947302116},{"date":"2024-09-20","value":23.440414,"marketCap":68821055376},{"date":"2024-09-27","value":24.039705,"marketCap":70580572663},{"date":"2024-10-04","value":23.921764,"marketCap":70234299661},{"date":"2024-10-11","value":24.982269,"marketCap":73347941453},{"date":"2024-10-18","value":25.368691,"marketCap":74482478200},{"date":"2024-10-25","value":24.990899,"marketCap":73373278502},{"date":"2024-10-31","value":25.338967,"marketCap":74395206143},{"date":"2024-11-08","value":27.877691,"marketCap":77165448197},{"date":"2024-11-15","value":28.313405,"marketCap":78371505692},{"date":"2024-11-22","value":28.455966,"marketCap":78766114366},{"date":"2024-11-29","value":29.023198,"marketCap":80336212256},{"date":"2024-12-06","value":29.363537,"marketCap":81278270991},{"date":"2024-12-13","value":29.113554,"marketCap":80586316345},{"date":"2024-12-20","value":28.01222,"marketCap":77537825396},{"date":"2024-12-27","value":28.769199,"marketCap":79633141873},{"date":"2025-01-03","value":27.553415,"marketCap":76267852412},{"date":"2025-01-10","value":27.461051,"marketCap":76012190454},{"date":"2025-01-17","value":27.709027,"marketCap":76698587232},{"date":"2025-01-24","value":28.61961,"marketCap":79219080660},{"date":"2025-01-31","value":29.369561,"marketCap":81294944597},{"date":"2025-02-07","value":30.414673,"marketCap":84187815224},{"date":"2025-02-14","value":33.459542,"marketCap":79466412695},{"date":"2025-02-21","value":33.338817,"marketCap":79179689585},{"date":"2025-02-28","value":32.179155,"marketCap":76425493558},{"date":"2025-03-05","value":31.435068,"marketCap":74658286698}]},{"symbol":"HLT","name":"希爾頓酒店","items":[{"date":"2020-03-06","value":28.484842,"marketCap":25095145912},{"date":"2020-03-13","value":24.762445,"marketCap":21815713909},{"date":"2020-03-20","value":19.399295,"marketCap":17090779305},{"date":"2020-03-27","value":21.776969,"marketCap":19185509561},{"date":"2020-04-03","value":17.616828,"marketCap":15520425233},{"date":"2020-04-09","value":21.556522,"marketCap":18991296160},{"date":"2020-04-17","value":23.814525,"marketCap":20980596283},{"date":"2020-04-24","value":22.453,"marketCap":19781092692},{"date":"2020-05-01","value":22.660636,"marketCap":19964019989},{"date":"2020-05-08","value":27.01148,"marketCap":20015506674},{"date":"2020-05-15","value":25.645752,"marketCap":19003502250},{"date":"2020-05-22","value":29.331347,"marketCap":21734527887},{"date":"2020-05-29","value":29.675585,"marketCap":21989608454},{"date":"2020-06-05","value":32.627802,"marketCap":24177201579},{"date":"2020-06-12","value":28.979625,"marketCap":21473902090},{"date":"2020-06-19","value":28.500685,"marketCap":21119007388},{"date":"2020-06-26","value":26.626083,"marketCap":19729927343},{"date":"2020-07-02","value":27.883301,"marketCap":20661525936},{"date":"2020-07-10","value":28.152705,"marketCap":20861154206},{"date":"2020-07-17","value":29.896346,"marketCap":22153192731},{"date":"2020-07-24","value":28.972142,"marketCap":21468356860},{"date":"2020-07-31","value":28.081612,"marketCap":20808474524},{"date":"2020-08-07","value":455.113584,"marketCap":23210792762},{"date":"2020-08-14","value":467.619692,"marketCap":23848604272},{"date":"2020-08-21","value":474.960233,"marketCap":24222971897},{"date":"2020-08-28","value":498.776213,"marketCap":25437586858},{"date":"2020-09-04","value":494.480637,"marketCap":25218512470},{"date":"2020-09-11","value":475.068982,"marketCap":24228518084},{"date":"2020-09-18","value":487.411967,"marketCap":24858010313},{"date":"2020-09-25","value":467.239071,"marketCap":23829192617},{"date":"2020-10-02","value":478.277071,"marketCap":24392130601},{"date":"2020-10-09","value":496.818735,"marketCap":25337755492},{"date":"2020-10-16","value":486.650726,"marketCap":24819187004},{"date":"2020-10-23","value":514.436035,"marketCap":26236237792},{"date":"2020-10-30","value":477.461455,"marketCap":24350534199},{"date":"2020-11-06","value":-81.513023,"marketCap":25758115327},{"date":"2020-11-13","value":-92.891834,"marketCap":29353819492},{"date":"2020-11-20","value":-89.344735,"marketCap":28232936403},{"date":"2020-11-27","value":-91.671421,"marketCap":28968169122},{"date":"2020-12-04","value":-97.325707,"marketCap":30754923352},{"date":"2020-12-11","value":-91.96116,"marketCap":29059726404},{"date":"2020-12-18","value":-91.84702,"marketCap":29023658384},{"date":"2020-12-24","value":-93.848848,"marketCap":29656235969},{"date":"2020-12-31","value":-97.685685,"marketCap":30868676339},{"date":"2021-01-08","value":-100.231869,"marketCap":31673270635},{"date":"2021-01-15","value":-95.1834,"marketCap":30077954358},{"date":"2021-01-22","value":-92.154318,"marketCap":29120764592},{"date":"2021-01-29","value":-89.019877,"marketCap":28130281269},{"date":"2021-02-05","value":-98.045662,"marketCap":30982429326},{"date":"2021-02-12","value":-98.45832,"marketCap":31112829091},{"date":"2021-02-19","value":-45.391787,"marketCap":32455127781},{"date":"2021-02-26","value":-48.020325,"marketCap":34334532580},{"date":"2021-03-05","value":-47.705833,"marketCap":34109670263},{"date":"2021-03-12","value":-48.959921,"marketCap":35006343453},{"date":"2021-03-19","value":-48.295992,"marketCap":34531634117},{"date":"2021-03-26","value":-47.026373,"marketCap":33623856614},{"date":"2021-04-01","value":-47.232152,"marketCap":33770988748},{"date":"2021-04-09","value":-48.439499,"marketCap":34634241911},{"date":"2021-04-16","value":-49.880803,"marketCap":35664774240},{"date":"2021-04-23","value":-49.627601,"marketCap":35483734777},{"date":"2021-04-30","value":-50.134005,"marketCap":35845813703},{"date":"2021-05-07","value":-40.882524,"marketCap":34382202643},{"date":"2021-05-14","value":-40.938827,"marketCap":34429553376},{"date":"2021-05-21","value":-40.067788,"marketCap":33697009687},{"date":"2021-05-28","value":-41.488608,"marketCap":34891919354},{"date":"2021-06-04","value":-41.316387,"marketCap":34747081819},{"date":"2021-06-11","value":-42.594794,"marketCap":35822221986},{"date":"2021-06-18","value":-40.975258,"marketCap":34460192085},{"date":"2021-06-25","value":-41.226965,"marketCap":34671877714},{"date":"2021-07-02","value":-41.998646,"marketCap":35320861286},{"date":"2021-07-09","value":-41.746939,"marketCap":35109175658},{"date":"2021-07-16","value":-39.66042,"marketCap":33354413209},{"date":"2021-07-23","value":-41.485296,"marketCap":34889134017},{"date":"2021-07-30","value":-130.367527,"marketCap":36633275094},{"date":"2021-08-06","value":-125.616972,"marketCap":35298369139},{"date":"2021-08-13","value":-121.203617,"marketCap":34058216426},{"date":"2021-08-20","value":-120.767241,"marketCap":33935594585},{"date":"2021-08-27","value":-126.509561,"marketCap":35549186542},{"date":"2021-09-03","value":-122.066453,"marketCap":34300673249},{"date":"2021-09-10","value":-126.350878,"marketCap":35504596782},{"date":"2021-09-17","value":-130.129503,"marketCap":36566390453},{"date":"2021-09-24","value":-134.364341,"marketCap":37756379686},{"date":"2021-10-01","value":-137.012353,"marketCap":38500471314},{"date":"2021-10-08","value":-140.344684,"marketCap":39436856284},{"date":"2021-10-15","value":-143.329897,"marketCap":40275701153},{"date":"2021-10-22","value":-140.493449,"marketCap":39478659184},{"date":"2021-10-29","value":1028.768875,"marketCap":40121986123},{"date":"2021-11-05","value":1085.156415,"marketCap":42321100194},{"date":"2021-11-12","value":1025.338454,"marketCap":39988199716},{"date":"2021-11-19","value":1031.770493,"marketCap":40239049230},{"date":"2021-11-26","value":973.453341,"marketCap":37964680305},{"date":"2021-12-03","value":991.534517,"marketCap":38669846160},{"date":"2021-12-10","value":1044.348702,"marketCap":40729599390},{"date":"2021-12-17","value":1007.257278,"marketCap":39283033861},{"date":"2021-12-23","value":1105.667472,"marketCap":43121031422},{"date":"2021-12-31","value":1114.815261,"marketCap":43477795175},{"date":"2022-01-07","value":1086.299889,"marketCap":42365695664},{"date":"2022-01-14","value":1057.570115,"marketCap":41245234502},{"date":"2022-01-21","value":1016.690935,"marketCap":39650946481},{"date":"2022-01-28","value":1024.766717,"marketCap":39965901981},{"date":"2022-02-04","value":1039.846275,"marketCap":40554004731},{"date":"2022-02-11","value":1068.647516,"marketCap":41677253109},{"date":"2022-02-18","value":102.403193,"marketCap":41985309323},{"date":"2022-02-25","value":102.580208,"marketCap":42057885484},{"date":"2022-03-04","value":93.729457,"marketCap":38429077418},{"date":"2022-03-11","value":96.520848,"marketCap":39573547655},{"date":"2022-03-18","value":103.342735,"marketCap":42370521256},{"date":"2022-03-25","value":103.145295,"marketCap":42289570923},{"date":"2022-04-01","value":102.607442,"marketCap":42069051048},{"date":"2022-04-08","value":99.076128,"marketCap":40621212632},{"date":"2022-04-14","value":105.954523,"marketCap":43441354559},{"date":"2022-04-22","value":104.435828,"marketCap":42818689559},{"date":"2022-04-29","value":105.757025,"marketCap":43360380187},{"date":"2022-05-06","value":54.705522,"marketCap":39935030881},{"date":"2022-05-13","value":52.078528,"marketCap":38017325537},{"date":"2022-05-20","value":49.672675,"marketCap":36261052573},{"date":"2022-05-27","value":54.236552,"marketCap":39592682902},{"date":"2022-06-03","value":54.20605,"marketCap":39570416367},{"date":"2022-06-10","value":48.601288,"marketCap":35478940524},{"date":"2022-06-17","value":44.334807,"marketCap":32364408913},{"date":"2022-06-24","value":44.498756,"marketCap":32484091539},{"date":"2022-07-01","value":43.080408,"marketCap":31448697653},{"date":"2022-07-08","value":42.546621,"marketCap":31059033287},{"date":"2022-07-15","value":44.357683,"marketCap":32381108814},{"date":"2022-07-22","value":46.069614,"marketCap":33630818102},{"date":"2022-07-29","value":36.289242,"marketCap":35127986165},{"date":"2022-08-05","value":36.92679,"marketCap":35745132795},{"date":"2022-08-12","value":38.944276,"marketCap":37698059019},{"date":"2022-08-19","value":38.388901,"marketCap":37160455732},{"date":"2022-08-26","value":37.144973,"marketCap":35956334086},{"date":"2022-09-02","value":36.124896,"marketCap":34968899478},{"date":"2022-09-09","value":38.510743,"marketCap":37278399310},{"date":"2022-09-16","value":37.0628,"marketCap":35876790742},{"date":"2022-09-23","value":33.529367,"marketCap":32456426977},{"date":"2022-09-30","value":34.178249,"marketCap":33084545102},{"date":"2022-10-07","value":34.390765,"marketCap":33290260645},{"date":"2022-10-14","value":34.733624,"marketCap":33622148388},{"date":"2022-10-21","value":37.184643,"marketCap":35994734320},{"date":"2022-10-28","value":33.905212,"marketCap":36414198128},{"date":"2022-11-04","value":32.73928,"marketCap":35161986770},{"date":"2022-11-11","value":35.413622,"marketCap":38034229670},{"date":"2022-11-18","value":35.131582,"marketCap":37731318931},{"date":"2022-11-25","value":34.814287,"marketCap":37390544350},{"date":"2022-12-02","value":35.61256,"marketCap":38247889924},{"date":"2022-12-09","value":34.607794,"marketCap":37168770416},{"date":"2022-12-16","value":32.986065,"marketCap":35427033666},{"date":"2022-12-23","value":31.83776,"marketCap":34193754229},{"date":"2022-12-30","value":31.820133,"marketCap":34174822308},{"date":"2023-01-06","value":32.799717,"marketCap":35226896214},{"date":"2023-01-13","value":34.469292,"marketCap":37020019606},{"date":"2023-01-20","value":34.932643,"marketCap":37517658678},{"date":"2023-01-27","value":36.441052,"marketCap":39137690220},{"date":"2023-02-03","value":36.972395,"marketCap":39708352415},{"date":"2023-02-10","value":31.245852,"marketCap":39213544220},{"date":"2023-02-17","value":31.069634,"marketCap":38992390169},{"date":"2023-02-24","value":30.740551,"marketCap":38579391640},{"date":"2023-03-03","value":31.3329,"marketCap":39322788993},{"date":"2023-03-10","value":29.840351,"marketCap":37449640825},{"date":"2023-03-17","value":28.988983,"marketCap":36381173662},{"date":"2023-03-24","value":27.988997,"marketCap":35126191035},{"date":"2023-03-31","value":29.908291,"marketCap":37534905037},{"date":"2023-04-06","value":29.615301,"marketCap":37167203121},{"date":"2023-04-14","value":30.160961,"marketCap":37852005939},{"date":"2023-04-21","value":31.135193,"marketCap":39074667460},{"date":"2023-04-28","value":30.030557,"marketCap":37508165070},{"date":"2023-05-05","value":30.217003,"marketCap":37741036421},{"date":"2023-05-12","value":30.022082,"marketCap":37497580009},{"date":"2023-05-19","value":30.986093,"marketCap":38701630743},{"date":"2023-05-26","value":29.64707,"marketCap":37029191042},{"date":"2023-06-02","value":29.168243,"marketCap":36431135073},{"date":"2023-06-09","value":30.272089,"marketCap":37809839320},{"date":"2023-06-16","value":29.803855,"marketCap":37225014678},{"date":"2023-06-23","value":29.888603,"marketCap":37330865292},{"date":"2023-06-30","value":30.492435,"marketCap":38085050917},{"date":"2023-07-07","value":30.869565,"marketCap":38556086149},{"date":"2023-07-14","value":32.181044,"marketCap":40194124401},{"date":"2023-07-21","value":31.63018,"marketCap":39506095410},{"date":"2023-07-28","value":30.895844,"marketCap":39917430714},{"date":"2023-08-04","value":30.495073,"marketCap":39399633853},{"date":"2023-08-11","value":31.450447,"marketCap":40633977885},{"date":"2023-08-18","value":30.318976,"marketCap":39172117051},{"date":"2023-08-25","value":29.776518,"marketCap":38471260694},{"date":"2023-09-08","value":30.02953,"marketCap":38798152651},{"date":"2023-09-15","value":31.606303,"marketCap":40835343330},{"date":"2023-09-21","value":30.916085,"marketCap":39943582070},{"date":"2023-09-27","value":29.823072,"marketCap":38531408814},{"date":"2023-10-18","value":31.339122,"marketCap":40490145423},{"date":"2023-10-27","value":28.80007,"marketCap":38073692083},{"date":"2023-11-03","value":29.605083,"marketCap":39137919349},{"date":"2023-11-10","value":30.699125,"marketCap":40584242669},{"date":"2023-11-17","value":32.427478,"marketCap":42869125786},{"date":"2023-11-24","value":32.941522,"marketCap":43548692595},{"date":"2023-12-01","value":32.495371,"marketCap":42958879893},{"date":"2023-12-08","value":33.05985,"marketCap":43705121181},{"date":"2023-12-15","value":34.287737,"marketCap":45328388311},{"date":"2023-12-22","value":35.211077,"marketCap":46549044163},{"date":"2023-12-29","value":35.253753,"marketCap":46605461030},{"date":"2024-01-05","value":34.673755,"marketCap":45838704518},{"date":"2024-01-12","value":35.333284,"marketCap":46710601555},{"date":"2024-01-19","value":36.02385,"marketCap":47623529041},{"date":"2024-01-26","value":37.199363,"marketCap":49177557289},{"date":"2024-02-02","value":37.577622,"marketCap":49677615884},{"date":"2024-02-09","value":42.995468,"marketCap":49057828776},{"date":"2024-02-16","value":43.351277,"marketCap":49463807210},{"date":"2024-02-23","value":44.741364,"marketCap":51049896869},{"date":"2024-03-01","value":45.154634,"marketCap":51521437037},{"date":"2024-03-08","value":45.291653,"marketCap":51677776558},{"date":"2024-03-15","value":45.729233,"marketCap":52177054384},{"date":"2024-03-22","value":46.531461,"marketCap":53092397064},{"date":"2024-03-28","value":47.369049,"marketCap":54048085428},{"date":"2024-04-05","value":46.142502,"marketCap":52648594553},{"date":"2024-04-12","value":46.429066,"marketCap":52975564625},{"date":"2024-04-19","value":43.798761,"marketCap":49974386784},{"date":"2024-04-26","value":42.493243,"marketCap":50991891384},{"date":"2024-05-03","value":41.159664,"marketCap":49391596651},{"date":"2024-05-10","value":42.399476,"marketCap":50879370660},{"date":"2024-05-17","value":42.880814,"marketCap":51456977041},{"date":"2024-05-24","value":41.680593,"marketCap":50016711781},{"date":"2024-05-31","value":40.951292,"marketCap":49141550599},{"date":"2024-06-07","value":41.918137,"marketCap":50301764280},{"date":"2024-06-14","value":44.099789,"marketCap":52919746445},{"date":"2024-06-21","value":45.385442,"marketCap":54462530586},{"date":"2024-06-28","value":44.814504,"marketCap":53777404403},{"date":"2024-07-05","value":45.033294,"marketCap":54039952758},{"date":"2024-07-12","value":45.187489,"marketCap":54224986836},{"date":"2024-07-15","value":45.991804,"marketCap":55190164597},{"date":"2024-08-02","value":43.48926,"marketCap":52187111512},{"date":"2024-08-09","value":41.758192,"marketCap":50527411968},{"date":"2024-08-16","value":42.888498,"marketCap":51895082357},{"date":"2024-08-23","value":43.95567,"marketCap":53186360345},{"date":"2024-08-30","value":44.328365,"marketCap":53637321933},{"date":"2024-09-06","value":43.990292,"marketCap":53228252952},{"date":"2024-09-13","value":44.016767,"marketCap":53260288474},{"date":"2024-09-20","value":45.933196,"marketCap":55579167457},{"date":"2024-09-27","value":47.434161,"marketCap":57395335162},{"date":"2024-10-04","value":47.020734,"marketCap":56895088155},{"date":"2024-10-11","value":48.053284,"marketCap":58144473537},{"date":"2024-10-18","value":48.566504,"marketCap":58765469821},{"date":"2024-10-25","value":48.716608,"marketCap":57339448169},{"date":"2024-10-31","value":49.379391,"marketCap":58119543548},{"date":"2024-11-08","value":50.999067,"marketCap":60025901631},{"date":"2024-11-15","value":51.788193,"marketCap":60954702692},{"date":"2024-11-22","value":52.158937,"marketCap":61391068544},{"date":"2024-11-29","value":52.492399,"marketCap":61783554032},{"date":"2024-12-06","value":52.896283,"marketCap":62258924654},{"date":"2024-12-13","value":53.001914,"marketCap":62383252355},{"date":"2024-12-20","value":50.899649,"marketCap":59908887324},{"date":"2024-12-27","value":52.144438,"marketCap":61374003958},{"date":"2025-01-03","value":50.769164,"marketCap":59755306046},{"date":"2025-01-10","value":50.392206,"marketCap":59311626799},{"date":"2025-01-17","value":51.086057,"marketCap":60128289149},{"date":"2025-01-24","value":51.802691,"marketCap":60971767278},{"date":"2025-01-31","value":53.18625,"marketCap":62600216382},{"date":"2025-02-07","value":42.381651,"marketCap":65055834000},{"date":"2025-02-14","value":42.244673,"marketCap":64845573800},{"date":"2025-02-21","value":41.976647,"marketCap":64434153753},{"date":"2025-02-28","value":40.611438,"marketCap":62338558072},{"date":"2025-03-05","value":40.683539,"marketCap":62449232471}]}],"industryCompare":{"bkCode":"BK4142","name":"酒店、度假村與豪華游輪","current":26.137892,"rank":31,"totalCount":35,"items":[{"symbol":"HLT","name":"希爾頓酒店","value":40.683539,"marketCap":62449232471},{"symbol":"MAR","name":"萬豪酒店","value":31.435068,"marketCap":74658286698},{"symbol":"BKNG","name":"Booking Holdings","value":27.327776,"marketCap":160741980578},{"symbol":"DESP","name":"Despegar.com Corp.","value":47.76867,"marketCap":1608227829},{"symbol":"CCL","name":"嘉年華郵輪","value":14.825131,"marketCap":28404951804},{"symbol":"CUK","name":"嘉年華存托憑證","value":14.825131,"marketCap":28404951804},{"symbol":"IHG","name":"洲際酒店","value":30.84021390787289,"marketCap":19367654546.51},{"symbol":"RCL","name":"皇家加勒比郵輪","value":21.236569,"marketCap":61097609733},{"symbol":"CHH","name":"精選國際酒店","value":22.345664,"marketCap":6696213403},{"symbol":"TCOM","name":"攜程網","value":16.419665256400002,"marketCap":38649819199},{"symbol":"NCLH","name":"挪威郵輪","value":10.212538,"marketCap":9296034088},{"symbol":"LIND","name":"Lindblad Expeditions Holdings Inc","value":-18.873003,"marketCap":588441359},{"symbol":"H","name":"凱悅酒店","value":10.183362,"marketCap":13197637599},{"symbol":"YTRA","name":"Yatra Online, Inc.","value":-77.6065191651,"marketCap":57737073},{"symbol":"EXPE","name":"Expedia","value":19.704481,"marketCap":24315329863},{"symbol":"TNL","name":"Travel Plus Leisure Co.","value":8.735427,"marketCap":3590260537},{"symbol":"TOUR","name":"途牛","value":-28.399599617200003,"marketCap":121242550},{"symbol":"HTHT","name":"華住","value":22.232928064200003,"marketCap":11474307229},{"symbol":"MMYT","name":"MakeMyTrip Limited","value":43.130762,"marketCap":10261368966},{"symbol":"ABNB","name":"愛彼迎","value":33.183477,"marketCap":87869846090},{"symbol":"VAC","name":"萬豪度假環球","value":11.381167,"marketCap":2481094423},{"symbol":"ISPO","name":"Inspirato Incorporated","value":-8.548565,"marketCap":46110960},{"symbol":"VIK","name":"Viking Holdings Ltd.","value":-35.711621,"marketCap":20000507487},{"symbol":"PLYA","name":"Playa Hotels & Resorts NV","value":22.210623,"marketCap":1639432679},{"symbol":"SABR","name":"Sabre Corporation","value":-5.594315,"marketCap":1559465524},{"symbol":"PNST","name":"Pinstripes Holdings Inc","value":-0.550418,"marketCap":7567692},{"symbol":"VCSA","name":"Vacasa Inc.","value":-0.836475,"marketCap":80873710},{"symbol":"HGV","name":"Hilton Grand Vacations Inc.","value":84.372922,"marketCap":3965527339},{"symbol":"GHG","name":"格林酒店","value":9.880936415,"marketCap":270105765},{"symbol":"WH","name":"Wyndham Hotels & Resorts Inc","value":28.077316,"marketCap":8114344279},{"symbol":"TH","name":"Target Hospitality Corp.","value":5.622704,"marketCap":543186968},{"symbol":"GBTG","name":"Global Business Travel Group, Inc.","value":-27.57181,"marketCap":3804909790},{"symbol":"SOND","name":"Sonder Holdings Inc.","value":-0.083887,"marketCap":25931199},{"symbol":"SHCO","name":"SOHO HOUSE & CO INC","value":-10.248355,"marketCap":1230345814},{"symbol":"ATAT","name":"亞朵","value":25.171233714200003,"marketCap":4045299938}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"ABNB\",pageSize:16,pageCount:4,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2511695688","title":"美股異動 | Q4業績超預期 愛彼迎(ABNB.US)大漲超14%","url":"https://stock-news.laohu8.com/highlight/detail?id=2511695688","media":"智通财经","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511695688?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 22:16","pubTimestamp":1739542600,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，周五，爱彼迎(ABNB.US)大涨超14%，报161美元。消息面上，该公司公布第四季度业绩，营收同比增长12%至24.8亿美元，市场预期为24.3亿美元;净利润4.61亿美元，而去年同期亏损3.49亿美元;调整后每股盈利0.73美元，市场预期为0.59美元。另外，据《纽约时报》，爱彼迎联合创始人Joe Gebbia将加入马斯克领导的美国政府效率部。","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1250261.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":["BK4535","IE00B19Z9Z06.USD","IE00B894F039.SGD","BK4142","BK4566","BK4505","ABNB","BK4585","BK4561","IE00B19Z9P08.USD","BK4588"],"gpt_icon":0},{"id":"2511693863","title":"DA Davidson：維持Airbnb(ABNB.US)評級，由中性調整至中性評級, 目標價由131.00美元調整至170.00美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2511693863","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511693863?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 21:49","pubTimestamp":1739540948,"startTime":"0","endTime":"0","summary":"DA Davidson：维持Airbnb(ABNB.US)评级，由中性调整至中性评级, 目标价由131.00美元调整至170.00美元。","market":"hk","thumbnail":"","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://24h.jrj.com.cn/2025/02/14214948177927.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["ABNB"],"gpt_icon":0},{"id":"2511698656","title":"金十數據整理：每日美股市場要聞速遞（2月14日 週五）","url":"https://stock-news.laohu8.com/highlight/detail?id=2511698656","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511698656?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 21:39","pubTimestamp":1739540399,"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":["APT.USD.CC","BTC.USD.HKCC","DYDX.USD.HKCC","TSLA","03439","COMP.USD.CC","MSTU","ARM","09008","HODL","09439","SNX.USD.CC","IBIT","WRD","BTCO","DOT.USD.HKCC","DOT.USD.CC","TON.USD.HKCC","AVAX.USD.HKCC","UNI.USD.HKCC","LDO.USD.HKCC","AAPL","EZBC","FBTC","LINK.USD.HKCC","APT.USD.HKCC","NVDA","GME","MRNA","159813","LTC.USD.HKCC","GBTC","TON.USD.CC","BRRR","ABNB","DXYZ","AVAX.USD.CC","MKR.USD.CC","SNX.USD.HKCC","03008","03042","159582","TSLL","BTC.USD.CC","DEFI","UNI.USD.CC","BITO","09042","ATOM.USD.HKCC","VBTC.AU"],"gpt_icon":0},{"id":"2511369884","title":"B of A Securities：維持Airbnb(ABNB.US)評級，由中性調整至中性評級, 目標價由151.00美元調整至170.00美元。","url":"https://stock-news.laohu8.com/highlight/detail?id=2511369884","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511369884?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 21:24","pubTimestamp":1739539483,"startTime":"0","endTime":"0","summary":"B of A Securities：维持Airbnb(ABNB.US)评级，由中性调整至中性评级, 目标价由151.00美元调整至170.00美元。","market":"sh","thumbnail":"","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://24h.jrj.com.cn/2025/02/14212448177834.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["ABNB"],"gpt_icon":0},{"id":"2511667382","title":"愛彼迎(ABNB)盤前漲超14% 第四季營收同比增長12% 創始人加入馬斯克領導的美國政府效率部","url":"https://stock-news.laohu8.com/highlight/detail?id=2511667382","media":"金吾财讯","labels":["dataReport"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511667382?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 20:40","pubTimestamp":1739536825,"startTime":"0","endTime":"0","summary":"金吾财讯 | 爱彼迎 盘前涨超14%，截至发稿，报161.23美元。消息面上，爱彼迎发布2024年第四季度及全年财务业绩。第四季度，爱彼迎营收达25亿美元，同比增长12%；净利润达4.61亿美元，净利润率达到19%；调整后的税息折旧及摊销前利润达7.65亿美元，同比增长4%。此外，据外媒，爱彼迎联合创始人Joe Gebbia将加入马斯克领导的美国政府效率部。据悉，Gebbia是特斯拉董事会成员，也是马斯克的密友。","market":"hk","thumbnail":"https://static.szfiu.com/news/20250107/MzZmY2I0ODMyNDljNDZhYjk1YmMwYzA2ZTYzZmI3NWMyMTczNjIzMDYxMjY4Mg==.png","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20250107/MzZmY2I0ODMyNDljNDZhYjk1YmMwYzA2ZTYzZmI3NWMyMTczNjIzMDYxMjY4Mg==.png"],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"285477","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"dataReport","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TSLA","ABNB"],"gpt_icon":0},{"id":"2511686662","title":"愛彼迎：2024年第四季度淨利潤約4.61億美元 同比扭虧為盈","url":"https://stock-news.laohu8.com/highlight/detail?id=2511686662","media":"澎湃新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511686662?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 20:27","pubTimestamp":1739536065,"startTime":"0","endTime":"0","summary":"2月14日，美国共享住宿平台Airbnb（中文名：爱彼迎，Nasdaq：ABNB）披露2024年第四季度和全年的业绩报告。财务数据显示，2024年第四季度，爱彼迎收入约25亿美元，同比增长12%；净利润约4.61亿美元，同比扭亏为盈，净利润率达19%；经调整EBITDA（息税折旧及摊销前利润）约4.58亿美元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"stock_eastmoney","url":"http://finance.eastmoney.com/a/202502143319810419.html","rn_cache_url":null,"directOrigin":true},"property":["earning"],"language":"zh","translate_title":"","themeId":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502143319810419.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["ABNB"],"gpt_icon":1},{"id":"2511650172","title":"愛彼迎2024年實現營收超過110億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511650172","media":"北京商报","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511650172?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 17:56","pubTimestamp":1739526971,"startTime":"0","endTime":"0","summary":"2月14日，爱彼迎（Airbnb）发布2024年第四季度及全年财务业绩。财报显示，爱彼迎2024年实现营收超过110亿美元，全年住宿与体验预订量突破4.91亿，平台总预订额接近820亿美元。财报显示，2024年第四季度，爱彼迎实现营收25亿美元，同比增长12%；净利润达4.61亿美元，净利润率达到19%。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"stock_eastmoney","url":"http://finance.eastmoney.com/a/202502143319730822.html","rn_cache_url":null,"directOrigin":true},"property":["earning"],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://finance.eastmoney.com/a/202502143319730822.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"stock_eastmoney","symbols":["ABNB"],"gpt_icon":1},{"id":"2511652966","title":"愛彼迎盤前大漲超14% Q4業績超預期+傳聯合創始人稱將加入政府效率部","url":"https://stock-news.laohu8.com/highlight/detail?id=2511652966","media":"市场资讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511652966?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 17:21","pubTimestamp":1739524876,"startTime":"0","endTime":"0","summary":"格隆汇2月14日｜爱彼迎盘前大涨超14%，报161.2美元。消息面上，爱彼迎公布第四季度业绩，营收同比增长12%至24.8亿美元，市场预期为24.3亿美元；净利润4.61亿美元，而去年同期亏损3.49亿美元；调整后每股盈利0.73美元，市场预期为0.59美元。另外，据《纽约时报》，爱彼迎联合创始人Joe Gebbia将加入马斯克领导的美国政府效率部。据悉，Gebbia是特斯拉董事会成员，也是马斯克的密友。消息人士称，Gebbia计划很快上任，尚不清楚他在马斯克团队中将扮演什么角色。","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=nesSN202502141721249885394e&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":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502141721249885394e&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["IE00B894F039.SGD","BK4505","BK4566","BK4585","IE00B19Z9P08.USD","IE00B19Z9Z06.USD","BK4535","BK4588","BK4561","BK4142","ABNB"],"gpt_icon":0},{"id":"2511965407","title":"【美股盤前：3倍做多富時中國ETF-Direxion漲約9%，愛彼迎漲約14%】 美股盤前：3倍做多富時中國ETF-Direxion漲約9%。嗶哩嗶哩漲約10%，阿里巴巴漲約6%，京東漲約5%。遊戲驛站漲約9%，報道稱遊戲驛站考慮投資比特幣等加密貨幣。愛彼迎漲約14%，公司四季度業績表現強勁。","url":"https://stock-news.laohu8.com/highlight/detail?id=2511965407","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511965407?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 17:11","pubTimestamp":1739524316,"startTime":"0","endTime":"0","summary":"美股盘前：3倍做多富时中国ETF-Direxion涨约9%。哔哩哔哩涨约10%，阿里巴巴涨约6%，京东涨约5%。游戏驿站涨约9%，报道称游戏驿站考虑投资比特币等加密货币。爱彼迎涨约14%，公司四季度业绩表现强劲。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"44e0a535ad38b4653c2497fa80f4076a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/14171148169280.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["LU0865486749.SGD","89618","IE00BFMHRM44.USD","83042","03042","LU1044874839.SGD","LU0708995583.HKD","03008","LU0501845795.SGD","09042","BK4535","JD","BK4142","LU0228659784.USD","BTCO","BABA","09626","LU0672654166.SGD","HODL","BILI","03439","09988","SG9999002562.SGD","LU0431992006.USD","EZBC","BK4220","LU0067412154.USD","LU0370786039.SGD","FBTC","DEFI","09439","GBTC","LU0315178854.USD","BK4601","GME","BK4510","09618","BTCW","LU0791591158.USD","BITO","FDN","09008","LU0417516902.SGD","BK4503","ABNB","BRRR","BK4085","BK1587"],"gpt_icon":0},{"id":"2511328654","title":"愛彼迎(ABNB)2024年第四季營收同比增長12%至25億美元 全年營收超110億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511328654","media":"金吾财讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511328654?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 16:50","pubTimestamp":1739523031,"startTime":"0","endTime":"0","summary":"金吾财讯 | 爱彼迎(ABNB)发布2024年第四季度及全年财务业绩。第四季度，爱彼迎营收达25亿美元，同比增长12%；净利润达4.61亿美元，净利润率达到19%；调整后的税息折旧及摊销前利润达7.65亿美元，同比增长4%。2024全年，爱彼迎营收超过110亿美元，住宿与体验预订量突破4.91亿，平台总预订额接近820亿美元；调整后税息折旧及摊销前利润达到40亿美元，同比增长11%，调整后EBITDA利润率为36%。","market":"other","thumbnail":"https://static.szfiu.com/news/20210625/OTQxMjY5MjE5MzQ5Nw==.jpg","type":0,"news_type":0,"thumbnails":["https://static.szfiu.com/news/20210625/OTQxMjY5MjE5MzQ5Nw==.jpg"],"rights":null,"property":["earning"],"language":"zh","translate_title":"","themeId":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"285458","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":["ABNB"],"gpt_icon":0},{"id":"2511939651","title":"愛彼迎聯合創始人、馬斯克密友Joe Gebbia據稱將加入政府效率部","url":"https://stock-news.laohu8.com/highlight/detail?id=2511939651","media":"新浪财经","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511939651?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 16:42","pubTimestamp":1739522528,"startTime":"0","endTime":"0","summary":"格隆汇2月14日｜据《纽约时报》援引一位知情人士的话称，爱彼迎(Airbnb)联合创始人Joe Gebbia将加入马斯克领导的美国政府效率部。据悉，Gebbia是特斯拉董事会成员，也是马斯克的密友。Gebbia计划很快上任，但没有透露他在马斯克团队中将扮演什么角色。\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：郭明煜","market":"us","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"4e37b1e0a666f5c6d0ea86f1fe015f2a","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/usstock/c/2025-02-14/doc-inekmuhz4070305.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina_us","symbols":["BK4534","LU0097036916.USD","LU2357305700.SGD","BK4555","LU1839511570.USD","LU0316494557.USD","LU1066051811.HKD","LU1720051108.HKD","BK4581","LU0234572021.USD","LU1674673691.USD","LU1914381329.SGD","LU2063271972.USD","LU0082616367.USD","LU0345770308.USD","BK4505","LU0053666078.USD","SG9999015978.USD","LU1861215975.USD","BK4533","LU0823414478.USD","LU1720051017.SGD","LU2756315318.SGD","BK4550","BK4598","LU0466842654.USD","BK4142","LU1861220033.SGD","IE00BSNM7G36.USD","LU0719512351.SGD","LU1551013342.USD","IE00BK4W5L77.USD","BK4592","LU1778281490.HKD","LU0234570918.USD","LU0345769128.USD","LU0689472784.USD","TSYW.SI","BK4099","TSLA","LU2471134796.USD","LU2756315664.SGD","BK4527","BK4535","LU0820561909.HKD","LU1852331112.SGD","LU1066051225.USD","ABNB","BK4585"],"gpt_icon":0},{"id":"2511001656","title":"Airbnb愛彼迎：2024年全年營收超過110億美元，其中第四季度營收同比增長12%達25億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511001656","media":"财经网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511001656?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 16:08","pubTimestamp":1739520480,"startTime":"0","endTime":"0","summary":"2月14日，Airbnb爱彼迎发布2024年第四季度及全年财务业绩。数据显示，第四季度间夜预订量加速增长，成为全年增长最快的季度。2024年第四季度，营收达25亿美元，同比增长12%；净利润达4.61亿美元，净利润率达到19%。从全年数据来看，2024年全年营收超过110亿美元，调整后税息折旧及摊销前利润（Adjusted EBITDA）达到40亿美元，同比增长11%，调整后EBITDA利润率为36%。同时，2024年全年住宿与体验预订量突破4.91亿，平台总预订额接近820亿美元。此外，2024年还实现了45亿美元的自由现金流（FCF）。（Airbnb爱彼迎）","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=nesSN20250214161031988522c0&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=nesSN20250214161031988522c0&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":["ABNB"],"gpt_icon":0},{"id":"2511658745","title":"Airbnb愛彼迎2024年財務業績亮眼，全年營收突破110億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511658745","media":"DoNews","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511658745?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 15:23","pubTimestamp":1739517782,"startTime":"0","endTime":"0","summary":"近日，Airbnb爱彼迎发布了2024年第四季度及全年财务业绩报告。数据显示，2024年第四季度公司营收达25亿美元，同比增长12%；净利润为4.61亿美元，净利润率达到19%。调整后的税息折旧及摊销前利润（EBITDA）为7.65亿美元，同比增长4%。全年业绩同样表现强劲，住宿与体验预订量突破4.91亿，平台总预订额接近820亿美元。2024年全年营收超过110亿美元，调整后EBITDA达到40亿美元，同比增长11%，调整后EBITDA利润率为36%。此外，公司全年实现了45亿美元的自由现金流，展现了强劲的财务表现和持续增长势头。","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=nesSN202502141524259622a42f&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=nesSN202502141524259622a42f&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["ABNB"],"gpt_icon":0},{"id":"2511636965","title":"Airbnb愛彼迎：2024年住宿與體驗預訂量突破4.91億，全年營收超過110億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511636965","media":"港股那点事","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511636965?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 13:31","pubTimestamp":1739511060,"startTime":"0","endTime":"0","summary":"格隆汇2月14日｜Airbnb爱彼迎发布2024年第四季度及全年财务业绩。业绩显示，2024年第四季度营收达25亿美元，同比增长12%；净利润达4.61亿美元，净利润率达到19%；调整后的税息折旧及摊销前利润达7.65亿美元，同比增长4%。2024年，爱彼迎全年营收超过110亿美元，住宿与体验预订量突破4.91亿，平台总预订额接近820亿美元；调整后税息折旧及摊销前利润达到40亿美元，同比增长11%，调整后EBITDA利润率为36%。               \n\n\n海量资讯、精准解读，尽在新浪财经APP","market":"sh","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/bxjj/2025-02-14/doc-inekmpzc4176972.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["ABNB"],"gpt_icon":0},{"id":"2511563588","title":"Airbnb愛彼迎：2024年住宿與體驗預訂量突破4.91億，全年營收超過110億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2511563588","media":"美港电讯","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511563588?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 13:26","pubTimestamp":1739510795,"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":["BK4561","BK4505","IE00B19Z9Z06.USD","BK4588","ABNB","BK4142","IE00B19Z9P08.USD","BK4566","IE00B894F039.SGD","BK4585","BK4535"],"gpt_icon":0},{"id":"2511768006","title":"市場消息：億萬富翁AIRBNB聯合創始人喬·蓋比亞將參與馬斯克的政府倡議。","url":"https://stock-news.laohu8.com/highlight/detail?id=2511768006","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2511768006?lang=zh_tw&edition=fundamental","pubTime":"2025-02-14 12:20","pubTimestamp":1739506832,"startTime":"0","endTime":"0","summary":"市场消息：亿万富翁AIRBNB联合创始人乔·盖比亚将参与马斯克的政府倡议。","market":"sh","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://24h.jrj.com.cn/2025/02/14122048158506.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["LU2023250330.USD","LU0077335932.USD","LU2471134952.CNY","LU0345769631.USD","LU2357305700.SGD","LU1548497426.USD","LU2756315318.SGD","LU0689472784.USD","LU2249611893.SGD","LU1145028129.USD","BK4555","SG9999015945.SGD","LU2250418816.HKD","TSLA","IE00B1XK9C88.USD","LU1720051108.HKD","LU2326559502.SGD","IE00BSNM7G36.USD","IE00B894F039.SGD","LU0234572021.USD","LU0964807845.USD","LU2471134796.USD","LU1861215975.USD","LU0082616367.USD","BK4511","LU0345769128.USD","LU2360106780.USD","ABNB","BK4543","LU1066053197.SGD","BK4581","SG9999015986.USD","LU1066051811.HKD","LU1674673428.USD","LU2602419157.SGD","BK4142","BK4535","LU1066051225.USD","LU1778281490.HKD","SG9999015978.USD","BK4505","BK4561","IE00BJLML261.HKD","TSYW.SI","IE00BK4W5L77.USD","LU1914381329.SGD","LU2756315664.SGD","LU1839511570.USD","LU2290526834.HKD"],"gpt_icon":0}],"pageSize":16,"totalPage":15,"pageCount":4,"totalSize":234}]}}