美股詳情

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

Gambling.com Group Limited

12.29

+0.62005.31%

盤後：12.290.00000.00%16:14 EDT

成交量：47.31萬

成交額：580.84萬

市值：4.31億

市盈率：15.84

高：12.43

開：11.81

低：11.81

收：11.67

資料載入中...

總覽公司新聞資訊公告

概念

次新股+4.29%

資金流向

資金流入：

資金流出：

新聞資訊

Gambling.Com Group Limited盤中異動股價大跌5.03%報11.90美元

Gambling.Com Group Limited盤中異動下午盤股價大跌5.14%

Gambling.Com Group Limited盤中異動快速下挫5.11%

Gambling.Com Group Limited盤中異動早盤急速下挫5.25%

{"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/GAMB"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"GAMB"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GAMB\",,,,,undefined,":{"symbol":"GAMB","market":"US","secType":"STK","nameCN":"Gambling.com Group Limited","latestPrice":12.29,"timestamp":1741982400000,"preClose":11.67,"halted":0,"volume":473111,"hourTrading":{"tag":"盘后","latestPrice":12.29,"preClose":12.29,"latestTime":"16:14 EDT","volume":2293,"amount":28193.27,"timestamp":1741983255356},"delay":0,"changeRate":0.053128,"change":0.62,"floatShares":16064947,"shares":35079337,"eps":0.77564,"lyrEps":0.492405,"pbRate":3.44,"amount":5808363.0276,"amplitude":0.053128,"volumeRatio":1.334404554525721,"dividePrice":0,"prevYearClose":14.08,"fiveDayClose":12.53,"twentyDayClose":16.44,"impliedVol":0.9332,"impliedVolPercentile":0.916},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"GAMB\",,,,,undefined,":{"symbol":"GAMB","floatShares":16064947,"roa":"13.28%","roe":"24.88%","lyrEps":0.492405,"volumeRatio":1.334404554525721,"shares":35079337,"dividePrice":0,"high":12.43,"amplitude":0.053128,"preClose":11.67,"low":11.81,"week52Low":7.515,"pbRate":"3.44","psRate":"3.47","week52High":17.14,"institutionHeld":0,"latestPrice":12.29,"eps":0.77564,"divideRate":0,"volume":473111,"delay":0,"ttmEps":0.77564,"open":11.81,"prevYearClose":14.08,"prevWeekClose":12.53,"prevMonthClose":14.22,"prevQuarterClose":14.08,"fiveDayClose":12.53,"twentyDayClose":16.44,"sixtyDayClose":15.5,"earningDate":1742400000000,"earningTime":"盘前"},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/GAMB\",params:#limit:5,,,undefined,":[{"date":"2025-03-20","symbol":"GAMB","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":"2024/12","expectedEps":0.25,"defaultRemindTime":1742457600000,"name":null,"time":"盤前","dateTimestamp":1742443200000,"actualEps":null},{"date":"2025-02-19","symbol":"GAMB","type":"earning","reportTimeType":"pre","market":"US","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1739955600000,"name":null,"time":"盤前","dateTimestamp":1739941200000,"actualEps":null},{"market":"US","date":"2024-11-14","symbol":"GAMB","fiscalQuarterEnding":"2024/09","expectedEps":0.18,"name":null,"time":"盤前","type":"earning","dateTimestamp":1731560400000,"reportTimeType":"pre","actualEps":0.25},{"market":"US","date":"2024-08-15","symbol":"GAMB","fiscalQuarterEnding":"2024/06","expectedEps":0.13,"name":null,"time":"盤前","type":"earning","dateTimestamp":1723694400000,"reportTimeType":"pre","actualEps":0.2},{"market":"US","date":"2024-05-16","symbol":"GAMB","fiscalQuarterEnding":"2024/03","expectedEps":0.14,"name":null,"time":"盤前","type":"earning","dateTimestamp":1715832000000,"reportTimeType":"pre","actualEps":0.2}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"GAMB\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"GAMB\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.375,"buy":0.625,"hold":0,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.625,"analysts":8,"updateTime":1736395200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/GAMB\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"GAMB","date":"2025-03-14","current":14.058237,"percent":0.028121,"low":13.196065,"twenty":16.581576,"median":24.09579,"eighty":47.833422,"high":156.410458,"avg":40.508695,"sd":35.889845,"marketCap":409375862},"quantilePoints":[{"date":"2021-07-23","current":18.170611,"twenty":18.170611,"median":18.170611,"eighty":27.255917,"marketCap":270451376},{"date":"2021-07-30","current":15.899285,"twenty":16.026479,"median":18.170611,"eighty":20.51462,"marketCap":236644954},{"date":"2021-08-06","current":16.421463,"twenty":15.917455,"median":16.444403,"eighty":18.302348,"marketCap":244417050},{"date":"2021-08-13","current":17.852625,"twenty":15.958339,"median":17.148514,"eighty":18.170611,"marketCap":265718476},{"date":"2021-08-20","current":15.30874,"twenty":15.899285,"median":16.648822,"eighty":18.170611,"marketCap":227855284},{"date":"2021-08-27","current":27.015438,"twenty":15.785718,"median":16.478473,"eighty":18.170611,"marketCap":479713128},{"date":"2021-09-03","current":20.085473,"twenty":15.885657,"median":16.716962,"eighty":20.420548,"marketCap":356657752},{"date":"2021-09-10","current":18.524328,"twenty":15.899285,"median":17.580066,"eighty":20.298703,"marketCap":328936486},{"date":"2021-09-17","current":17.458179,"twenty":15.912913,"median":17.633353,"eighty":19.708513,"marketCap":310004889},{"date":"2021-09-24","current":17.762793,"twenty":15.949254,"median":17.68664,"eighty":19.422938,"marketCap":315413917},{"date":"2021-10-01","current":17.382026,"twenty":16.021936,"median":17.633353,"eighty":19.422938,"marketCap":308652632},{"date":"2021-10-08","current":16.734721,"twenty":16.132877,"median":17.458179,"eighty":19.057614,"marketCap":297158449},{"date":"2021-10-15","current":21.342005,"twenty":16.174994,"median":17.467699,"eighty":19.422938,"marketCap":378969990},{"date":"2021-10-22","current":24.178722,"twenty":16.216878,"median":17.68664,"eighty":20.298703,"marketCap":429341559},{"date":"2021-10-29","current":28.900236,"twenty":16.285416,"median":17.762793,"eighty":21.77608,"marketCap":513181485},{"date":"2021-11-05","current":29.376195,"twenty":16.379229,"median":17.953177,"eighty":24.239644,"marketCap":521633091},{"date":"2021-11-12","current":28.081586,"twenty":16.435227,"median":18.083102,"eighty":25.930251,"marketCap":498644724},{"date":"2021-11-19","current":20.777336,"twenty":16.485287,"median":18.170611,"eighty":26.524248,"marketCap":418185440},{"date":"2021-11-26","current":19.534391,"twenty":16.517645,"median":18.181637,"eighty":26.135865,"marketCap":393168687},{"date":"2021-12-03","current":18.526598,"twenty":16.548145,"median":18.525463,"eighty":25.968328,"marketCap":372884834},{"date":"2021-12-10","current":16.930925,"twenty":16.608978,"median":18.526598,"eighty":25.534253,"marketCap":340768733},{"date":"2021-12-17","current":17.19967,"twenty":16.517645,"median":18.176124,"eighty":24.864102,"marketCap":346177761},{"date":"2021-12-23","current":17.989108,"twenty":16.536722,"median":18.170611,"eighty":24.529027,"marketCap":362066779},{"date":"2021-12-31","current":17.048501,"twenty":16.536722,"median":18.079758,"eighty":24.300567,"marketCap":343135183},{"date":"2022-01-07","current":15.914412,"twenty":16.467341,"median":17.972311,"eighty":24.174914,"marketCap":320309364},{"date":"2022-01-14","current":15.829308,"twenty":16.426051,"median":17.854778,"eighty":23.75607,"marketCap":318596479},{"date":"2022-01-21","current":19.301543,"twenty":16.421463,"median":17.854778,"eighty":22.141617,"marketCap":388482159},{"date":"2022-01-28","current":16.646304,"twenty":16.421463,"median":17.762793,"eighty":21.835519,"marketCap":335040169},{"date":"2022-02-04","current":18.365401,"twenty":16.444403,"median":17.762793,"eighty":21.798926,"marketCap":369640431},{"date":"2022-02-11","current":19.693021,"twenty":16.460622,"median":17.871799,"eighty":21.760849,"marketCap":396361427},{"date":"2022-02-18","current":17.650529,"twenty":16.476097,"median":17.953177,"eighty":21.342005,"marketCap":355252203},{"date":"2022-02-25","current":17.66755,"twenty":16.490591,"median":17.854778,"eighty":21.289162,"marketCap":355594780},{"date":"2022-03-04","current":16.356951,"twenty":16.490591,"median":17.807709,"eighty":21.00895,"marketCap":329216362},{"date":"2022-03-11","current":14.297439,"twenty":16.419217,"median":17.724716,"eighty":20.810309,"marketCap":287764562},{"date":"2022-03-18","current":16.016536,"twenty":16.268444,"median":17.659039,"eighty":20.650306,"marketCap":322364825},{"date":"2022-03-25","current":24.53855,"twenty":16.228301,"median":17.650529,"eighty":20.810309,"marketCap":305578559},{"date":"2022-04-01","current":24.566059,"twenty":16.251806,"median":17.705678,"eighty":21.768464,"marketCap":305921135},{"date":"2022-04-08","current":24.347979,"twenty":16.268444,"median":17.762793,"eighty":23.256603,"marketCap":303205383},{"date":"2022-04-14","current":21.023926,"twenty":16.298265,"median":17.854778,"eighty":23.469548,"marketCap":261810949},{"date":"2022-04-22","current":22.018301,"twenty":16.340521,"median":17.954346,"eighty":23.267607,"marketCap":274193899},{"date":"2022-04-29","current":23.524068,"twenty":16.38892,"median":18.057045,"eighty":23.267607,"marketCap":292945224},{"date":"2022-05-06","current":22.614926,"twenty":16.416971,"median":18.128528,"eighty":23.389998,"marketCap":281623669},{"date":"2022-05-13","current":22.416051,"twenty":16.435227,"median":18.170611,"eighty":23.267607,"marketCap":279147079},{"date":"2022-05-20","current":24.120693,"twenty":16.454134,"median":18.203704,"eighty":23.298317,"marketCap":300374994},{"date":"2022-05-27","current":22.756979,"twenty":16.469907,"median":18.416464,"eighty":23.296783,"marketCap":283392662},{"date":"2022-06-03","current":22.738444,"twenty":16.483344,"median":18.526598,"eighty":23.296783,"marketCap":283662090},{"date":"2022-06-10","current":26.197409,"twenty":16.501546,"median":18.737812,"eighty":23.544409,"marketCap":326812683},{"date":"2022-06-17","current":27.359849,"twenty":16.517645,"median":18.829296,"eighty":24.045353,"marketCap":341314111},{"date":"2022-06-24","current":25.29014,"twenty":16.535883,"median":19.301543,"eighty":24.174914,"marketCap":315494494},{"date":"2022-07-01","current":22.823501,"twenty":16.57906,"median":19.366462,"eighty":24.151885,"marketCap":284723170},{"date":"2022-07-08","current":22.539979,"twenty":16.582415,"median":19.466727,"eighty":24.159683,"marketCap":281186237},{"date":"2022-07-15","current":20.243453,"twenty":16.629284,"median":19.488772,"eighty":24.120693,"marketCap":252537073},{"date":"2022-07-22","current":19.959931,"twenty":16.646304,"median":19.559586,"eighty":24.070887,"marketCap":249000139},{"date":"2022-07-29","current":22.001288,"twenty":16.648822,"median":19.68556,"eighty":24.007051,"marketCap":274466062},{"date":"2022-08-05","current":23.475601,"twenty":16.658568,"median":19.880249,"eighty":23.957588,"marketCap":292858118},{"date":"2022-08-12","current":24.326166,"twenty":16.663325,"median":19.959931,"eighty":24.120693,"marketCap":303468920},{"date":"2022-08-19","current":24.393966,"twenty":16.677606,"median":20.176547,"eighty":24.326166,"marketCap":304314722},{"date":"2022-08-26","current":23.663607,"twenty":16.695774,"median":20.328509,"eighty":24.335537,"marketCap":295203503},{"date":"2022-09-02","current":28.569185,"twenty":16.716962,"median":20.519695,"eighty":24.393966,"marketCap":288091662},{"date":"2022-09-09","current":28.279877,"twenty":16.726886,"median":20.588127,"eighty":24.516542,"marketCap":285174278},{"date":"2022-09-16","current":26.869499,"twenty":16.73365,"median":20.668735,"eighty":24.687102,"marketCap":270952031},{"date":"2022-09-23","current":27.918242,"twenty":16.784187,"median":20.772782,"eighty":24.812959,"marketCap":281527548},{"date":"2022-09-30","current":27.484279,"twenty":16.904051,"median":20.895553,"eighty":25.083345,"marketCap":277151472},{"date":"2022-10-07","current":26.254719,"twenty":17.016411,"median":20.983063,"eighty":25.447216,"marketCap":264752590},{"date":"2022-10-14","current":27.375789,"twenty":17.046357,"median":21.342005,"eighty":25.966447,"marketCap":276057453},{"date":"2022-10-21","current":24.301889,"twenty":17.055829,"median":21.464292,"eighty":26.039087,"marketCap":245060249},{"date":"2022-10-28","current":29.907235,"twenty":17.068991,"median":21.717766,"eighty":26.208871,"marketCap":301584562},{"date":"2022-11-04","current":29.364783,"twenty":17.112673,"median":21.817222,"eighty":26.340812,"marketCap":296114467},{"date":"2022-11-11","current":32.6195,"twenty":17.157439,"median":21.944583,"eighty":26.609122,"marketCap":328935036},{"date":"2022-11-18","current":44.143267,"twenty":17.185991,"median":22.046712,"eighty":26.891197,"marketCap":338402284},{"date":"2022-11-25","current":44.451961,"twenty":17.191373,"median":22.136781,"eighty":27.017112,"marketCap":340768733},{"date":"2022-12-02","current":43.96687,"twenty":17.196459,"median":22.359229,"eighty":27.160822,"marketCap":337050027},{"date":"2022-12-09","current":39.115962,"twenty":17.214874,"median":22.430256,"eighty":27.296229,"marketCap":299862963},{"date":"2022-12-16","current":39.73335,"twenty":17.245435,"median":22.529693,"eighty":27.40472,"marketCap":304595862},{"date":"2022-12-23","current":38.410375,"twenty":17.28389,"median":22.577423,"eighty":27.554517,"marketCap":294453935},{"date":"2022-12-30","current":40.350738,"twenty":17.310234,"median":22.605804,"eighty":27.759122,"marketCap":309328761},{"date":"2023-01-06","current":40.086143,"twenty":17.336334,"median":22.710092,"eighty":27.815049,"marketCap":307300375},{"date":"2023-01-13","current":39.689251,"twenty":17.382026,"median":22.823501,"eighty":27.989174,"marketCap":304257798},{"date":"2023-01-20","current":40.79173,"twenty":17.382026,"median":22.842211,"eighty":28.279877,"marketCap":312709403},{"date":"2023-01-27","current":42.3793,"twenty":17.44628,"median":22.884828,"eighty":28.460694,"marketCap":324879715},{"date":"2023-02-03","current":42.643895,"twenty":17.458179,"median":23.050318,"eighty":28.72889,"marketCap":326908100},{"date":"2023-02-10","current":44.319664,"twenty":17.477218,"median":23.168934,"eighty":29.376195,"marketCap":339754541},{"date":"2023-02-17","current":43.481779,"twenty":17.497342,"median":23.245599,"eighty":29.726418,"marketCap":333331320},{"date":"2023-02-24","current":43.173085,"twenty":17.524576,"median":23.296783,"eighty":29.997186,"marketCap":330964871},{"date":"2023-03-03","current":42.820292,"twenty":17.534758,"median":23.388109,"eighty":30.470319,"marketCap":328260357},{"date":"2023-03-10","current":39.424656,"twenty":17.562475,"median":23.532305,"eighty":31.570758,"marketCap":302229412},{"date":"2023-03-17","current":43.658176,"twenty":17.577892,"median":23.612132,"eighty":32.836481,"marketCap":334683577},{"date":"2023-03-24","current":152.290378,"twenty":17.584806,"median":23.722943,"eighty":38.436835,"marketCap":363974003},{"date":"2023-03-31","current":151.222209,"twenty":17.624005,"median":24.010672,"eighty":39.124782,"marketCap":361421079},{"date":"2023-04-06","current":147.71251,"twenty":17.643721,"median":24.09579,"eighty":39.477575,"marketCap":353032900},{"date":"2023-04-14","current":150.459231,"twenty":17.657337,"median":24.169203,"eighty":39.556953,"marketCap":359597562},{"date":"2023-04-21","current":150.764422,"twenty":17.675186,"median":24.301889,"eighty":39.671611,"marketCap":360326969},{"date":"2023-04-28","current":154.884503,"twenty":17.70187,"median":24.328597,"eighty":39.71571,"marketCap":370173961},{"date":"2023-05-05","current":143.745026,"twenty":17.739947,"median":24.347979,"eighty":40.024404,"marketCap":343550612},{"date":"2023-05-12","current":151.985187,"twenty":17.762793,"median":24.388418,"eighty":40.26254,"marketCap":363244596},{"date":"2023-05-19","current":81.548377,"twenty":17.780759,"median":24.434464,"eighty":40.862288,"marketCap":366804601},{"date":"2023-05-26","current":84.294394,"twenty":17.853056,"median":24.53855,"eighty":41.797191,"marketCap":379156185},{"date":"2023-06-02","current":85.958647,"twenty":17.854778,"median":24.578527,"eighty":41.982408,"marketCap":386641993},{"date":"2023-06-09","current":88.455026,"twenty":17.88882,"median":24.744872,"eighty":42.202903,"marketCap":397870705},{"date":"2023-06-16","current":80.05055,"twenty":17.940306,"median":24.790953,"eighty":42.308742,"marketCap":360067374},{"date":"2023-06-23","current":81.049102,"twenty":17.95458,"median":24.832181,"eighty":42.573337,"marketCap":364558859},{"date":"2023-06-30","current":85.209733,"twenty":17.962234,"median":24.916669,"eighty":42.643895,"marketCap":383273379},{"date":"2023-07-07","current":83.171024,"twenty":17.982389,"median":25.126633,"eighty":42.837932,"marketCap":374103264},{"date":"2023-07-14","current":95.444887,"twenty":18.043458,"median":25.328824,"eighty":43.137806,"marketCap":429311100},{"date":"2023-07-21","current":98.523754,"twenty":18.075215,"median":25.770584,"eighty":43.666996,"marketCap":443159845},{"date":"2023-07-28","current":95.278461,"twenty":18.085108,"median":25.965411,"eighty":43.887492,"marketCap":428562519},{"date":"2023-08-04","current":101.852259,"twenty":18.153778,"median":26.018341,"eighty":44.143267,"marketCap":458131461},{"date":"2023-08-11","current":99.522305,"twenty":18.170611,"median":26.182392,"eighty":44.328484,"marketCap":447651330},{"date":"2023-08-18","current":116.648141,"twenty":18.170611,"median":26.226064,"eighty":44.601899,"marketCap":550695875},{"date":"2023-08-25","current":111.00644,"twenty":18.179432,"median":26.254719,"eighty":45.228106,"marketCap":524061401},{"date":"2023-09-01","current":112.675112,"twenty":18.192483,"median":26.415706,"eighty":80.167048,"marketCap":531939203},{"date":"2023-09-08","current":107.112871,"twenty":18.205406,"median":26.530561,"eighty":81.248812,"marketCap":505679863},{"date":"2023-09-15","current":104.013908,"twenty":18.304126,"median":26.761009,"eighty":82.530286,"marketCap":491049659},{"date":"2023-09-22","current":103.139842,"twenty":18.396039,"median":26.923744,"eighty":83.811761,"marketCap":486923192},{"date":"2023-09-29","current":103.060381,"twenty":18.481182,"median":27.015438,"eighty":84.194539,"marketCap":486548058},{"date":"2023-10-06","current":108.622622,"twenty":18.52569,"median":27.068399,"eighty":85.109878,"marketCap":512807398},{"date":"2023-10-13","current":107.986937,"twenty":18.56691,"median":27.218088,"eighty":88.455026,"marketCap":509806331},{"date":"2023-10-20","current":106.159344,"twenty":18.671216,"median":27.261608,"eighty":90.735052,"marketCap":501178262},{"date":"2023-10-27","current":101.55063,"twenty":18.722837,"median":27.303462,"eighty":92.69887,"marketCap":479420523},{"date":"2023-11-03","current":105.920962,"twenty":18.752788,"median":27.359849,"eighty":95.444887,"marketCap":500052862},{"date":"2023-11-10","current":104.411211,"twenty":18.807941,"median":27.466197,"eighty":97.192352,"marketCap":492925327},{"date":"2023-11-17","current":54.531909,"twenty":18.829296,"median":27.520443,"eighty":98.523754,"marketCap":407735083},{"date":"2023-11-24","current":50.364185,"twenty":18.990254,"median":27.737424,"eighty":98.124333,"marketCap":376573010},{"date":"2023-12-01","current":48.004148,"twenty":19.247333,"median":27.791669,"eighty":97.358777,"marketCap":358927016},{"date":"2023-12-08","current":46.04582,"twenty":19.313137,"median":27.815049,"eighty":97.059212,"marketCap":344284596},{"date":"2023-12-15","current":47.351372,"twenty":19.329473,"median":27.975476,"eighty":96.959357,"marketCap":354046209},{"date":"2023-12-22","current":49.209273,"twenty":19.38664,"median":28.005433,"eighty":95.744452,"marketCap":367937736},{"date":"2023-12-29","current":49.560768,"twenty":19.422938,"median":28.180732,"eighty":95.444887,"marketCap":370565863},{"date":"2024-01-05","current":47.150518,"twenty":19.457207,"median":28.31604,"eighty":95.444887,"marketCap":352544423},{"date":"2024-01-12","current":47.050091,"twenty":19.476246,"median":28.388367,"eighty":95.278461,"marketCap":351793529},{"date":"2024-01-19","current":47.200731,"twenty":19.48245,"median":28.533022,"eighty":94.679331,"marketCap":352919869},{"date":"2024-01-26","current":47.100304,"twenty":19.487818,"median":28.72889,"eighty":94.263267,"marketCap":352168976},{"date":"2024-02-02","current":46.497742,"twenty":19.524443,"median":29.165883,"eighty":92.998435,"marketCap":347663616},{"date":"2024-02-09","current":46.146247,"twenty":19.534185,"median":29.509437,"eighty":91.766888,"marketCap":345035489},{"date":"2024-02-16","current":46.196461,"twenty":19.574703,"median":29.672173,"eighty":90.468771,"marketCap":345410936},{"date":"2024-02-23","current":43.735997,"twenty":19.608875,"median":29.925317,"eighty":89.703215,"marketCap":327014049},{"date":"2024-03-01","current":45.995606,"twenty":19.661311,"median":30.196544,"eighty":89.070799,"marketCap":343909149},{"date":"2024-03-08","current":42.681513,"twenty":19.690037,"median":30.352737,"eighty":88.621451,"marketCap":319129669},{"date":"2024-03-15","current":43.183648,"twenty":19.805358,"median":31.013494,"eighty":88.455026,"marketCap":322884136},{"date":"2024-03-22","current":17.938578,"twenty":19.690037,"median":31.093227,"eighty":87.106981,"marketCap":327558431},{"date":"2024-03-28","current":18.509351,"twenty":19.554547,"median":30.609755,"eighty":86.10843,"marketCap":337980744},{"date":"2024-04-05","current":19.283971,"twenty":19.485909,"median":30.305034,"eighty":85.659081,"marketCap":352125313},{"date":"2024-04-12","current":18.414868,"twenty":19.359736,"median":29.945372,"eighty":85.143163,"marketCap":336255492},{"date":"2024-04-19","current":17.220937,"twenty":19.131885,"median":29.726418,"eighty":84.843598,"marketCap":314454312},{"date":"2024-04-26","current":17.686368,"twenty":18.790647,"median":29.50945,"eighty":84.477462,"marketCap":322953077},{"date":"2024-05-03","current":18.293451,"twenty":18.734817,"median":29.364783,"eighty":84.344322,"marketCap":334038423},{"date":"2024-05-10","current":18.900535,"twenty":18.720181,"median":28.814563,"eighty":84.227824,"marketCap":345123769},{"date":"2024-05-17","current":15.276157,"twenty":18.559285,"median":28.569185,"eighty":84.094684,"marketCap":289697039},{"date":"2024-05-24","current":15.361893,"twenty":18.483015,"median":28.388367,"eighty":84.044756,"marketCap":291322935},{"date":"2024-05-31","current":15.167192,"twenty":18.415187,"median":28.31604,"eighty":84.028114,"marketCap":287630629},{"date":"2024-06-07","current":14.79726,"twenty":18.228461,"median":28.081586,"eighty":83.911616,"marketCap":280615248},{"date":"2024-06-14","current":15.498183,"twenty":18.170611,"median":27.990569,"eighty":83.711906,"marketCap":293907549},{"date":"2024-06-21","current":15.186662,"twenty":18.085108,"median":27.967356,"eighty":83.312485,"marketCap":287999860},{"date":"2024-06-28","current":15.926525,"twenty":18.061588,"median":27.918242,"eighty":83.204309,"marketCap":302030622},{"date":"2024-07-05","current":15.984935,"twenty":17.999732,"median":27.815049,"eighty":83.171024,"marketCap":303138314},{"date":"2024-07-12","current":16.179636,"twenty":17.953177,"median":27.755505,"eighty":83.129417,"marketCap":306830620},{"date":"2024-07-15","current":16.510628,"twenty":17.941498,"median":27.737424,"eighty":82.929707,"marketCap":313107540},{"date":"2024-08-02","current":18.165584,"twenty":17.944418,"median":27.737424,"eighty":82.729997,"marketCap":344492140},{"date":"2024-08-09","current":17.562012,"twenty":17.860264,"median":27.520443,"eighty":82.130866,"marketCap":333045992},{"date":"2024-08-16","current":15.449743,"twenty":17.823974,"median":27.466197,"eighty":81.89787,"marketCap":395760611},{"date":"2024-08-23","current":14.046509,"twenty":17.70187,"median":27.359849,"eighty":81.548377,"marketCap":359815381},{"date":"2024-08-30","current":14.287469,"twenty":17.65677,"median":27.303462,"eighty":81.348667,"marketCap":365987795},{"date":"2024-09-06","current":14.372513,"twenty":17.589877,"median":27.255917,"eighty":81.015817,"marketCap":368166293},{"date":"2024-09-13","current":14.358339,"twenty":17.540883,"median":27.122644,"eighty":80.832748,"marketCap":367803210},{"date":"2024-09-20","current":14.443383,"twenty":17.498722,"median":27.03497,"eighty":80.51654,"marketCap":369981709},{"date":"2024-09-27","current":14.344165,"twenty":17.459475,"median":26.99127,"eighty":77.738695,"marketCap":367440127},{"date":"2024-10-04","current":13.80555,"twenty":17.382026,"median":26.859504,"eighty":65.699401,"marketCap":353642968},{"date":"2024-10-11","current":13.748854,"twenty":17.244749,"median":26.724845,"eighty":54.019731,"marketCap":352190636},{"date":"2024-10-18","current":14.103206,"twenty":17.220937,"median":26.458234,"eighty":51.840463,"marketCap":361267714},{"date":"2024-10-25","current":13.812637,"twenty":17.19208,"median":26.327046,"eighty":51.167601,"marketCap":353824510},{"date":"2024-10-31","current":13.918943,"twenty":17.166077,"median":26.254719,"eighty":50.565039,"marketCap":356547633},{"date":"2024-11-08","current":14.25912,"twenty":17.071823,"median":26.197099,"eighty":50.364185,"marketCap":365261628},{"date":"2024-11-15","current":14.973769,"twenty":16.930925,"median":26.044481,"eighty":50.364185,"marketCap":436036158},{"date":"2024-11-22","current":15.660418,"twenty":16.729367,"median":25.984768,"eighty":49.610982,"marketCap":456031381},{"date":"2024-11-29","current":15.973627,"twenty":16.67475,"median":25.965411,"eighty":49.570811,"marketCap":465152008},{"date":"2024-12-06","current":16.118184,"twenty":16.6429,"median":25.68707,"eighty":49.500512,"marketCap":469361529},{"date":"2024-12-13","current":18.828641,"twenty":16.567637,"median":25.309482,"eighty":49.264508,"marketCap":548290037},{"date":"2024-12-20","current":17.985388,"twenty":16.581576,"median":25.054486,"eighty":49.209273,"marketCap":523734501},{"date":"2024-12-27","current":17.395111,"twenty":16.610536,"median":24.832181,"eighty":49.149017,"marketCap":506545626},{"date":"2025-01-03","current":17.660133,"twenty":16.636092,"median":24.808153,"eighty":49.008419,"marketCap":514263080},{"date":"2025-01-10","current":17.142135,"twenty":16.638207,"median":24.758626,"eighty":48.82765,"marketCap":499178965},{"date":"2025-01-17","current":16.587997,"twenty":16.595225,"median":24.627313,"eighty":48.697095,"marketCap":483042470},{"date":"2025-01-24","current":17.346925,"twenty":16.624136,"median":24.552304,"eighty":48.656924,"marketCap":505142452},{"date":"2025-01-31","current":17.43125,"twenty":16.629284,"median":24.467927,"eighty":48.656924,"marketCap":507598006},{"date":"2025-02-07","current":19.262314,"twenty":16.636183,"median":24.388418,"eighty":48.606711,"marketCap":560918598},{"date":"2025-02-14","current":19.804406,"twenty":16.646304,"median":24.347979,"eighty":48.556497,"marketCap":576704300},{"date":"2025-02-21","current":19.093664,"twenty":16.648318,"median":24.331028,"eighty":48.154789,"marketCap":556007491},{"date":"2025-02-28","current":17.105995,"twenty":16.656619,"median":24.304106,"eighty":48.014191,"marketCap":498126585},{"date":"2025-03-07","current":15.527907,"twenty":16.634803,"median":24.178722,"eighty":47.963978,"marketCap":452172653},{"date":"2025-03-14","current":14.058237,"twenty":16.581576,"median":24.09579,"eighty":47.833422,"marketCap":409375862}],"customCompares":[{"symbol":"GAMB","name":"Gambling.com Group Limited","items":[{"date":"2021-07-23","value":18.170611,"marketCap":270451376},{"date":"2021-07-30","value":15.899285,"marketCap":236644954},{"date":"2021-08-06","value":16.421463,"marketCap":244417050},{"date":"2021-08-13","value":17.852625,"marketCap":265718476},{"date":"2021-08-20","value":15.30874,"marketCap":227855284},{"date":"2021-08-27","value":27.015438,"marketCap":479713128},{"date":"2021-09-03","value":20.085473,"marketCap":356657752},{"date":"2021-09-10","value":18.524328,"marketCap":328936486},{"date":"2021-09-17","value":17.458179,"marketCap":310004889},{"date":"2021-09-24","value":17.762793,"marketCap":315413917},{"date":"2021-10-01","value":17.382026,"marketCap":308652632},{"date":"2021-10-08","value":16.734721,"marketCap":297158449},{"date":"2021-10-15","value":21.342005,"marketCap":378969990},{"date":"2021-10-22","value":24.178722,"marketCap":429341559},{"date":"2021-10-29","value":28.900236,"marketCap":513181485},{"date":"2021-11-05","value":29.376195,"marketCap":521633091},{"date":"2021-11-12","value":28.081586,"marketCap":498644724},{"date":"2021-11-19","value":20.777336,"marketCap":418185440},{"date":"2021-11-26","value":19.534391,"marketCap":393168687},{"date":"2021-12-03","value":18.526598,"marketCap":372884834},{"date":"2021-12-10","value":16.930925,"marketCap":340768733},{"date":"2021-12-17","value":17.19967,"marketCap":346177761},{"date":"2021-12-23","value":17.989108,"marketCap":362066779},{"date":"2021-12-31","value":17.048501,"marketCap":343135183},{"date":"2022-01-07","value":15.914412,"marketCap":320309364},{"date":"2022-01-14","value":15.829308,"marketCap":318596479},{"date":"2022-01-21","value":19.301543,"marketCap":388482159},{"date":"2022-01-28","value":16.646304,"marketCap":335040169},{"date":"2022-02-04","value":18.365401,"marketCap":369640431},{"date":"2022-02-11","value":19.693021,"marketCap":396361427},{"date":"2022-02-18","value":17.650529,"marketCap":355252203},{"date":"2022-02-25","value":17.66755,"marketCap":355594780},{"date":"2022-03-04","value":16.356951,"marketCap":329216362},{"date":"2022-03-11","value":14.297439,"marketCap":287764562},{"date":"2022-03-18","value":16.016536,"marketCap":322364825},{"date":"2022-03-25","value":24.53855,"marketCap":305578559},{"date":"2022-04-01","value":24.566059,"marketCap":305921135},{"date":"2022-04-08","value":24.347979,"marketCap":303205383},{"date":"2022-04-14","value":21.023926,"marketCap":261810949},{"date":"2022-04-22","value":22.018301,"marketCap":274193899},{"date":"2022-04-29","value":23.524068,"marketCap":292945224},{"date":"2022-05-06","value":22.614926,"marketCap":281623669},{"date":"2022-05-13","value":22.416051,"marketCap":279147079},{"date":"2022-05-20","value":24.120693,"marketCap":300374994},{"date":"2022-05-27","value":22.756979,"marketCap":283392662},{"date":"2022-06-03","value":22.738444,"marketCap":283662090},{"date":"2022-06-10","value":26.197409,"marketCap":326812683},{"date":"2022-06-17","value":27.359849,"marketCap":341314111},{"date":"2022-06-24","value":25.29014,"marketCap":315494494},{"date":"2022-07-01","value":22.823501,"marketCap":284723170},{"date":"2022-07-08","value":22.539979,"marketCap":281186237},{"date":"2022-07-15","value":20.243453,"marketCap":252537073},{"date":"2022-07-22","value":19.959931,"marketCap":249000139},{"date":"2022-07-29","value":22.001288,"marketCap":274466062},{"date":"2022-08-05","value":23.475601,"marketCap":292858118},{"date":"2022-08-12","value":24.326166,"marketCap":303468920},{"date":"2022-08-19","value":24.393966,"marketCap":304314722},{"date":"2022-08-26","value":23.663607,"marketCap":295203503},{"date":"2022-09-02","value":28.569185,"marketCap":288091662},{"date":"2022-09-09","value":28.279877,"marketCap":285174278},{"date":"2022-09-16","value":26.869499,"marketCap":270952031},{"date":"2022-09-23","value":27.918242,"marketCap":281527548},{"date":"2022-09-30","value":27.484279,"marketCap":277151472},{"date":"2022-10-07","value":26.254719,"marketCap":264752590},{"date":"2022-10-14","value":27.375789,"marketCap":276057453},{"date":"2022-10-21","value":24.301889,"marketCap":245060249},{"date":"2022-10-28","value":29.907235,"marketCap":301584562},{"date":"2022-11-04","value":29.364783,"marketCap":296114467},{"date":"2022-11-11","value":32.6195,"marketCap":328935036},{"date":"2022-11-18","value":44.143267,"marketCap":338402284},{"date":"2022-11-25","value":44.451961,"marketCap":340768733},{"date":"2022-12-02","value":43.96687,"marketCap":337050027},{"date":"2022-12-09","value":39.115962,"marketCap":299862963},{"date":"2022-12-16","value":39.73335,"marketCap":304595862},{"date":"2022-12-23","value":38.410375,"marketCap":294453935},{"date":"2022-12-30","value":40.350738,"marketCap":309328761},{"date":"2023-01-06","value":40.086143,"marketCap":307300375},{"date":"2023-01-13","value":39.689251,"marketCap":304257798},{"date":"2023-01-20","value":40.79173,"marketCap":312709403},{"date":"2023-01-27","value":42.3793,"marketCap":324879715},{"date":"2023-02-03","value":42.643895,"marketCap":326908100},{"date":"2023-02-10","value":44.319664,"marketCap":339754541},{"date":"2023-02-17","value":43.481779,"marketCap":333331320},{"date":"2023-02-24","value":43.173085,"marketCap":330964871},{"date":"2023-03-03","value":42.820292,"marketCap":328260357},{"date":"2023-03-10","value":39.424656,"marketCap":302229412},{"date":"2023-03-17","value":43.658176,"marketCap":334683577},{"date":"2023-03-24","value":152.290378,"marketCap":363974003},{"date":"2023-03-31","value":151.222209,"marketCap":361421079},{"date":"2023-04-06","value":147.71251,"marketCap":353032900},{"date":"2023-04-14","value":150.459231,"marketCap":359597562},{"date":"2023-04-21","value":150.764422,"marketCap":360326969},{"date":"2023-04-28","value":154.884503,"marketCap":370173961},{"date":"2023-05-05","value":143.745026,"marketCap":343550612},{"date":"2023-05-12","value":151.985187,"marketCap":363244596},{"date":"2023-05-19","value":81.548377,"marketCap":366804601},{"date":"2023-05-26","value":84.294394,"marketCap":379156185},{"date":"2023-06-02","value":85.958647,"marketCap":386641993},{"date":"2023-06-09","value":88.455026,"marketCap":397870705},{"date":"2023-06-16","value":80.05055,"marketCap":360067374},{"date":"2023-06-23","value":81.049102,"marketCap":364558859},{"date":"2023-06-30","value":85.209733,"marketCap":383273379},{"date":"2023-07-07","value":83.171024,"marketCap":374103264},{"date":"2023-07-14","value":95.444887,"marketCap":429311100},{"date":"2023-07-21","value":98.523754,"marketCap":443159845},{"date":"2023-07-28","value":95.278461,"marketCap":428562519},{"date":"2023-08-04","value":101.852259,"marketCap":458131461},{"date":"2023-08-11","value":99.522305,"marketCap":447651330},{"date":"2023-08-18","value":116.648141,"marketCap":550695875},{"date":"2023-08-25","value":111.00644,"marketCap":524061401},{"date":"2023-09-01","value":112.675112,"marketCap":531939203},{"date":"2023-09-08","value":107.112871,"marketCap":505679863},{"date":"2023-09-15","value":104.013908,"marketCap":491049659},{"date":"2023-09-22","value":103.139842,"marketCap":486923192},{"date":"2023-09-29","value":103.060381,"marketCap":486548058},{"date":"2023-10-06","value":108.622622,"marketCap":512807398},{"date":"2023-10-13","value":107.986937,"marketCap":509806331},{"date":"2023-10-20","value":106.159344,"marketCap":501178262},{"date":"2023-10-27","value":101.55063,"marketCap":479420523},{"date":"2023-11-03","value":105.920962,"marketCap":500052862},{"date":"2023-11-10","value":104.411211,"marketCap":492925327},{"date":"2023-11-17","value":54.531909,"marketCap":407735083},{"date":"2023-11-24","value":50.364185,"marketCap":376573010},{"date":"2023-12-01","value":48.004148,"marketCap":358927016},{"date":"2023-12-08","value":46.04582,"marketCap":344284596},{"date":"2023-12-15","value":47.351372,"marketCap":354046209},{"date":"2023-12-22","value":49.209273,"marketCap":367937736},{"date":"2023-12-29","value":49.560768,"marketCap":370565863},{"date":"2024-01-05","value":47.150518,"marketCap":352544423},{"date":"2024-01-12","value":47.050091,"marketCap":351793529},{"date":"2024-01-19","value":47.200731,"marketCap":352919869},{"date":"2024-01-26","value":47.100304,"marketCap":352168976},{"date":"2024-02-02","value":46.497742,"marketCap":347663616},{"date":"2024-02-09","value":46.146247,"marketCap":345035489},{"date":"2024-02-16","value":46.196461,"marketCap":345410936},{"date":"2024-02-23","value":43.735997,"marketCap":327014049},{"date":"2024-03-01","value":45.995606,"marketCap":343909149},{"date":"2024-03-08","value":42.681513,"marketCap":319129669},{"date":"2024-03-15","value":43.183648,"marketCap":322884136},{"date":"2024-03-22","value":17.938578,"marketCap":327558431},{"date":"2024-03-28","value":18.509351,"marketCap":337980744},{"date":"2024-04-05","value":19.283971,"marketCap":352125313},{"date":"2024-04-12","value":18.414868,"marketCap":336255492},{"date":"2024-04-19","value":17.220937,"marketCap":314454312},{"date":"2024-04-26","value":17.686368,"marketCap":322953077},{"date":"2024-05-03","value":18.293451,"marketCap":334038423},{"date":"2024-05-10","value":18.900535,"marketCap":345123769},{"date":"2024-05-17","value":15.276157,"marketCap":289697039},{"date":"2024-05-24","value":15.361893,"marketCap":291322935},{"date":"2024-05-31","value":15.167192,"marketCap":287630629},{"date":"2024-06-07","value":14.79726,"marketCap":280615248},{"date":"2024-06-14","value":15.498183,"marketCap":293907549},{"date":"2024-06-21","value":15.186662,"marketCap":287999860},{"date":"2024-06-28","value":15.926525,"marketCap":302030622},{"date":"2024-07-05","value":15.984935,"marketCap":303138314},{"date":"2024-07-12","value":16.179636,"marketCap":306830620},{"date":"2024-07-15","value":16.510628,"marketCap":313107540},{"date":"2024-08-02","value":18.165584,"marketCap":344492140},{"date":"2024-08-09","value":17.562012,"marketCap":333045992},{"date":"2024-08-16","value":15.449743,"marketCap":395760611},{"date":"2024-08-23","value":14.046509,"marketCap":359815381},{"date":"2024-08-30","value":14.287469,"marketCap":365987795},{"date":"2024-09-06","value":14.372513,"marketCap":368166293},{"date":"2024-09-13","value":14.358339,"marketCap":367803210},{"date":"2024-09-20","value":14.443383,"marketCap":369981709},{"date":"2024-09-27","value":14.344165,"marketCap":367440127},{"date":"2024-10-04","value":13.80555,"marketCap":353642968},{"date":"2024-10-11","value":13.748854,"marketCap":352190636},{"date":"2024-10-18","value":14.103206,"marketCap":361267714},{"date":"2024-10-25","value":13.812637,"marketCap":353824510},{"date":"2024-10-31","value":13.918943,"marketCap":356547633},{"date":"2024-11-08","value":14.25912,"marketCap":365261628},{"date":"2024-11-15","value":14.973769,"marketCap":436036158},{"date":"2024-11-22","value":15.660418,"marketCap":456031381},{"date":"2024-11-29","value":15.973627,"marketCap":465152008},{"date":"2024-12-06","value":16.118184,"marketCap":469361529},{"date":"2024-12-13","value":18.828641,"marketCap":548290037},{"date":"2024-12-20","value":17.985388,"marketCap":523734501},{"date":"2024-12-27","value":17.395111,"marketCap":506545626},{"date":"2025-01-03","value":17.660133,"marketCap":514263080},{"date":"2025-01-10","value":17.142135,"marketCap":499178965},{"date":"2025-01-17","value":16.587997,"marketCap":483042470},{"date":"2025-01-24","value":17.346925,"marketCap":505142452},{"date":"2025-01-31","value":17.43125,"marketCap":507598006},{"date":"2025-02-07","value":19.262314,"marketCap":560918598},{"date":"2025-02-14","value":19.804406,"marketCap":576704300},{"date":"2025-02-21","value":19.093664,"marketCap":556007491},{"date":"2025-02-28","value":17.105995,"marketCap":498126585},{"date":"2025-03-07","value":15.527907,"marketCap":452172653},{"date":"2025-03-14","value":14.058237,"marketCap":409375862}]},{"symbol":"TTD","name":"Trade Desk Inc.","items":[{"date":"2020-03-20","value":71.525776,"marketCap":7747529000},{"date":"2020-03-27","value":84.017542,"marketCap":9100612153},{"date":"2020-04-03","value":67.482466,"marketCap":7309565743},{"date":"2020-04-09","value":89.937352,"marketCap":9741834112},{"date":"2020-04-17","value":97.119897,"marketCap":10519832962},{"date":"2020-04-24","value":109.066511,"marketCap":11813866327},{"date":"2020-05-01","value":118.531153,"marketCap":12839057470},{"date":"2020-05-08","value":118.891677,"marketCap":14531416366},{"date":"2020-05-15","value":113.054492,"marketCap":13817972183},{"date":"2020-05-22","value":115.914675,"marketCap":14167555227},{"date":"2020-05-29","value":117.406944,"marketCap":14349946380},{"date":"2020-06-05","value":133.509136,"marketCap":16318020615},{"date":"2020-06-12","value":133.59204,"marketCap":16328153457},{"date":"2020-06-19","value":148.767215,"marketCap":18182924098},{"date":"2020-06-26","value":153.383453,"marketCap":18747139155},{"date":"2020-07-02","value":166.911856,"marketCap":20400634709},{"date":"2020-07-10","value":174.090577,"marketCap":21278046696},{"date":"2020-07-17","value":163.181182,"marketCap":19944656827},{"date":"2020-07-24","value":160.558406,"marketCap":19624090558},{"date":"2020-07-31","value":170.073508,"marketCap":20787064451},{"date":"2020-08-07","value":192.879423,"marketCap":23055841846},{"date":"2020-08-14","value":182.085684,"marketCap":21765612254},{"date":"2020-08-21","value":180.591768,"marketCap":21587036999},{"date":"2020-08-28","value":189.946342,"marketCap":22705235979},{"date":"2020-09-04","value":172.566858,"marketCap":20627779345},{"date":"2020-09-11","value":163.720685,"marketCap":19570352049},{"date":"2020-09-18","value":170.412021,"marketCap":20370200901},{"date":"2020-09-25","value":185.046141,"marketCap":22119490443},{"date":"2020-10-02","value":217.626807,"marketCap":26014020419},{"date":"2020-10-09","value":239.773526,"marketCap":28661328456},{"date":"2020-10-16","value":237.60273,"marketCap":28401842370},{"date":"2020-10-23","value":243.458361,"marketCap":29101795212},{"date":"2020-10-30","value":222.547716,"marketCap":26602241197},{"date":"2020-11-06","value":272.210848,"marketCap":38479725465},{"date":"2020-11-13","value":244.114,"marketCap":34507955037},{"date":"2020-11-20","value":274.755744,"marketCap":38839471965},{"date":"2020-11-27","value":290.071632,"marketCap":41004525964},{"date":"2020-12-04","value":300.264506,"marketCap":42445390535},{"date":"2020-12-11","value":307.69321,"marketCap":43495512171},{"date":"2020-12-18","value":316.11861,"marketCap":44686526692},{"date":"2020-12-24","value":309.563675,"marketCap":43759921152},{"date":"2020-12-31","value":266.117716,"marketCap":37618400295},{"date":"2021-01-08","value":264.393432,"marketCap":37374655603},{"date":"2021-01-15","value":260.92161,"marketCap":36883878721},{"date":"2021-01-22","value":270.091209,"marketCap":38180093263},{"date":"2021-01-29","value":254.486278,"marketCap":35974180327},{"date":"2021-02-05","value":284.07817,"marketCap":40157290082},{"date":"2021-02-12","value":287.048323,"marketCap":40577150880},{"date":"2021-02-19","value":176.629725,"marketCap":42800385147},{"date":"2021-02-26","value":157.475856,"marketCap":38159076984},{"date":"2021-03-05","value":127.908194,"marketCap":30994329940},{"date":"2021-03-12","value":146.884134,"marketCap":35592522643},{"date":"2021-03-19","value":143.362684,"marketCap":34739215579},{"date":"2021-03-26","value":131.239982,"marketCap":31801678767},{"date":"2021-04-01","value":128.821308,"marketCap":31215592793},{"date":"2021-04-09","value":135.414493,"marketCap":32813233782},{"date":"2021-04-16","value":141.004542,"marketCap":34167797514},{"date":"2021-04-23","value":142.501168,"marketCap":34530455466},{"date":"2021-04-30","value":143.054311,"marketCap":34664491563},{"date":"2021-05-07","value":129.739635,"marketCap":31438119119},{"date":"2021-05-14","value":102.20238,"marketCap":24620757829},{"date":"2021-05-21","value":106.592724,"marketCap":25678400386},{"date":"2021-05-28","value":116.155497,"marketCap":27982091460},{"date":"2021-06-04","value":113.511021,"marketCap":27345031909},{"date":"2021-06-11","value":118.460279,"marketCap":28537318120},{"date":"2021-06-18","value":120.235771,"marketCap":28965037714},{"date":"2021-06-25","value":150.136717,"marketCap":36168235332},{"date":"2021-07-02","value":151.321695,"marketCap":36453698910},{"date":"2021-07-09","value":153.948396,"marketCap":37086476508},{"date":"2021-07-16","value":139.471914,"marketCap":33599063130},{"date":"2021-07-23","value":160.268279,"marketCap":38608948924},{"date":"2021-07-30","value":161.769251,"marketCap":38970536123},{"date":"2021-08-06","value":165.975923,"marketCap":39983931825},{"date":"2021-08-13","value":146.988316,"marketCap":38729657521},{"date":"2021-08-20","value":140.212066,"marketCap":36944196854},{"date":"2021-08-27","value":146.388809,"marketCap":38571694513},{"date":"2021-09-03","value":142.065089,"marketCap":37432446152},{"date":"2021-09-10","value":132.218634,"marketCap":34838023413},{"date":"2021-09-17","value":131.855296,"marketCap":34742288257},{"date":"2021-09-24","value":138.90405,"marketCap":36599550291},{"date":"2021-10-01","value":127.931248,"marketCap":33708348568},{"date":"2021-10-08","value":128.984927,"marketCap":33985980522},{"date":"2021-10-15","value":142.537428,"marketCap":37556901855},{"date":"2021-10-22","value":134.362327,"marketCap":35402860836},{"date":"2021-10-29","value":136.088182,"marketCap":35857602829},{"date":"2021-11-05","value":124.534039,"marketCap":32813224856},{"date":"2021-11-12","value":171.227498,"marketCap":48221944206},{"date":"2021-11-19","value":183.959056,"marketCap":51807469012},{"date":"2021-11-26","value":177.456745,"marketCap":49976255940},{"date":"2021-12-03","value":152.76162,"marketCap":43021491337},{"date":"2021-12-10","value":160.526846,"marketCap":45208373089},{"date":"2021-12-17","value":153.580809,"marketCap":43252195346},{"date":"2021-12-23","value":163.923066,"marketCap":46164833459},{"date":"2021-12-31","value":156.39677,"marketCap":44045240377},{"date":"2022-01-07","value":134.722403,"marketCap":37941196806},{"date":"2022-01-14","value":128.800352,"marketCap":36273399075},{"date":"2022-01-21","value":101.45993,"marketCap":28573652776},{"date":"2022-01-28","value":108.542499,"marketCap":30568281187},{"date":"2022-02-04","value":124.653209,"marketCap":35105460030},{"date":"2022-02-11","value":130.216866,"marketCap":36672324757},{"date":"2022-02-18","value":274.685203,"marketCap":37841182869},{"date":"2022-02-25","value":294.323171,"marketCap":40546548665},{"date":"2022-03-04","value":266.273958,"marketCap":36682433002},{"date":"2022-03-11","value":199.899033,"marketCap":27538490544},{"date":"2022-03-18","value":242.166416,"marketCap":33361329829},{"date":"2022-03-25","value":230.341403,"marketCap":31732292361},{"date":"2022-04-01","value":254.554525,"marketCap":35067940511},{"date":"2022-04-08","value":238.57668,"marketCap":32866800598},{"date":"2022-04-14","value":224.311016,"marketCap":30901534224},{"date":"2022-04-22","value":209.705046,"marketCap":28889386509},{"date":"2022-04-29","value":207.870479,"marketCap":28636652980},{"date":"2022-05-06","value":172.590357,"marketCap":23776392800},{"date":"2022-05-13","value":251.189143,"marketCap":25250035068},{"date":"2022-05-20","value":254.672506,"marketCap":25600189638},{"date":"2022-05-27","value":253.946805,"marketCap":25527240769},{"date":"2022-06-03","value":247.463881,"marketCap":24875564209},{"date":"2022-06-10","value":238.368434,"marketCap":23961271722},{"date":"2022-06-17","value":223.999564,"marketCap":22516884123},{"date":"2022-06-24","value":239.432795,"marketCap":24068263396},{"date":"2022-07-01","value":201.551227,"marketCap":20260332453},{"date":"2022-07-08","value":220.758101,"marketCap":22191045843},{"date":"2022-07-15","value":208.517952,"marketCap":20960641592},{"date":"2022-07-22","value":228.692427,"marketCap":22988620140},{"date":"2022-07-29","value":217.710159,"marketCap":21884660595},{"date":"2022-08-05","value":255.349826,"marketCap":25668275248},{"date":"2022-08-12","value":1077.570495,"marketCap":36370159346},{"date":"2022-08-19","value":950.269913,"marketCap":32073510101},{"date":"2022-08-26","value":917.287489,"marketCap":30960287342},{"date":"2022-09-02","value":886.330302,"marketCap":29915420366},{"date":"2022-09-09","value":967.484423,"marketCap":32654534260},{"date":"2022-09-16","value":895.299207,"marketCap":30218138836},{"date":"2022-09-23","value":834.686771,"marketCap":28172347889},{"date":"2022-09-30","value":864.34202,"marketCap":29173271861},{"date":"2022-10-07","value":821.522733,"marketCap":27728035296},{"date":"2022-10-14","value":731.978347,"marketCap":24705733157},{"date":"2022-10-21","value":823.54797,"marketCap":27796391080},{"date":"2022-10-28","value":776.96753,"marketCap":26224208061},{"date":"2022-11-04","value":669.051354,"marketCap":22581821315},{"date":"2022-11-11","value":-2445.299361,"marketCap":23873457663},{"date":"2022-11-18","value":-2495.438778,"marketCap":24362968790},{"date":"2022-11-25","value":-2476.3858,"marketCap":24176954562},{"date":"2022-12-02","value":-2732.096826,"marketCap":26673461310},{"date":"2022-12-09","value":-2397.165521,"marketCap":23403526981},{"date":"2022-12-16","value":-2313.934089,"marketCap":22590938511},{"date":"2022-12-23","value":-2250.257029,"marketCap":21969259379},{"date":"2022-12-30","value":-2247.750059,"marketCap":21944783823},{"date":"2023-01-06","value":-2120.39594,"marketCap":20701425560},{"date":"2023-01-13","value":-2358.056776,"marketCap":23021708302},{"date":"2023-01-20","value":-2284.853227,"marketCap":22307022057},{"date":"2023-01-27","value":-2604.742707,"marketCap":25430103047},{"date":"2023-02-03","value":-2662.403036,"marketCap":25993040843},{"date":"2023-02-10","value":-2441.288208,"marketCap":23834296773},{"date":"2023-02-17","value":554.367825,"marketCap":29594926319},{"date":"2023-02-24","value":505.36649,"marketCap":26978990046},{"date":"2023-03-03","value":526.695401,"marketCap":28117633977},{"date":"2023-03-10","value":490.473026,"marketCap":26183902473},{"date":"2023-03-17","value":537.911466,"marketCap":28716403630},{"date":"2023-03-24","value":555.746849,"marketCap":29668545539},{"date":"2023-03-31","value":559.975857,"marketCap":29894311146},{"date":"2023-04-06","value":539.106621,"marketCap":28780206954},{"date":"2023-04-14","value":560.713975,"marketCap":29933715553},{"date":"2023-04-21","value":568.850865,"marketCap":30368103403},{"date":"2023-04-28","value":587.13601,"marketCap":31344255875},{"date":"2023-05-05","value":561.719658,"marketCap":29987403939},{"date":"2023-05-12","value":407.398356,"marketCap":31495559509},{"date":"2023-05-19","value":426.950536,"marketCap":33007118982},{"date":"2023-05-26","value":418.983153,"marketCap":32391168598},{"date":"2023-06-02","value":463.24639,"marketCap":35813115175},{"date":"2023-06-09","value":471.340239,"marketCap":36438842549},{"date":"2023-06-16","value":488.602902,"marketCap":37773401714},{"date":"2023-06-23","value":485.630941,"marketCap":37543642444},{"date":"2023-06-30","value":489.235233,"marketCap":37822286666},{"date":"2023-07-07","value":476.462128,"marketCap":36834810653},{"date":"2023-07-14","value":550.192034,"marketCap":42534795952},{"date":"2023-07-21","value":533.68817,"marketCap":41258898728},{"date":"2023-07-28","value":539.885023,"marketCap":41737971249},{"date":"2023-08-04","value":535.964565,"marketCap":41434884552},{"date":"2023-08-11","value":292.21391,"marketCap":37789395041},{"date":"2023-08-18","value":269.849633,"marketCap":34897224451},{"date":"2023-08-25","value":282.434277,"marketCap":36524683156},{"date":"2023-09-01","value":303.358143,"marketCap":39230578352},{"date":"2023-09-08","value":319.581719,"marketCap":41328627525},{"date":"2023-09-15","value":323.599708,"marketCap":41848237834},{"date":"2023-09-22","value":287.020849,"marketCap":37117823226},{"date":"2023-09-29","value":294.488243,"marketCap":38083514084},{"date":"2023-10-06","value":296.269804,"marketCap":38313907334},{"date":"2023-10-13","value":320.264019,"marketCap":41416863238},{"date":"2023-10-20","value":287.589432,"marketCap":37191352987},{"date":"2023-10-27","value":251.010574,"marketCap":32460938379},{"date":"2023-11-03","value":286.869227,"marketCap":37098215290},{"date":"2023-11-10","value":246.457642,"marketCap":37659713568},{"date":"2023-11-17","value":212.734562,"marketCap":32506691961},{"date":"2023-11-24","value":215.846968,"marketCap":32982280064},{"date":"2023-12-01","value":226.082613,"marketCap":34546327535},{"date":"2023-12-08","value":220.692054,"marketCap":33722628554},{"date":"2023-12-15","value":244.115316,"marketCap":37301796749},{"date":"2023-12-22","value":245.077916,"marketCap":37448885852},{"date":"2023-12-29","value":235.516091,"marketCap":35987800754},{"date":"2024-01-05","value":219.47276,"marketCap":33536315689},{"date":"2024-01-12","value":218.445987,"marketCap":33379420645},{"date":"2024-01-19","value":208.723729,"marketCap":31893820695},{"date":"2024-01-26","value":221.783,"marketCap":33889329538},{"date":"2024-02-02","value":215.654448,"marketCap":32952862243},{"date":"2024-02-09","value":225.152099,"marketCap":34404141402},{"date":"2024-02-16","value":206.870501,"marketCap":37017407475},{"date":"2024-02-23","value":228.155948,"marketCap":40826225388},{"date":"2024-03-01","value":233.429493,"marketCap":41769873472},{"date":"2024-03-08","value":223.592829,"marketCap":40009700880},{"date":"2024-03-15","value":211.843481,"marketCap":37907272507},{"date":"2024-03-22","value":232.418503,"marketCap":41588966844},{"date":"2024-03-28","value":238.293177,"marketCap":42640181031},{"date":"2024-04-05","value":231.052299,"marketCap":41344498429},{"date":"2024-04-12","value":239.632056,"marketCap":42879760078},{"date":"2024-04-19","value":220.711482,"marketCap":39494112589},{"date":"2024-04-26","value":227.621518,"marketCap":40730594520},{"date":"2024-05-03","value":240.676844,"marketCap":43066714532},{"date":"2024-05-10","value":215.306075,"marketCap":43335514952},{"date":"2024-05-17","value":226.466152,"marketCap":45581748205},{"date":"2024-05-24","value":224.813646,"marketCap":45249141822},{"date":"2024-05-31","value":227.729832,"marketCap":45836094262},{"date":"2024-06-07","value":236.186772,"marketCap":47538256337},{"date":"2024-06-14","value":232.371428,"marketCap":46770326895},{"date":"2024-06-21","value":236.405486,"marketCap":47582277770},{"date":"2024-06-28","value":238.689832,"marketCap":48042057181},{"date":"2024-07-05","value":241.727526,"marketCap":48653465972},{"date":"2024-07-12","value":239.540386,"marketCap":48213251642},{"date":"2024-07-15","value":241.751827,"marketCap":48658357242},{"date":"2024-08-02","value":213.246108,"marketCap":42920897145},{"date":"2024-08-09","value":171.261815,"marketCap":43391578584},{"date":"2024-08-16","value":194.990511,"marketCap":49403575935},{"date":"2024-08-23","value":200.170856,"marketCap":50716088847},{"date":"2024-08-30","value":200.830526,"marketCap":50883225323},{"date":"2024-09-06","value":200.888732,"marketCap":50897972659},{"date":"2024-09-13","value":202.751328,"marketCap":51369887415},{"date":"2024-09-20","value":213.694079,"marketCap":54142386601},{"date":"2024-09-27","value":212.18072,"marketCap":53758955863},{"date":"2024-10-04","value":216.255148,"marketCap":54791269390},{"date":"2024-10-11","value":225.26559,"marketCap":57074191002},{"date":"2024-10-18","value":229.003469,"marketCap":58021234877},{"date":"2024-10-25","value":230.13262,"marketCap":58307321047},{"date":"2024-10-31","value":237.4721,"marketCap":60166881155},{"date":"2024-11-08","value":212.125418,"marketCap":65370689945},{"date":"2024-11-15","value":201.613019,"marketCap":62131084168},{"date":"2024-11-22","value":203.967414,"marketCap":62856637820},{"date":"2024-11-29","value":205.889368,"marketCap":63448926516},{"date":"2024-12-06","value":218.398088,"marketCap":67303738776},{"date":"2024-12-13","value":213.929544,"marketCap":65926667559},{"date":"2024-12-20","value":202.173589,"marketCap":62303835037},{"date":"2024-12-27","value":197.737078,"marketCap":60936635298},{"date":"2025-01-03","value":188.559746,"marketCap":58108456777},{"date":"2025-01-10","value":194.629918,"marketCap":59979101907},{"date":"2025-01-17","value":193.540811,"marketCap":59643471646},{"date":"2025-01-24","value":190.818042,"marketCap":58804395994},{"date":"2025-01-31","value":190.497716,"marketCap":58705681212},{"date":"2025-02-07","value":183.626729,"marketCap":56588249125},{"date":"2025-02-14","value":102.864522,"marketCap":40433574952},{"date":"2025-02-21","value":95.091922,"marketCap":37378352431},{"date":"2025-02-28","value":90.225226,"marketCap":35465370939},{"date":"2025-03-07","value":82.009165,"marketCap":32235834433},{"date":"2025-03-14","value":68.000212,"marketCap":26729251451}]},{"symbol":"OMC","name":"宏盟集團","items":[{"date":"2020-03-20","value":8.018161,"marketCap":10737118787},{"date":"2020-03-27","value":8.418178,"marketCap":11272781954},{"date":"2020-04-03","value":8.031117,"marketCap":10754468201},{"date":"2020-04-09","value":9.198778,"marketCap":12318084167},{"date":"2020-04-17","value":8.837629,"marketCap":11834469243},{"date":"2020-04-24","value":8.426275,"marketCap":11283625338},{"date":"2020-05-01","value":8.977714,"marketCap":11976269939},{"date":"2020-05-08","value":8.852421,"marketCap":11809129296},{"date":"2020-05-15","value":8.176161,"marketCap":10906998388},{"date":"2020-05-22","value":8.317517,"marketCap":11095567319},{"date":"2020-05-29","value":8.801019,"marketCap":11740558776},{"date":"2020-06-05","value":9.763203,"marketCap":13024113203},{"date":"2020-06-12","value":8.83957,"marketCap":11791986666},{"date":"2020-06-19","value":8.566496,"marketCap":11427705777},{"date":"2020-06-26","value":8.478149,"marketCap":11309850195},{"date":"2020-07-02","value":8.772105,"marketCap":11701987858},{"date":"2020-07-10","value":8.645206,"marketCap":11532704386},{"date":"2020-07-17","value":8.945587,"marketCap":11933413364},{"date":"2020-07-24","value":9.085337,"marketCap":12119839466},{"date":"2020-07-31","value":12.292266,"marketCap":11544896540},{"date":"2020-08-07","value":12.187028,"marketCap":11446056927},{"date":"2020-08-14","value":12.548498,"marketCap":11785549511},{"date":"2020-08-21","value":12.022308,"marketCap":11291351446},{"date":"2020-08-28","value":12.607981,"marketCap":11841415379},{"date":"2020-09-04","value":12.372339,"marketCap":11620100593},{"date":"2020-09-11","value":11.969689,"marketCap":11241931639},{"date":"2020-09-18","value":11.793529,"marketCap":11076482722},{"date":"2020-09-25","value":11.244461,"marketCap":10560797784},{"date":"2020-10-02","value":11.743198,"marketCap":11029211602},{"date":"2020-10-09","value":12.004005,"marketCap":11274161948},{"date":"2020-10-16","value":12.006293,"marketCap":11276310635},{"date":"2020-10-23","value":12.0612,"marketCap":11327879129},{"date":"2020-10-30","value":10.544267,"marketCap":10146748161},{"date":"2020-11-06","value":10.803406,"marketCap":10396117396},{"date":"2020-11-13","value":13.037361,"marketCap":12545852176},{"date":"2020-11-20","value":13.325541,"marketCap":12823167962},{"date":"2020-11-27","value":14.073916,"marketCap":13543329114},{"date":"2020-12-04","value":14.518473,"marketCap":13971126335},{"date":"2020-12-11","value":14.429115,"marketCap":13885136944},{"date":"2020-12-18","value":13.76563,"marketCap":13246665714},{"date":"2020-12-24","value":13.694143,"marketCap":13177874201},{"date":"2020-12-31","value":13.933177,"marketCap":13407895822},{"date":"2021-01-08","value":14.205719,"marketCap":13670163466},{"date":"2021-01-15","value":14.100723,"marketCap":13569125931},{"date":"2021-01-22","value":13.977856,"marketCap":13450890518},{"date":"2021-01-29","value":13.935411,"marketCap":13410045557},{"date":"2021-02-05","value":14.717295,"marketCap":14162452730},{"date":"2021-02-12","value":14.799951,"marketCap":14241992917},{"date":"2021-02-19","value":15.385787,"marketCap":14545723483},{"date":"2021-02-26","value":15.631414,"marketCap":14777939024},{"date":"2021-03-05","value":16.945972,"marketCap":16020722198},{"date":"2021-03-12","value":17.689676,"marketCap":16723819254},{"date":"2021-03-19","value":17.382642,"marketCap":16433549827},{"date":"2021-03-26","value":17.178774,"marketCap":16240812830},{"date":"2021-04-01","value":17.267488,"marketCap":16324683553},{"date":"2021-04-09","value":17.665566,"marketCap":16701026541},{"date":"2021-04-16","value":18.118238,"marketCap":17128982282},{"date":"2021-04-23","value":17.917148,"marketCap":17471011028},{"date":"2021-04-30","value":18.144338,"marketCap":17692544222},{"date":"2021-05-07","value":18.739885,"marketCap":18273262304},{"date":"2021-05-14","value":18.448729,"marketCap":17989355686},{"date":"2021-05-21","value":18.283299,"marketCap":17828045108},{"date":"2021-05-28","value":18.139927,"marketCap":17688242607},{"date":"2021-06-04","value":18.263448,"marketCap":17808687838},{"date":"2021-06-11","value":18.486226,"marketCap":18025919417},{"date":"2021-06-18","value":17.123085,"marketCap":16696720252},{"date":"2021-06-25","value":17.698781,"marketCap":17258081065},{"date":"2021-07-02","value":17.842153,"marketCap":17397883566},{"date":"2021-07-09","value":17.656872,"marketCap":17217215718},{"date":"2021-07-16","value":17.083382,"marketCap":16658005713},{"date":"2021-07-23","value":11.504882,"marketCap":15501677360},{"date":"2021-07-30","value":11.587628,"marketCap":15613169369},{"date":"2021-08-06","value":11.788128,"marketCap":15883323082},{"date":"2021-08-13","value":12.006132,"marketCap":16177061644},{"date":"2021-08-20","value":11.399858,"marketCap":15360168272},{"date":"2021-08-27","value":11.646505,"marketCap":15692500221},{"date":"2021-09-03","value":11.734024,"marketCap":15810424461},{"date":"2021-09-10","value":11.404632,"marketCap":15366600504},{"date":"2021-09-17","value":11.630592,"marketCap":15671059450},{"date":"2021-09-24","value":11.89156,"marketCap":16022688093},{"date":"2021-10-01","value":11.796084,"marketCap":15894043468},{"date":"2021-10-08","value":11.969532,"marketCap":16127747870},{"date":"2021-10-15","value":12.184354,"marketCap":16417198278},{"date":"2021-10-22","value":10.853531,"marketCap":15083152721},{"date":"2021-10-29","value":10.413027,"marketCap":14470984177},{"date":"2021-11-05","value":10.523153,"marketCap":14624026313},{"date":"2021-11-12","value":10.543037,"marketCap":14651658921},{"date":"2021-11-19","value":10.266193,"marketCap":14266927996},{"date":"2021-11-26","value":10.362553,"marketCap":14400839865},{"date":"2021-12-03","value":10.559862,"marketCap":14675040358},{"date":"2021-12-10","value":10.845884,"marketCap":15072524795},{"date":"2021-12-17","value":11.170144,"marketCap":15523148861},{"date":"2021-12-23","value":11.041663,"marketCap":15344599703},{"date":"2021-12-31","value":11.206852,"marketCap":15574162906},{"date":"2022-01-07","value":11.989971,"marketCap":16662462539},{"date":"2022-01-14","value":12.175044,"marketCap":16919658351},{"date":"2022-01-21","value":11.563233,"marketCap":16069424263},{"date":"2022-01-28","value":11.414868,"marketCap":15863242496},{"date":"2022-02-04","value":11.737599,"marketCap":16311740978},{"date":"2022-02-11","value":12.588835,"marketCap":17722561880},{"date":"2022-02-18","value":12.487887,"marketCap":17580446997},{"date":"2022-02-25","value":12.50867,"marketCap":17609705943},{"date":"2022-03-04","value":11.836177,"marketCap":16662970031},{"date":"2022-03-11","value":11.31956,"marketCap":15935676218},{"date":"2022-03-18","value":12.502732,"marketCap":17601346244},{"date":"2022-03-25","value":12.595015,"marketCap":17731262399},{"date":"2022-04-01","value":12.156953,"marketCap":17114558828},{"date":"2022-04-08","value":11.45282,"marketCap":16123280270},{"date":"2022-04-14","value":11.567481,"marketCap":16284699325},{"date":"2022-04-22","value":12.563719,"marketCap":16254939362},{"date":"2022-04-29","value":12.105758,"marketCap":15662429232},{"date":"2022-05-06","value":12.304525,"marketCap":15919595087},{"date":"2022-05-13","value":12.24569,"marketCap":15843473994},{"date":"2022-05-20","value":11.902219,"marketCap":15399091397},{"date":"2022-05-27","value":11.926071,"marketCap":15429951300},{"date":"2022-06-03","value":11.390193,"marketCap":14736632154},{"date":"2022-06-10","value":10.811381,"marketCap":13987765185},{"date":"2022-06-17","value":10.033801,"marketCap":12981732360},{"date":"2022-06-24","value":10.272323,"marketCap":13290331386},{"date":"2022-07-01","value":10.226209,"marketCap":13230668908},{"date":"2022-07-08","value":10.250061,"marketCap":13261528810},{"date":"2022-07-15","value":10.334338,"marketCap":13370567133},{"date":"2022-07-22","value":10.916505,"marketCap":14125956867},{"date":"2022-07-29","value":11.05581,"marketCap":14306218498},{"date":"2022-08-05","value":10.935501,"marketCap":14150537998},{"date":"2022-08-12","value":11.484809,"marketCap":14861342383},{"date":"2022-08-19","value":11.475311,"marketCap":14849051817},{"date":"2022-08-26","value":10.835771,"marketCap":14021487058},{"date":"2022-09-02","value":10.489089,"marketCap":13572881410},{"date":"2022-09-09","value":11.146042,"marketCap":14422978872},{"date":"2022-09-16","value":10.60465,"marketCap":13722416626},{"date":"2022-09-23","value":10.011017,"marketCap":12954256268},{"date":"2022-09-30","value":9.987272,"marketCap":12923529854},{"date":"2022-10-07","value":10.288046,"marketCap":13312731102},{"date":"2022-10-14","value":10.553993,"marketCap":13656866942},{"date":"2022-10-21","value":10.983831,"marketCap":14310833863},{"date":"2022-10-28","value":11.361019,"marketCap":14802271731},{"date":"2022-11-04","value":11.303111,"marketCap":14726822764},{"date":"2022-11-11","value":12.131045,"marketCap":15805539081},{"date":"2022-11-18","value":12.082528,"marketCap":15742325081},{"date":"2022-11-25","value":12.387721,"marketCap":16139961531},{"date":"2022-12-02","value":12.309466,"marketCap":16038003467},{"date":"2022-12-09","value":11.839938,"marketCap":15426255083},{"date":"2022-12-16","value":12.071572,"marketCap":15728050952},{"date":"2022-12-23","value":12.599009,"marketCap":16415248304},{"date":"2022-12-30","value":12.766474,"marketCap":16633438560},{"date":"2023-01-06","value":13.472331,"marketCap":17553100298},{"date":"2023-01-13","value":13.156182,"marketCap":17141189719},{"date":"2023-01-20","value":13.11236,"marketCap":17084093203},{"date":"2023-01-27","value":13.347124,"marketCap":17389967395},{"date":"2023-02-03","value":14.353479,"marketCap":18701148098},{"date":"2023-02-10","value":14.033645,"marketCap":18475293625},{"date":"2023-02-17","value":14.430911,"marketCap":18998294037},{"date":"2023-02-24","value":14.104475,"marketCap":18568541760},{"date":"2023-03-03","value":14.119873,"marketCap":18588813094},{"date":"2023-03-10","value":13.467002,"marketCap":17729308541},{"date":"2023-03-17","value":13.268369,"marketCap":17467808335},{"date":"2023-03-24","value":13.406368,"marketCap":17649483902},{"date":"2023-03-31","value":14.43292,"marketCap":19000939305},{"date":"2023-04-06","value":14.327358,"marketCap":18861966991},{"date":"2023-04-14","value":14.443629,"marketCap":19015037945},{"date":"2023-04-21","value":13.433974,"marketCap":18407231296},{"date":"2023-04-28","value":13.142754,"marketCap":18008201786},{"date":"2023-05-05","value":12.772905,"marketCap":17501434308},{"date":"2023-05-12","value":13.269435,"marketCap":18181779623},{"date":"2023-05-19","value":13.71937,"marketCap":18798280216},{"date":"2023-05-26","value":12.976759,"marketCap":17780754965},{"date":"2023-06-02","value":13.002969,"marketCap":17816667621},{"date":"2023-06-09","value":13.754316,"marketCap":18846163757},{"date":"2023-06-16","value":13.920311,"marketCap":19073610578},{"date":"2023-06-23","value":13.854787,"marketCap":18983828938},{"date":"2023-06-30","value":13.706265,"marketCap":18780323888},{"date":"2023-07-07","value":13.417957,"marketCap":18385284673},{"date":"2023-07-14","value":14.036799,"marketCap":19233222382},{"date":"2023-07-21","value":12.549428,"marketCap":17419861256},{"date":"2023-07-28","value":11.719632,"marketCap":16268020594},{"date":"2023-08-04","value":11.659852,"marketCap":16185040650},{"date":"2023-08-11","value":11.360954,"marketCap":15770140926},{"date":"2023-08-18","value":11.193003,"marketCap":15537006796},{"date":"2023-08-25","value":11.286942,"marketCap":15667403852},{"date":"2023-09-01","value":11.53033,"marketCap":16005250769},{"date":"2023-09-08","value":11.325371,"marketCap":15720748102},{"date":"2023-09-15","value":11.157419,"marketCap":15487613971},{"date":"2023-09-22","value":10.63079,"marketCap":14756600172},{"date":"2023-09-29","value":10.539698,"marketCap":14630154542},{"date":"2023-10-06","value":10.377439,"marketCap":14404923264},{"date":"2023-10-13","value":10.756043,"marketCap":14930462914},{"date":"2023-10-20","value":10.527176,"marketCap":14690674097},{"date":"2023-10-27","value":10.535686,"marketCap":14702550147},{"date":"2023-11-03","value":10.864749,"marketCap":15161757422},{"date":"2023-11-10","value":10.634972,"marketCap":14841104066},{"date":"2023-11-17","value":10.917229,"marketCap":15234993064},{"date":"2023-11-24","value":11.359762,"marketCap":15852547675},{"date":"2023-12-01","value":11.436354,"marketCap":15959432127},{"date":"2023-12-08","value":11.644855,"marketCap":16250395357},{"date":"2023-12-15","value":12.259011,"marketCap":17107450313},{"date":"2023-12-21","value":12.159725,"marketCap":16968896394},{"date":"2023-12-29","value":12.301563,"marketCap":17166830564},{"date":"2024-01-05","value":12.068949,"marketCap":16842218525},{"date":"2024-01-12","value":12.644809,"marketCap":17645831255},{"date":"2024-01-19","value":12.473186,"marketCap":17406330909},{"date":"2024-01-26","value":12.904372,"marketCap":18008050786},{"date":"2024-02-02","value":12.738422,"marketCap":17776467807},{"date":"2024-02-09","value":12.327231,"marketCap":17152109073},{"date":"2024-02-16","value":12.38415,"marketCap":17231306160},{"date":"2024-02-23","value":12.566291,"marketCap":17484736838},{"date":"2024-03-01","value":12.577674,"marketCap":17500576255},{"date":"2024-03-08","value":13.196669,"marketCap":18361844574},{"date":"2024-03-15","value":13.181016,"marketCap":18340065375},{"date":"2024-03-22","value":13.420076,"marketCap":18672693140},{"date":"2024-03-28","value":13.541028,"marketCap":18840986949},{"date":"2024-04-05","value":13.200515,"marketCap":18367196450},{"date":"2024-04-12","value":13.121147,"marketCap":18256764520},{"date":"2024-04-19","value":12.086867,"marketCap":17918780896},{"date":"2024-04-26","value":12.775092,"marketCap":18939074322},{"date":"2024-05-03","value":12.236137,"marketCap":18140072944},{"date":"2024-05-10","value":12.640353,"marketCap":18739323977},{"date":"2024-05-17","value":12.767166,"marketCap":18927324302},{"date":"2024-05-24","value":12.446171,"marketCap":18451448481},{"date":"2024-05-31","value":11.983832,"marketCap":17766030633},{"date":"2024-06-07","value":12.015535,"marketCap":17813030714},{"date":"2024-06-14","value":11.808143,"marketCap":17505571850},{"date":"2024-06-21","value":11.855698,"marketCap":17576071972},{"date":"2024-06-28","value":11.755304,"marketCap":17427238382},{"date":"2024-07-05","value":11.787007,"marketCap":17474238463},{"date":"2024-07-12","value":12.188582,"marketCap":18069572823},{"date":"2024-07-15","value":12.324642,"marketCap":18271281504},{"date":"2024-08-02","value":12.848641,"marketCap":18557292758},{"date":"2024-08-09","value":12.675249,"marketCap":18306862239},{"date":"2024-08-16","value":13.031516,"marketCap":18821418696},{"date":"2024-08-23","value":13.18188,"marketCap":19038588912},{"date":"2024-08-30","value":13.360691,"marketCap":19296845385},{"date":"2024-09-06","value":13.534083,"marketCap":19547275904},{"date":"2024-09-13","value":13.349854,"marketCap":19281193477},{"date":"2024-09-20","value":14.074579,"marketCap":20327914787},{"date":"2024-09-27","value":13.951308,"marketCap":20149874340},{"date":"2024-10-04","value":13.684447,"marketCap":19764446119},{"date":"2024-10-11","value":13.77927,"marketCap":19901400309},{"date":"2024-10-18","value":14.076456,"marketCap":20527695140},{"date":"2024-10-25","value":13.439657,"marketCap":19599052022},{"date":"2024-10-31","value":13.691166,"marketCap":19965827035},{"date":"2024-11-08","value":14.014916,"marketCap":20437952317},{"date":"2024-11-15","value":14.052375,"marketCap":20492578383},{"date":"2024-11-22","value":13.637653,"marketCap":19887789798},{"date":"2024-11-29","value":14.022943,"marketCap":20449657903},{"date":"2024-12-06","value":13.798191,"marketCap":20121901508},{"date":"2024-12-13","value":12.061711,"marketCap":17589593174},{"date":"2024-12-20","value":11.758028,"marketCap":17146731855},{"date":"2024-12-27","value":11.696488,"marketCap":17056989033},{"date":"2025-01-03","value":11.564045,"marketCap":16863846872},{"date":"2025-01-10","value":11.332394,"marketCap":16526029533},{"date":"2025-01-17","value":11.561358,"marketCap":16859928394},{"date":"2025-01-24","value":11.60311,"marketCap":16920815834},{"date":"2025-01-31","value":11.652944,"marketCap":16993487939},{"date":"2025-02-07","value":11.178177,"marketCap":16550408460},{"date":"2025-02-14","value":10.87427,"marketCap":16100444844},{"date":"2025-02-21","value":11.094569,"marketCap":16426619343},{"date":"2025-02-28","value":10.850383,"marketCap":16065076525},{"date":"2025-03-07","value":10.964513,"marketCap":16234058494},{"date":"2025-03-14","value":10.547803,"marketCap":15617077815}]},{"symbol":"IPG","name":"埃培智","items":[{"date":"2020-03-20","value":7.401771,"marketCap":4855562026},{"date":"2020-03-27","value":8.992088,"marketCap":5898809778},{"date":"2020-04-03","value":8.028439,"marketCap":5266655935},{"date":"2020-04-09","value":9.664745,"marketCap":6340073008},{"date":"2020-04-17","value":8.940483,"marketCap":5864956972},{"date":"2020-04-24","value":8.58817,"marketCap":5742909269},{"date":"2020-05-01","value":9.572838,"marketCap":6401356804},{"date":"2020-05-08","value":10.091391,"marketCap":6748113198},{"date":"2020-05-15","value":8.955236,"marketCap":5988366042},{"date":"2020-05-22","value":9.60197,"marketCap":6420837500},{"date":"2020-05-29","value":9.969036,"marketCap":6666294273},{"date":"2020-06-05","value":11.274158,"marketCap":7539029468},{"date":"2020-06-12","value":10.068085,"marketCap":6732528641},{"date":"2020-06-19","value":9.939904,"marketCap":6646813577},{"date":"2020-06-26","value":9.450483,"marketCap":6319537879},{"date":"2020-07-02","value":9.939904,"marketCap":6646813577},{"date":"2020-07-10","value":9.887466,"marketCap":6611748324},{"date":"2020-07-17","value":10.487589,"marketCap":7013050668},{"date":"2020-07-24","value":10.808043,"marketCap":7227338327},{"date":"2020-07-31","value":15.516112,"marketCap":7038108272},{"date":"2020-08-07","value":15.825574,"marketCap":7178480515},{"date":"2020-08-14","value":16.212403,"marketCap":7353945818},{"date":"2020-08-21","value":15.026129,"marketCap":6815852222},{"date":"2020-08-28","value":15.937325,"marketCap":7229170491},{"date":"2020-09-04","value":15.335592,"marketCap":6956224464},{"date":"2020-09-11","value":14.871398,"marketCap":6745666100},{"date":"2020-09-18","value":15.326996,"marketCap":6952325235},{"date":"2020-09-25","value":14.501762,"marketCap":6577999255},{"date":"2020-10-02","value":14.965956,"marketCap":6788557619},{"date":"2020-10-09","value":15.782593,"marketCap":7158984370},{"date":"2020-10-16","value":15.696632,"marketCap":7119992080},{"date":"2020-10-23","value":13.287425,"marketCap":7543270962},{"date":"2020-10-30","value":12.42862,"marketCap":7055727596},{"date":"2020-11-06","value":13.046959,"marketCap":7406758820},{"date":"2020-11-13","value":14.537844,"marketCap":8253134103},{"date":"2020-11-20","value":14.874496,"marketCap":8444251103},{"date":"2020-11-27","value":15.664596,"marketCap":8892791000},{"date":"2020-12-04","value":16.461566,"marketCap":9345231244},{"date":"2020-12-11","value":16.434085,"marketCap":9329629856},{"date":"2020-12-18","value":16.447826,"marketCap":9337430550},{"date":"2020-12-24","value":16.159267,"marketCap":9173615979},{"date":"2020-12-31","value":16.159267,"marketCap":9173615979},{"date":"2021-01-08","value":16.722643,"marketCap":9493444427},{"date":"2021-01-15","value":17.134869,"marketCap":9727465243},{"date":"2021-01-22","value":16.887533,"marketCap":9587052753},{"date":"2021-01-29","value":16.537141,"marketCap":9388135060},{"date":"2021-02-05","value":17.849395,"marketCap":10133101324},{"date":"2021-02-12","value":27.361306,"marketCap":9606554488},{"date":"2021-02-19","value":28.394437,"marketCap":9969286753},{"date":"2021-02-26","value":29.064391,"marketCap":10204507505},{"date":"2021-03-05","value":31.022787,"marketCap":10892100660},{"date":"2021-03-12","value":32.947803,"marketCap":11567973477},{"date":"2021-03-19","value":32.925548,"marketCap":11560159919},{"date":"2021-03-26","value":31.645914,"marketCap":11110880300},{"date":"2021-04-01","value":32.658494,"marketCap":11466397216},{"date":"2021-04-09","value":32.71413,"marketCap":11485931112},{"date":"2021-04-16","value":34.27384,"marketCap":12033545319},{"date":"2021-04-23","value":33.288187,"marketCap":11687482577},{"date":"2021-04-30","value":28.508735,"marketCap":12489676824},{"date":"2021-05-07","value":30.053145,"marketCap":13166282938},{"date":"2021-05-14","value":29.200128,"marketCap":12792576072},{"date":"2021-05-21","value":29.828667,"marketCap":13067939026},{"date":"2021-05-28","value":30.250686,"marketCap":13252825581},{"date":"2021-06-04","value":30.295582,"marketCap":13272494363},{"date":"2021-06-11","value":30.672705,"marketCap":13437712135},{"date":"2021-06-18","value":28.293236,"marketCap":12395266668},{"date":"2021-06-25","value":29.370731,"marketCap":12867317446},{"date":"2021-07-02","value":29.667043,"marketCap":12997131409},{"date":"2021-07-09","value":29.702959,"marketCap":13012866435},{"date":"2021-07-16","value":28.230382,"marketCap":12367730373},{"date":"2021-07-23","value":18.583971,"marketCap":13882226617},{"date":"2021-07-30","value":18.632411,"marketCap":13918411156},{"date":"2021-08-06","value":19.459699,"marketCap":14536394909},{"date":"2021-08-13","value":19.77059,"marketCap":14768630842},{"date":"2021-08-20","value":19.20677,"marketCap":14347457201},{"date":"2021-08-27","value":19.412275,"marketCap":14500969089},{"date":"2021-09-03","value":19.654665,"marketCap":14682034392},{"date":"2021-09-10","value":19.053959,"marketCap":14233307336},{"date":"2021-09-17","value":19.491315,"marketCap":14560012122},{"date":"2021-09-24","value":20.487221,"marketCap":15303954348},{"date":"2021-10-01","value":19.939209,"marketCap":14894589314},{"date":"2021-10-08","value":19.617779,"marketCap":14654480976},{"date":"2021-10-15","value":20.139444,"marketCap":15044164999},{"date":"2021-10-22","value":20.571555,"marketCap":14548203516},{"date":"2021-10-29","value":20.361468,"marketCap":14399629858},{"date":"2021-11-05","value":20.27795,"marketCap":14340566569},{"date":"2021-11-12","value":20.233408,"marketCap":14309066148},{"date":"2021-11-19","value":19.125415,"marketCap":13525493181},{"date":"2021-11-26","value":18.813617,"marketCap":13304990235},{"date":"2021-12-03","value":19.164389,"marketCap":13553056049},{"date":"2021-12-10","value":20.623154,"marketCap":14584694830},{"date":"2021-12-17","value":20.439417,"marketCap":14454755594},{"date":"2021-12-23","value":20.517366,"marketCap":14509881331},{"date":"2021-12-31","value":20.851435,"marketCap":14746134487},{"date":"2022-01-07","value":20.901545,"marketCap":14781572460},{"date":"2022-01-14","value":21.191071,"marketCap":14986325195},{"date":"2022-01-21","value":19.682195,"marketCap":13919248441},{"date":"2022-01-28","value":19.59311,"marketCap":13856247599},{"date":"2022-02-04","value":20.222272,"marketCap":14301191043},{"date":"2022-02-11","value":14.439346,"marketCap":13757808784},{"date":"2022-02-18","value":14.922862,"marketCap":14218502438},{"date":"2022-02-25","value":15.497082,"marketCap":14765619300},{"date":"2022-03-04","value":14.14088,"marketCap":13473430632},{"date":"2022-03-11","value":13.640574,"marketCap":12996739080},{"date":"2022-03-18","value":14.944305,"marketCap":14238933930},{"date":"2022-03-25","value":15.114315,"marketCap":14400919582},{"date":"2022-04-01","value":14.703803,"marketCap":14009783495},{"date":"2022-04-08","value":14.156453,"marketCap":13488268711},{"date":"2022-04-14","value":14.24543,"marketCap":13573045982},{"date":"2022-04-22","value":14.476728,"marketCap":13793425969},{"date":"2022-04-29","value":12.583367,"marketCap":12841325845},{"date":"2022-05-06","value":12.645088,"marketCap":12904312115},{"date":"2022-05-13","value":12.390489,"marketCap":12644493750},{"date":"2022-05-20","value":11.831142,"marketCap":12073680676},{"date":"2022-05-27","value":12.45221,"marketCap":12707480020},{"date":"2022-06-03","value":11.989302,"marketCap":12235082994},{"date":"2022-06-10","value":11.167642,"marketCap":11396578271},{"date":"2022-06-17","value":10.434705,"marketCap":10648616312},{"date":"2022-06-24","value":10.793458,"marketCap":11014724008},{"date":"2022-07-01","value":10.72788,"marketCap":10947801096},{"date":"2022-07-08","value":10.870609,"marketCap":11093456846},{"date":"2022-07-15","value":10.808888,"marketCap":11030470575},{"date":"2022-07-22","value":11.764448,"marketCap":11609156933},{"date":"2022-07-29","value":11.836252,"marketCap":11680013708},{"date":"2022-08-05","value":11.499432,"marketCap":11347639698},{"date":"2022-08-12","value":12.022494,"marketCap":11863796983},{"date":"2022-08-19","value":11.95513,"marketCap":11797322181},{"date":"2022-08-26","value":11.309228,"marketCap":11159946140},{"date":"2022-09-02","value":10.790129,"marketCap":10647699138},{"date":"2022-09-09","value":11.313191,"marketCap":11163856423},{"date":"2022-09-16","value":10.817867,"marketCap":10675071115},{"date":"2022-09-23","value":10.227441,"marketCap":10092439029},{"date":"2022-09-30","value":10.144227,"marketCap":10010323097},{"date":"2022-10-07","value":10.488972,"marketCap":10350517671},{"date":"2022-10-14","value":10.885231,"marketCap":10741545917},{"date":"2022-10-21","value":11.057012,"marketCap":11042637667},{"date":"2022-10-28","value":11.764281,"marketCap":11748987472},{"date":"2022-11-04","value":11.476398,"marketCap":11461479181},{"date":"2022-11-11","value":12.6396,"marketCap":12623168087},{"date":"2022-11-18","value":12.876908,"marketCap":12860168165},{"date":"2022-11-25","value":13.421551,"marketCap":13404102771},{"date":"2022-12-02","value":13.106436,"marketCap":13089397749},{"date":"2022-12-09","value":12.476207,"marketCap":12459987706},{"date":"2022-12-16","value":12.627929,"marketCap":12611512346},{"date":"2022-12-23","value":13.001398,"marketCap":12984496075},{"date":"2022-12-30","value":12.958605,"marketCap":12941758356},{"date":"2023-01-06","value":13.888387,"marketCap":13870332432},{"date":"2023-01-13","value":13.989535,"marketCap":13971348859},{"date":"2023-01-20","value":14.102354,"marketCap":14084021027},{"date":"2023-01-27","value":13.9234,"marketCap":13905299657},{"date":"2023-02-03","value":15.214981,"marketCap":15195201720},{"date":"2023-02-10","value":15.379449,"marketCap":14425922779},{"date":"2023-02-17","value":15.474716,"marketCap":14515283464},{"date":"2023-02-24","value":14.866473,"marketCap":13944751229},{"date":"2023-03-03","value":14.657086,"marketCap":13748346282},{"date":"2023-03-10","value":13.8647,"marketCap":13005088346},{"date":"2023-03-17","value":13.848277,"marketCap":12989684036},{"date":"2023-03-24","value":14.386114,"marketCap":13494175174},{"date":"2023-03-31","value":15.289352,"marketCap":14341412200},{"date":"2023-04-06","value":15.203134,"marketCap":14260539575},{"date":"2023-04-14","value":15.589063,"marketCap":14622540849},{"date":"2023-04-21","value":15.367821,"marketCap":14415015740},{"date":"2023-04-28","value":15.025663,"marketCap":13592214324},{"date":"2023-05-05","value":14.603186,"marketCap":13210041868},{"date":"2023-05-12","value":15.473744,"marketCap":13997548747},{"date":"2023-05-19","value":16.391244,"marketCap":14827519233},{"date":"2023-05-26","value":15.998639,"marketCap":14472369072},{"date":"2023-06-02","value":16.109593,"marketCap":14572737596},{"date":"2023-06-09","value":17.010023,"marketCap":15387266770},{"date":"2023-06-16","value":17.321546,"marketCap":15669070702},{"date":"2023-06-23","value":16.630221,"marketCap":15043697592},{"date":"2023-06-30","value":16.254686,"marketCap":14703988742},{"date":"2023-07-07","value":16.237616,"marketCap":14688547431},{"date":"2023-07-14","value":16.817988,"marketCap":15213552017},{"date":"2023-07-21","value":16.182139,"marketCap":14638363169},{"date":"2023-07-28","value":13.69066,"marketCap":12876065648},{"date":"2023-08-04","value":13.584245,"marketCap":12775982626},{"date":"2023-08-11","value":13.616988,"marketCap":12806777402},{"date":"2023-08-18","value":13.0931,"marketCap":12314060989},{"date":"2023-08-25","value":13.224072,"marketCap":12437240092},{"date":"2023-09-01","value":13.346859,"marketCap":12552720501},{"date":"2023-09-08","value":13.113565,"marketCap":12333307723},{"date":"2023-09-15","value":12.70837,"marketCap":11952222372},{"date":"2023-09-22","value":11.996211,"marketCap":11282435998},{"date":"2023-09-29","value":11.848867,"marketCap":11143859507},{"date":"2023-10-06","value":11.603295,"marketCap":10912898688},{"date":"2023-10-13","value":11.955282,"marketCap":11243942528},{"date":"2023-10-20","value":11.681059,"marketCap":10986036280},{"date":"2023-10-27","value":11.427687,"marketCap":10655174924},{"date":"2023-11-03","value":11.94526,"marketCap":11137760129},{"date":"2023-11-10","value":11.76452,"marketCap":10969238311},{"date":"2023-11-17","value":12.253339,"marketCap":11425013227},{"date":"2023-11-24","value":12.577849,"marketCap":11727586491},{"date":"2023-12-01","value":12.627142,"marketCap":11773546986},{"date":"2023-12-08","value":12.664111,"marketCap":11808017358},{"date":"2023-12-14","value":12.939329,"marketCap":12064630126},{"date":"2023-12-22","value":13.543164,"marketCap":12627646199},{"date":"2023-12-29","value":13.530841,"marketCap":12616156075},{"date":"2024-01-05","value":13.222762,"marketCap":12328902976},{"date":"2024-01-12","value":13.350101,"marketCap":12447634257},{"date":"2024-01-19","value":13.050237,"marketCap":12168041241},{"date":"2024-01-26","value":13.522625,"marketCap":12608495992},{"date":"2024-02-02","value":13.637642,"marketCap":12715737149},{"date":"2024-02-09","value":11.08843,"marketCap":12179531365},{"date":"2024-02-16","value":11.297646,"marketCap":12409333844},{"date":"2024-02-23","value":11.188669,"marketCap":12289633940},{"date":"2024-03-01","value":10.826632,"marketCap":11891972441},{"date":"2024-03-08","value":11.219701,"marketCap":12323719211},{"date":"2024-03-15","value":11.261076,"marketCap":12369166240},{"date":"2024-03-22","value":11.409339,"marketCap":12532018092},{"date":"2024-03-28","value":11.299004,"marketCap":12410826016},{"date":"2024-04-05","value":11.002478,"marketCap":12085122312},{"date":"2024-04-12","value":10.661129,"marketCap":11710184328},{"date":"2024-04-19","value":10.439595,"marketCap":11466851592},{"date":"2024-04-26","value":10.861208,"marketCap":11760516446},{"date":"2024-05-03","value":10.641614,"marketCap":11522739638},{"date":"2024-05-10","value":10.875151,"marketCap":11775613387},{"date":"2024-05-17","value":11.025033,"marketCap":11937905494},{"date":"2024-05-24","value":10.944863,"marketCap":11851098088},{"date":"2024-05-31","value":10.73224,"marketCap":11620869749},{"date":"2024-06-07","value":10.718298,"marketCap":11605772809},{"date":"2024-06-14","value":10.42202,"marketCap":11284962829},{"date":"2024-06-21","value":10.216368,"marketCap":11062282960},{"date":"2024-06-28","value":10.150141,"marketCap":10990572494},{"date":"2024-07-05","value":10.028144,"marketCap":10858474267},{"date":"2024-07-12","value":10.069971,"marketCap":10903765088},{"date":"2024-07-15","value":10.25471,"marketCap":11103799546},{"date":"2024-08-02","value":11.269901,"marketCap":11628283923},{"date":"2024-08-09","value":11.080613,"marketCap":11432976829},{"date":"2024-08-16","value":11.309943,"marketCap":11669598885},{"date":"2024-08-23","value":11.524711,"marketCap":11891197319},{"date":"2024-08-30","value":11.786802,"marketCap":12161622527},{"date":"2024-09-06","value":11.451909,"marketCap":11816079206},{"date":"2024-09-13","value":11.117015,"marketCap":11470535885},{"date":"2024-09-20","value":11.462829,"marketCap":11827346923},{"date":"2024-09-27","value":11.462829,"marketCap":11827346923},{"date":"2024-10-04","value":11.218939,"marketCap":11575701244},{"date":"2024-10-11","value":11.306303,"marketCap":11665842979},{"date":"2024-10-18","value":11.670317,"marketCap":12041433545},{"date":"2024-10-25","value":13.776643,"marketCap":11134282592},{"date":"2024-10-31","value":13.804297,"marketCap":11156633109},{"date":"2024-11-08","value":13.859607,"marketCap":11201334143},{"date":"2024-11-15","value":13.458614,"marketCap":10877251645},{"date":"2024-11-22","value":13.435568,"marketCap":10858626214},{"date":"2024-11-29","value":14.200681,"marketCap":11476990520},{"date":"2024-12-06","value":13.587669,"marketCap":10981554058},{"date":"2024-12-13","value":13.725942,"marketCap":11093306644},{"date":"2024-12-20","value":13.195894,"marketCap":10664921733},{"date":"2024-12-27","value":13.159021,"marketCap":10635121043},{"date":"2025-01-03","value":12.965439,"marketCap":10478667424},{"date":"2025-01-10","value":12.689108,"marketCap":10255336848},{"date":"2025-01-17","value":12.855039,"marketCap":10389442234},{"date":"2025-01-24","value":13.030188,"marketCap":10530997919},{"date":"2025-01-31","value":13.232992,"marketCap":10694904501},{"date":"2025-02-07","value":12.776682,"marketCap":10326114691},{"date":"2025-02-14","value":14.565632,"marketCap":10043003321},{"date":"2025-02-21","value":14.889793,"marketCap":10266512297},{"date":"2025-02-28","value":14.597903,"marketCap":10065253811},{"date":"2025-03-07","value":14.770851,"marketCap":10184501542},{"date":"2025-03-14","value":14.100677,"marketCap":9722416584}]}],"industryCompare":{"bkCode":"BK4009","name":"廣告","current":32.933278,"rank":37,"totalCount":48,"items":[{"symbol":"OMC","name":"宏盟集團","value":10.547803,"marketCap":15617077815},{"symbol":"IPG","name":"埃培智","value":14.100677,"marketCap":9722416584},{"symbol":"HHS","name":"Harte-Hanks","value":-1.241961,"marketCap":37060105},{"symbol":"WPP","name":"WPP PLC","value":12.198926,"marketCap":8559320224.73},{"symbol":"LDWY","name":"Lendway","value":-2.20003,"marketCap":6879493},{"symbol":"SGRP","name":"SPAR Group","value":2.378976,"marketCap":29137698},{"symbol":"EVC","name":"超視野傳播","value":-1.166927,"marketCap":173764710},{"symbol":"NCMI","name":"National CineMedia","value":-24.37881,"marketCap":543647455},{"symbol":"MCHX","name":"Marchex","value":-17.249883,"marketCap":85335169},{"symbol":"CCO","name":"Clear Channel Outdoor Holdings","value":-3.007264,"marketCap":539064144},{"symbol":"CREX","name":"Creative Realities, Inc.","value":25.384405,"marketCap":19012919},{"symbol":"SCOR","name":"康姆斯克","value":-0.493982,"marketCap":29761455},{"symbol":"PUBM","name":"PubMatic, Inc.","value":35.277759,"marketCap":441113093},{"symbol":"MGNI","name":"Magnite, Inc.","value":75.785684,"marketCap":1726852597},{"symbol":"ANTE","name":"悅航陽光","value":0.418538,"marketCap":9729324},{"symbol":"SWAG","name":"Stran & Company, Inc.","value":-5.671162,"marketCap":18236239},{"symbol":"CNET","name":"中網載線","value":-0.650014,"marketCap":3177270},{"symbol":"CDLX","name":"Cardlytics Inc.","value":-0.569541,"marketCap":107816413},{"symbol":"IAS","name":"Integral Ad Science Holding","value":39.265266,"marketCap":1484030736},{"symbol":"TTD","name":"Trade Desk Inc.","value":68.000212,"marketCap":26729251451},{"symbol":"CRTO","name":"Criteo SA","value":16.955097,"marketCap":1891697095},{"symbol":"BOC","name":"Boston Omaha Corporation","value":-42.218305,"marketCap":431487835},{"symbol":"NEXN","name":"Nexxen International","value":13.564942,"marketCap":480700837},{"symbol":"IBTA","name":"Ibotta Inc","value":18.069541,"marketCap":1242136415},{"symbol":"EEX","name":"Emerald Expositions Events Inc.","value":-35.619874,"marketCap":740893373},{"symbol":"PERI","name":"Perion Network Ltd","value":29.814666,"marketCap":376082194},{"symbol":"TC","name":"團車","value":-0.10366879500000001,"marketCap":1330125},{"symbol":"FLNT","name":"Fluent Inc.","value":-1.402016,"marketCap":41046813},{"symbol":"ADV","name":"Advantage Solutions Inc.","value":-1.612146,"marketCap":527110523},{"symbol":"MCTR","name":"CTRL Group Ltd","value":438.65746128778,"marketCap":107217810},{"symbol":"GDC","name":"GD Culture Group Limited","value":-1.087927,"marketCap":21999569},{"symbol":"GAMB","name":"Gambling.com Group Limited","value":14.058237,"marketCap":409375862},{"symbol":"STGW","name":"Stagwell Inc.","value":302.429744,"marketCap":683188791},{"symbol":"WIMI","name":"微美全息","value":-1.274423462,"marketCap":72359684},{"symbol":"INTJ","name":"慧悅財經","value":10.918707330159998,"marketCap":8334375},{"symbol":"BAOS","name":"寶盛","value":-0.899739,"marketCap":3222422},{"symbol":"YHC","name":"LQR House Inc.","value":-2.9247,"marketCap":41905093},{"symbol":"DRCT","name":"Direct Digital Holdings, Inc.","value":-0.516294,"marketCap":3509764},{"symbol":"STBX","name":"Starbox","value":-0.019373,"marketCap":1962666},{"symbol":"TGL","name":"Treasure Global Inc.","value":-1.382016,"marketCap":6133990},{"symbol":"ASST","name":"Asset Entities Inc.","value":-1.241197,"marketCap":7170653},{"symbol":"EPWK","name":"一品威客","value":-86.506746,"marketCap":104060349},{"symbol":"ABLV","name":"able view global","value":-18.633388,"marketCap":41637983},{"symbol":"HAO","name":"浩希健康科技","value":3.408722,"marketCap":4402934},{"symbol":"LZMH","name":"聯掌門戶","value":-2410.6644399265,"marketCap":1974918000},{"symbol":"QMMM","name":"QMMM Holdings Limited.","value":-16.333088,"marketCap":25809513},{"symbol":"STFS","name":"星際時尚","value":7.0757176390000005,"marketCap":10948365},{"symbol":"TTGT","name":"TechTarget","value":-15.614901,"marketCap":962486888}]},"updateTime":1742169525321},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/GAMB\",params:#limit:6,delay:false,,,undefined,":[{"market":"US","name":"次新股","bkCode":"BK4539","id":"package_us_concept_cxg","changeRate":0.042888}],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"GAMB\",pageSize:4,pageCount:1,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2518730032","title":"Gambling.Com Group Limited盤中異動 股價大跌5.03%報11.90美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2518730032","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2518730032?lang=zh_tw&edition=fundamental","pubTime":"2025-03-10 22:14","pubTimestamp":1741616085,"startTime":"0","endTime":"0","summary":"北京时间2025年03月10日22时14分，Gambling.Com Group Limited股票出现异动，股价大幅下挫5.03%。截至发稿，该股报11.90美元/股，成交量4.0322万股，换手率0.11%，振幅3.77%。Gambling.Com Group Limited股票所在的博彩行业中，整体跌幅为3.63%。Gambling.Com Group Limited公司简介：Gambling.com Group Ltd 是一家屡获殊荣的绩效营销公司，也是在线博彩业的数字营销服务提供商。","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=nesSN20250310221445a26a352c&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250310221445a26a352c&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":["BK4009","BK4539","GAMB"],"gpt_icon":0},{"id":"2517015194","title":"Gambling.Com Group Limited盤中異動 下午盤股價大跌5.14%","url":"https://stock-news.laohu8.com/highlight/detail?id=2517015194","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2517015194?lang=zh_tw&edition=fundamental","pubTime":"2025-03-07 03:27","pubTimestamp":1741289268,"startTime":"0","endTime":"0","summary":"北京时间2025年03月07日03时27分，Gambling.Com Group Limited股票出现异动，股价大幅跳水5.14%。截至发稿，该股报12.93美元/股，成交量16.4469万股，换手率0.47%，振幅4.11%。Gambling.Com Group Limited股票所在的博彩行业中，整体跌幅为4.32%。Gambling.Com Group Limited公司简介：Gambling.com Group Ltd 是一家屡获殊荣的绩效营销公司，也是在线博彩业的数字营销服务提供商。","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=nesSN20250307032748989ee7b1&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250307032748989ee7b1&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":["GAMB","BK4009","BK4539"],"gpt_icon":0},{"id":"2513021355","title":"Gambling.Com Group Limited盤中異動 快速下挫5.11%","url":"https://stock-news.laohu8.com/highlight/detail?id=2513021355","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2513021355?lang=zh_tw&edition=fundamental","pubTime":"2025-02-22 01:15","pubTimestamp":1740158132,"startTime":"0","endTime":"0","summary":"北京时间2025年02月22日01时15分，Gambling.Com Group Limited股票出现异动，股价急速跳水5.11%。Gambling.Com Group Limited股票所在的博彩行业中，整体跌幅为1.68%。其相关个股中，Lottery Com Inc C/Wts  15/10/2026、Codere Online Luxembourg Sa C/Wts 、Gan Limited涨幅较大，Lottery.Com, Inc.、Sharplink Gaming, Inc.、Draftkings Inc.较为活跃，换手率分别为56.04%、1.25%、1.05%，振幅较大的相关个股有Lottery Com Inc C/Wts  15/10/2026、Lottery.Com, Inc.、High Roller Technologies, Inc.，振幅分别为35.97%、30.82%、8.75%。Gambling.Com Group Limited公司简介：Gambling.com Group Ltd 是一家屡获殊荣的绩效营销公司，也是在线博彩业的数字营销服务提供商。","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=nesSN20250222011532988e0224&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250222011532988e0224&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":["GAMB","BK4009","BK4539"],"gpt_icon":0},{"id":"2512485615","title":"Gambling.Com Group Limited盤中異動 早盤急速下挫5.25%","url":"https://stock-news.laohu8.com/highlight/detail?id=2512485615","media":"市场透视","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512485615?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 23:01","pubTimestamp":1739977290,"startTime":"0","endTime":"0","summary":"北京时间2025年02月19日23时01分，Gambling.Com Group Limited股票出现波动，股价急速下跌5.25%。Gambling.Com Group Limited股票所在的博彩行业中，整体跌幅为0.95%。其相关个股中，Light & Wonder, Inc.、Codere Online Luxembourg, S.A.、Gan Limited涨幅较大，Lottery.Com, Inc.、Sharplink Gaming, Inc.、Gambling.Com Group Limited较为活跃，换手率分别为2.35%、0.72%、0.69%，振幅较大的相关个股有Lottery Com Inc C/Wts  15/10/2026、Lottery.Com, Inc.、Gambling.Com Group Limited，振幅分别为14.42%、9.55%、6.28%。Gambling.Com Group Limited公司简介：Gambling.com Group Ltd 是一家屡获殊荣的绩效营销公司，也是在线博彩业的数字营销服务提供商。","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=nesSN202502192301309628d2d1&s=b","rn_cache_url":null,"customStyle":"body{padding-top:10px;}#news_title{font-weight:bold;#titleStyle#;}#news_description span{font-size:12px;#descriptionStyle#;}.footer-note{#statement#}","selectors":".mod-LoadTzbdNews, body","filters":".relate-stock, .hot-list, .recom-box, .wx-sou","directOrigin":true},"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN202502192301309628d2d1&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":["BK4539","GAMB","BK4009"],"gpt_icon":0}],"pageSize":4,"totalPage":4,"pageCount":1,"totalSize":14}]}}