美股詳情

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

英特爾

20.64

-0.1100-0.53%

盤前：20.35-0.2900-1.41%07:30 EDT

成交量：8,109.96萬

成交額：16.68億

市值：893.71億

市盈率：-4.71

高：21.20

開：20.27

低：20.11

收：20.75

資料載入中...

總覽公司新聞公告

市場消息：馬斯克擬與特朗普討論向美國人發放5000美元DOGE紅利

期權大單 | 英特爾10天累漲40%，Call單暴漲超400%！押注財報行情，Grab期權成交量激增10倍

老虎资讯综合

英特爾解體疑雲：博通與臺積電的“分食計劃”與半導體霸權爭奪戰

英特爾又有新金主？傳私募巨頭將收購其子公司

英特爾又有新金主？傳私募巨頭將收購其子公司

英特爾收購案提速：臺積電與博通入局，局勢漸入白熱化

老虎资讯综合

Intel股價單日暴漲16% 10天累漲40%創半年來新高

京信通信盤中漲超8% 公司向易磊及英特爾發行股份淨籌約3.72億港元

港股異動 | 京信通信(02342)早盤漲超8% 公司向易磊及英特爾發行股份淨籌約3.72億港元

智通财经网

英特爾高管對臺積電的可能被收購表示遺憾

半导体行业观察

英特爾“瘦身”計劃加速，其可編程芯片部門Altera被曝將易主銀湖資本

市值有望破2000億美元？英特爾拆分大消息引爆市場，6個交易日飆漲43%

分析師：英特爾拆分價值可能超過2370億美元

傳英特爾旗下Altera股權出售接近達成私募巨頭Silver Lake或成新東家

英特爾狂飆16%！標普500刷新歷史新高，市場猜測博通與臺積電欲拆分英特爾，特朗普關稅炸彈倒計時：汽車25%+芯片更高稅率

美股異動︱英特爾漲超16%，創去年8月以來新高

{"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/INTC/news?page=14"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"INTC"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"INTC\",,,,,undefined,":{"symbol":"INTC","market":"US","secType":"STK","nameCN":"英特爾","latestPrice":20.64,"timestamp":1741381200000,"preClose":20.75,"halted":0,"volume":81099646,"hourTrading":{"tag":"盘前","latestPrice":20.35,"preClose":20.64,"latestTime":"07:30 EDT","volume":146216,"amount":2986960.39656,"timestamp":1741606226133},"delay":0,"changeRate":-0.005301,"change":-0.11,"floatShares":4323405843,"shares":4330000000,"eps":-4.382242,"lyrEps":-4.382242,"pbRate":0.9,"amount":1668483292.0695,"amplitude":0.05253,"volumeRatio":0.6525443604461865,"dividePrice":0.375,"prevYearClose":20.05,"fiveDayClose":23.73,"twentyDayClose":19.38,"impliedVol":0.6513,"impliedVolPercentile":0.8474},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"INTC\",,,,,undefined,":{"symbol":"INTC","floatShares":4323405843,"roa":"-1.23%","roe":"-17.89%","lyrEps":-4.382242,"volumeRatio":0.6525443604461865,"shares":4330000000,"dividePrice":0.375,"high":21.2,"amplitude":0.05253,"preClose":20.75,"low":20.11,"week52Low":18.51,"pbRate":"0.90","psRate":"1.68","week52High":46.6277,"institutionHeld":0.6326,"latestPrice":20.64,"committee":-0.2,"eps":-4.382242,"divideRate":0.018169,"volume":81099646,"delay":0,"ttmEps":-4.382242,"open":20.27,"prevYearClose":20.05,"prevWeekClose":20.64,"prevMonthClose":23.73,"prevQuarterClose":20.05,"fiveDayClose":23.73,"twentyDayClose":19.38,"sixtyDayClose":20.92},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/INTC\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-01-30","symbol":"INTC","fiscalQuarterEnding":"2024/12","expectedEps":-0.04,"name":null,"time":"盤後","type":"earning","dateTimestamp":1738213200000,"reportTimeType":"post","actualEps":-0.02},{"market":"US","date":"2024-10-31","symbol":"INTC","fiscalQuarterEnding":"2024/09","expectedEps":-0.2,"name":null,"time":"盤後","type":"earning","dateTimestamp":1730347200000,"reportTimeType":"post","actualEps":-0.63},{"date":"2024-08-07","symbol":"INTC","amount":0.125,"announcedDate":"2024-08-01","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-08-07","defaultRemindTime":1723037400000,"name":"英特尔","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-03","payableDate":"2024-08-07","currency":"USD","dateTimestamp":1723003200000,"payDate":"2024-09-03"},{"market":"US","date":"2024-08-01","symbol":"INTC","fiscalQuarterEnding":"2024/06","expectedEps":-0.11,"name":null,"time":"盤後","type":"earning","dateTimestamp":1722484800000,"reportTimeType":"post","actualEps":-0.14},{"date":"2024-05-06","symbol":"INTC","amount":0.125,"announcedDate":"2024-04-25","type":"dividend","market":"US","newRecordDate":"2024-05-07","defaultRemindTime":1715002200000,"name":"英特尔","recordDate":"2024-06-03","payableDate":"2024-05-07","currency":"USD","dateTimestamp":1714968000000,"payDate":"2024-06-03"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"INTC\",market:\"US\",,,undefined,":[{"executeDate":"2015-05-05","recordDate":"2015-05-07","paymentDate":"2015-06-01","value":0.24,"currency":"USD"},{"executeDate":"2015-08-05","recordDate":"2015-08-07","paymentDate":"2015-09-01","value":0.24,"currency":"USD"},{"executeDate":"2015-11-04","recordDate":"2015-11-07","paymentDate":"2015-12-01","value":0.24,"currency":"USD"},{"executeDate":"2016-02-03","recordDate":"2016-02-07","paymentDate":"2016-03-01","value":0.26,"currency":"USD"},{"executeDate":"2016-05-04","recordDate":"2016-05-07","paymentDate":"2016-06-01","value":0.26,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"INTC\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.0222,"buy":0.0444,"hold":0.8222,"sell":0.0889,"strongSell":0.0222,"meanLabel":"HOLD","meanPercent":0.8222,"analysts":45,"updateTime":1739250000000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/INTC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"INTC","date":"2025-03-07","current":-4.790334,"percent":0.196208,"low":-176.513753,"twenty":-4.478673,"median":9.847703,"eighty":12.885391,"high":126.832964,"avg":3.079787,"sd":55.820006,"marketCap":89847500000},"quantilePoints":[{"date":"2020-03-13","current":11.060296,"twenty":13.119367,"median":14.719399,"eighty":16.656889,"marketCap":232797110000},{"date":"2020-03-20","current":9.312757,"twenty":13.106686,"median":14.701678,"eighty":16.656889,"marketCap":196014910000},{"date":"2020-03-27","current":10.641699,"twenty":13.091529,"median":14.682779,"eighty":16.656889,"marketCap":223986490000},{"date":"2020-04-03","current":11.008397,"twenty":13.081821,"median":14.668432,"eighty":16.656889,"marketCap":231704740302},{"date":"2020-04-09","current":11.62054,"twenty":13.049895,"median":14.663811,"eighty":16.655158,"marketCap":244589116218},{"date":"2020-04-17","current":12.27539,"twenty":13.018508,"median":14.65083,"eighty":16.656889,"marketCap":258372402081},{"date":"2020-04-24","current":11.036149,"twenty":12.979209,"median":14.621728,"eighty":16.656889,"marketCap":250906840000},{"date":"2020-05-01","current":10.702792,"twenty":12.95906,"median":14.607824,"eighty":16.656889,"marketCap":243327980000},{"date":"2020-05-08","current":11.112504,"twenty":12.922855,"median":14.592094,"eighty":16.641919,"marketCap":252642780000},{"date":"2020-05-15","current":10.853641,"twenty":12.859813,"median":14.58173,"eighty":16.641919,"marketCap":246757520000},{"date":"2020-05-22","current":11.593916,"twenty":12.817545,"median":14.555203,"eighty":16.58665,"marketCap":263587670000},{"date":"2020-05-29","current":11.719623,"twenty":12.790247,"median":14.541653,"eighty":16.546616,"marketCap":266445620000},{"date":"2020-06-05","current":11.982211,"twenty":12.746109,"median":14.525701,"eighty":16.537238,"marketCap":272415560000},{"date":"2020-06-12","current":11.049185,"twenty":12.727345,"median":14.498358,"eighty":16.537238,"marketCap":251203220000},{"date":"2020-06-19","current":11.103192,"twenty":12.713018,"median":14.483601,"eighty":16.537238,"marketCap":252431080000},{"date":"2020-06-26","current":10.708379,"twenty":12.689121,"median":14.472414,"eighty":16.537238,"marketCap":243455000000},{"date":"2020-07-02","current":11.011938,"twenty":12.672724,"median":14.463264,"eighty":16.537238,"marketCap":250356420000},{"date":"2020-07-10","current":11.086431,"twenty":12.610456,"median":14.454764,"eighty":16.537238,"marketCap":252050020000},{"date":"2020-07-17","current":11.173961,"twenty":12.543285,"median":14.442908,"eighty":16.537238,"marketCap":254040000000},{"date":"2020-07-24","current":9.093414,"twenty":12.357551,"median":14.439259,"eighty":16.537238,"marketCap":215159270000},{"date":"2020-07-31","current":8.579337,"twenty":12.250637,"median":14.439259,"eighty":16.537238,"marketCap":202995690000},{"date":"2020-08-07","current":8.633261,"twenty":12.129867,"median":14.439259,"eighty":16.537238,"marketCap":204271590000},{"date":"2020-08-14","current":8.787844,"twenty":12.06225,"median":14.439259,"eighty":16.537238,"marketCap":207929170000},{"date":"2020-08-21","current":8.857945,"twenty":12.002853,"median":14.439259,"eighty":16.537238,"marketCap":209587840000},{"date":"2020-08-28","current":9.932116,"twenty":11.978135,"median":14.439259,"eighty":16.537238,"marketCap":235003800000},{"date":"2020-09-04","current":9.863184,"twenty":11.935018,"median":14.439259,"eighty":16.537238,"marketCap":233372800000},{"date":"2020-09-11","current":9.705625,"twenty":11.889605,"median":14.439259,"eighty":16.537238,"marketCap":229644800000},{"date":"2020-09-18","current":9.825764,"twenty":11.834801,"median":14.439259,"eighty":16.537238,"marketCap":232487400000},{"date":"2020-09-25","current":9.835611,"twenty":11.777662,"median":14.439259,"eighty":16.537238,"marketCap":232720400000},{"date":"2020-10-02","current":10.046346,"twenty":11.717904,"median":14.439259,"eighty":16.537238,"marketCap":237706600000},{"date":"2020-10-09","current":10.402823,"twenty":11.650905,"median":14.429989,"eighty":16.537238,"marketCap":246141200000},{"date":"2020-10-16","current":10.666734,"twenty":11.606932,"median":14.401287,"eighty":16.537238,"marketCap":252385600000},{"date":"2020-10-23","current":9.000027,"twenty":11.574354,"median":14.375065,"eighty":16.537238,"marketCap":197523600000},{"date":"2020-10-30","current":8.268075,"twenty":11.557113,"median":14.361487,"eighty":16.537238,"marketCap":181459440000},{"date":"2020-11-06","current":8.475337,"twenty":11.514798,"median":14.352889,"eighty":16.537238,"marketCap":186008220000},{"date":"2020-11-13","current":8.488408,"twenty":11.445953,"median":14.338909,"eighty":16.537238,"marketCap":186295080000},{"date":"2020-11-20","current":8.475337,"twenty":11.417415,"median":14.326369,"eighty":16.537238,"marketCap":186008220000},{"date":"2020-11-27","current":8.859985,"twenty":11.386172,"median":14.309344,"eighty":16.537238,"marketCap":194450100000},{"date":"2020-12-04","current":9.706772,"twenty":11.343994,"median":14.287004,"eighty":16.537238,"marketCap":213034530000},{"date":"2020-12-11","current":9.285713,"twenty":11.285037,"median":14.26584,"eighty":16.537238,"marketCap":203793540000},{"date":"2020-12-18","current":8.861853,"twenty":11.258965,"median":14.256671,"eighty":16.537238,"marketCap":194491080000},{"date":"2020-12-24","current":8.789031,"twenty":11.218988,"median":14.24542,"eighty":16.537238,"marketCap":192892860000},{"date":"2020-12-31","current":9.302518,"twenty":11.186503,"median":14.225478,"eighty":16.537238,"marketCap":204162360000},{"date":"2021-01-08","current":9.64422,"twenty":11.159062,"median":14.209566,"eighty":16.537238,"marketCap":211661700000},{"date":"2021-01-15","current":10.751485,"twenty":11.121473,"median":14.204025,"eighty":16.537238,"marketCap":235962840000},{"date":"2021-01-22","current":11.015339,"twenty":11.11142,"median":14.204025,"eighty":16.537238,"marketCap":230209580000},{"date":"2021-01-29","current":10.791767,"twenty":11.085267,"median":14.204025,"eighty":16.537238,"marketCap":225537130000},{"date":"2021-02-05","current":11.310845,"twenty":11.079539,"median":14.204025,"eighty":16.537238,"marketCap":236385340000},{"date":"2021-02-12","current":12.016557,"twenty":11.079539,"median":14.204025,"eighty":16.537238,"marketCap":251134030000},{"date":"2021-02-19","current":12.249851,"twenty":11.079539,"median":14.204025,"eighty":16.537238,"marketCap":256009630000},{"date":"2021-02-26","current":11.816314,"twenty":11.079539,"median":14.204025,"eighty":16.537238,"marketCap":246949140000},{"date":"2021-03-05","current":11.808537,"twenty":11.078469,"median":14.205529,"eighty":16.537472,"marketCap":246786620000},{"date":"2021-03-12","current":12.228465,"twenty":11.078469,"median":14.205529,"eighty":16.537472,"marketCap":255562700000},{"date":"2021-03-19","current":12.395659,"twenty":11.078469,"median":14.202521,"eighty":16.537472,"marketCap":259056880000},{"date":"2021-03-26","current":12.611456,"twenty":11.079539,"median":14.190801,"eighty":16.537238,"marketCap":263566810000},{"date":"2021-04-01","current":12.57811,"twenty":11.079539,"median":14.17954,"eighty":16.537238,"marketCap":262869914676},{"date":"2021-04-09","current":13.301034,"twenty":11.078469,"median":14.173551,"eighty":16.537472,"marketCap":277978317208},{"date":"2021-04-16","current":12.617081,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":263684383816},{"date":"2021-04-23","current":12.861504,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":239211120000},{"date":"2021-04-30","current":12.490249,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":232306140000},{"date":"2021-05-07","current":12.520644,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":232871460000},{"date":"2021-05-14","current":12.016953,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":223503300000},{"date":"2021-05-21","current":12.175442,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":226451040000},{"date":"2021-05-28","current":12.401234,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":230650560000},{"date":"2021-06-04","current":12.455512,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":231660060000},{"date":"2021-06-11","current":12.559724,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":233598300000},{"date":"2021-06-18","current":12.086427,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":224795460000},{"date":"2021-06-25","current":12.138533,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":225764580000},{"date":"2021-07-02","current":12.323075,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":229196880000},{"date":"2021-07-09","current":12.155902,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":226087620000},{"date":"2021-07-16","current":11.934451,"twenty":11.078469,"median":14.172437,"eighty":16.537472,"marketCap":221968860000},{"date":"2021-07-23","current":11.588305,"twenty":11.078469,"median":14.171324,"eighty":16.537472,"marketCap":215021000000},{"date":"2021-07-30","current":11.745731,"twenty":11.078469,"median":14.171324,"eighty":16.537472,"marketCap":217942040000},{"date":"2021-08-06","current":11.789461,"twenty":11.078469,"median":14.169499,"eighty":16.537472,"marketCap":218753440000},{"date":"2021-08-13","current":11.695442,"twenty":11.078469,"median":14.16642,"eighty":16.537472,"marketCap":217008930000},{"date":"2021-08-20","current":11.371844,"twenty":11.078469,"median":14.151378,"eighty":16.537472,"marketCap":211004570000},{"date":"2021-08-27","current":11.782901,"twenty":11.078469,"median":14.11617,"eighty":16.537472,"marketCap":218631730000},{"date":"2021-09-03","current":11.699815,"twenty":11.078469,"median":14.093347,"eighty":16.537472,"marketCap":217090070000},{"date":"2021-09-10","current":11.771969,"twenty":11.078469,"median":14.052306,"eighty":16.537472,"marketCap":218428880000},{"date":"2021-09-17","current":11.863801,"twenty":11.078469,"median":14.021126,"eighty":16.537472,"marketCap":220132820000},{"date":"2021-09-24","current":11.855055,"twenty":11.078469,"median":13.946809,"eighty":16.537472,"marketCap":219970540000},{"date":"2021-10-01","current":11.776342,"twenty":11.078469,"median":13.895667,"eighty":16.537472,"marketCap":218510020000},{"date":"2021-10-08","current":11.765409,"twenty":11.078469,"median":13.801958,"eighty":16.537472,"marketCap":218307170000},{"date":"2021-10-15","current":11.90753,"twenty":11.078469,"median":13.708021,"eighty":16.537472,"marketCap":220944220000},{"date":"2021-10-22","current":9.532453,"twenty":11.062106,"median":13.683636,"eighty":16.537472,"marketCap":201153820000},{"date":"2021-10-29","current":9.443797,"twenty":11.030189,"median":13.632836,"eighty":16.537472,"marketCap":199283000000},{"date":"2021-11-05","current":9.813839,"twenty":11.013056,"median":13.506851,"eighty":16.537472,"marketCap":207091640000},{"date":"2021-11-12","current":9.696274,"twenty":11.001758,"median":13.467366,"eighty":16.537472,"marketCap":204610770000},{"date":"2021-11-19","current":9.544017,"twenty":10.972641,"median":13.41541,"eighty":16.537472,"marketCap":201397840000},{"date":"2021-11-26","current":9.401396,"twenty":10.94117,"median":13.384244,"eighty":16.537472,"marketCap":198388260000},{"date":"2021-12-03","current":9.491979,"twenty":10.908458,"median":13.323534,"eighty":16.537472,"marketCap":200299750000},{"date":"2021-12-10","current":9.750238,"twenty":10.871559,"median":13.260549,"eighty":16.537472,"marketCap":205749530000},{"date":"2021-12-17","current":9.75602,"twenty":10.842283,"median":13.229057,"eighty":16.537472,"marketCap":205871540000},{"date":"2021-12-23","current":9.889004,"twenty":10.792453,"median":13.11349,"eighty":16.537472,"marketCap":208677770000},{"date":"2021-12-31","current":9.925623,"twenty":10.74888,"median":13.090286,"eighty":16.537472,"marketCap":209450500000},{"date":"2022-01-07","current":10.29952,"twenty":10.702263,"median":13.058098,"eighty":16.537238,"marketCap":217340480000},{"date":"2022-01-14","current":10.735091,"twenty":10.662946,"median":13.013109,"eighty":16.537238,"marketCap":226531900000},{"date":"2022-01-21","current":10.029698,"twenty":10.635888,"median":12.974868,"eighty":16.537238,"marketCap":211646680000},{"date":"2022-01-28","current":9.782392,"twenty":10.594571,"median":12.951249,"eighty":16.537238,"marketCap":194356560000},{"date":"2022-02-04","current":9.839779,"twenty":10.572623,"median":12.860825,"eighty":16.537238,"marketCap":195496720000},{"date":"2022-02-11","current":9.761897,"twenty":10.539478,"median":12.771418,"eighty":16.537238,"marketCap":193949360000},{"date":"2022-02-18","current":9.231069,"twenty":10.514428,"median":12.730802,"eighty":16.537238,"marketCap":183402880000},{"date":"2022-02-25","current":9.778293,"twenty":10.494293,"median":12.710173,"eighty":16.537238,"marketCap":194275120000},{"date":"2022-03-04","current":9.852076,"twenty":10.461639,"median":12.64331,"eighty":16.537238,"marketCap":195741040000},{"date":"2022-03-11","current":9.392982,"twenty":10.417025,"median":12.606457,"eighty":16.537238,"marketCap":186619760000},{"date":"2022-03-18","current":9.725005,"twenty":10.389385,"median":12.581944,"eighty":16.537238,"marketCap":193216400000},{"date":"2022-03-25","current":10.622698,"twenty":10.358857,"median":12.527158,"eighty":16.537238,"marketCap":211051760000},{"date":"2022-04-01","current":9.900618,"twenty":10.33187,"median":12.479394,"eighty":16.537238,"marketCap":196705486579},{"date":"2022-04-08","current":9.676306,"twenty":10.297796,"median":12.428875,"eighty":16.537238,"marketCap":192248845956},{"date":"2022-04-14","current":9.398488,"twenty":10.272951,"median":12.41337,"eighty":16.537238,"marketCap":186729153441},{"date":"2022-04-22","current":9.577526,"twenty":10.242863,"median":12.39519,"eighty":16.537238,"marketCap":190286288617},{"date":"2022-04-29","current":7.239023,"twenty":10.198812,"median":12.364668,"eighty":16.537238,"marketCap":178224738307},{"date":"2022-05-06","current":7.356933,"twenty":10.17949,"median":12.346957,"eighty":16.537238,"marketCap":181127687704},{"date":"2022-05-13","current":7.240683,"twenty":10.131289,"median":12.32199,"eighty":16.537238,"marketCap":178265624919},{"date":"2022-05-20","current":6.916845,"twenty":10.081426,"median":12.273179,"eighty":16.537238,"marketCap":170292735731},{"date":"2022-05-27","current":7.398451,"twenty":10.044796,"median":12.223546,"eighty":16.537238,"marketCap":182149852985},{"date":"2022-06-03","current":7.205809,"twenty":10.029698,"median":12.198238,"eighty":16.537238,"marketCap":177407006083},{"date":"2022-06-10","current":6.506651,"twenty":10.010425,"median":12.166757,"eighty":16.537238,"marketCap":160193742759},{"date":"2022-06-17","current":6.139635,"twenty":9.986526,"median":12.146044,"eighty":16.537238,"marketCap":151157801680},{"date":"2022-06-24","current":6.41199,"twenty":9.938769,"median":12.129849,"eighty":16.537472,"marketCap":157863205920},{"date":"2022-07-01","current":6.03501,"twenty":9.925069,"median":12.102098,"eighty":16.537472,"marketCap":148581945173},{"date":"2022-07-08","current":6.309027,"twenty":9.909482,"median":12.057384,"eighty":16.537472,"marketCap":155328236024},{"date":"2022-07-15","current":6.413651,"twenty":9.894296,"median":12.023413,"eighty":16.537472,"marketCap":157904092531},{"date":"2022-07-22","current":6.509972,"twenty":9.866113,"median":11.997413,"eighty":16.537472,"marketCap":160275515982},{"date":"2022-07-29","current":7.803657,"twenty":9.844368,"median":11.977675,"eighty":16.537472,"marketCap":149088860000},{"date":"2022-08-05","current":7.605932,"twenty":9.828487,"median":11.937796,"eighty":16.4966,"marketCap":145311340000},{"date":"2022-08-12","current":7.760673,"twenty":9.814206,"median":11.90753,"eighty":16.400562,"marketCap":148267660000},{"date":"2022-08-19","current":7.603783,"twenty":9.784285,"median":11.882886,"eighty":16.370312,"marketCap":145270280000},{"date":"2022-08-26","current":7.16965,"twenty":9.77578,"median":11.862806,"eighty":16.370312,"marketCap":136976160000},{"date":"2022-09-02","current":6.709726,"twenty":9.764153,"median":11.837563,"eighty":16.370312,"marketCap":128189320000},{"date":"2022-09-09","current":6.761306,"twenty":9.755249,"median":11.820071,"eighty":16.321184,"marketCap":129174760000},{"date":"2022-09-16","current":6.284189,"twenty":9.746214,"median":11.811987,"eighty":16.192589,"marketCap":120059440000},{"date":"2022-09-23","current":5.914531,"twenty":9.734674,"median":11.79602,"eighty":16.117161,"marketCap":112997120000},{"date":"2022-09-30","current":5.538426,"twenty":9.720086,"median":11.787309,"eighty":16.060315,"marketCap":105811620000},{"date":"2022-10-07","current":5.52768,"twenty":9.698749,"median":11.780578,"eighty":15.967596,"marketCap":105606320000},{"date":"2022-10-14","current":5.568514,"twenty":9.688061,"median":11.765409,"eighty":15.918431,"marketCap":106386460000},{"date":"2022-10-21","current":5.796327,"twenty":9.675854,"median":11.742437,"eighty":15.840728,"marketCap":110738820000},{"date":"2022-10-28","current":9.019765,"twenty":9.643573,"median":11.730426,"eighty":15.800101,"marketCap":119971890000},{"date":"2022-11-04","current":8.749823,"twenty":9.624548,"median":11.71103,"eighty":15.758547,"marketCap":116381400000},{"date":"2022-11-11","current":9.441742,"twenty":9.597217,"median":11.695442,"eighty":15.665247,"marketCap":125584610000},{"date":"2022-11-18","current":9.267987,"twenty":9.578235,"median":11.68451,"eighty":15.589753,"marketCap":123273490000},{"date":"2022-11-25","current":9.10354,"twenty":9.57263,"median":11.649526,"eighty":15.55735,"marketCap":121086180000},{"date":"2022-12-02","current":9.125259,"twenty":9.547982,"median":11.634751,"eighty":15.403086,"marketCap":121375070000},{"date":"2022-12-09","current":8.762234,"twenty":9.53092,"median":11.609745,"eighty":15.250221,"marketCap":116546480000},{"date":"2022-12-16","current":8.352668,"twenty":9.482006,"median":11.593916,"eighty":15.117921,"marketCap":111098840000},{"date":"2022-12-23","current":8.095138,"twenty":9.459204,"median":11.574177,"eighty":15.00506,"marketCap":107673430000},{"date":"2022-12-30","current":8.200632,"twenty":9.442975,"median":11.560716,"eighty":14.828114,"marketCap":109076610000},{"date":"2023-01-06","current":8.91427,"twenty":9.400233,"median":11.522577,"eighty":14.760239,"marketCap":118568710000},{"date":"2023-01-13","current":9.342453,"twenty":9.371131,"median":11.501368,"eighty":14.72718,"marketCap":124263970000},{"date":"2023-01-20","current":9.066306,"twenty":9.339515,"median":11.461911,"eighty":14.693487,"marketCap":120590940000},{"date":"2023-01-27","current":14.536801,"twenty":9.325008,"median":11.443044,"eighty":14.599138,"marketCap":116497920000},{"date":"2023-02-03","current":15.651839,"twenty":9.325008,"median":11.443044,"eighty":14.588987,"marketCap":125433840000},{"date":"2023-02-10","current":14.350961,"twenty":9.325008,"median":11.443044,"eighty":14.562134,"marketCap":115008600000},{"date":"2023-02-17","current":14.252879,"twenty":9.325008,"median":11.443044,"eighty":14.547882,"marketCap":114222570000},{"date":"2023-02-24","current":12.977811,"twenty":9.325008,"median":11.443044,"eighty":14.512383,"marketCap":104004180000},{"date":"2023-03-03","current":13.628251,"twenty":9.325008,"median":11.443044,"eighty":14.466054,"marketCap":109216800000},{"date":"2023-03-10","current":14.051552,"twenty":9.325008,"median":11.443044,"eighty":14.434767,"marketCap":112609140000},{"date":"2023-03-17","current":15.388566,"twenty":9.325008,"median":11.443044,"eighty":14.429499,"marketCap":123323970000},{"date":"2023-03-24","current":15.156267,"twenty":9.325008,"median":11.443044,"eighty":14.429499,"marketCap":121462320000},{"date":"2023-03-31","current":16.86496,"twenty":9.327525,"median":11.443808,"eighty":14.432962,"marketCap":135155790000},{"date":"2023-04-06","current":16.947556,"twenty":9.327525,"median":11.443808,"eighty":14.432962,"marketCap":135817710000},{"date":"2023-04-14","current":16.5862,"twenty":9.325008,"median":11.443044,"eighty":14.429499,"marketCap":132921810000},{"date":"2023-04-21","current":15.930599,"twenty":9.32249,"median":11.436239,"eighty":14.425889,"marketCap":127667820000},{"date":"2023-04-28","current":-43.593301,"twenty":9.314637,"median":11.428463,"eighty":14.412505,"marketCap":124546060000},{"date":"2023-05-05","current":-45.607994,"twenty":9.284385,"median":11.42162,"eighty":14.361964,"marketCap":130302040000},{"date":"2023-05-12","current":-42.133378,"twenty":9.263663,"median":11.390291,"eighty":14.290967,"marketCap":120375060000},{"date":"2023-05-16","current":-43.505705,"twenty":9.254612,"median":11.38348,"eighty":14.265696,"marketCap":124295800000},{"date":"2023-05-25","current":-42.337767,"twenty":9.241303,"median":11.356558,"eighty":14.204326,"marketCap":120959000000},{"date":"2023-06-02","current":-45.447403,"twenty":9.216637,"median":11.328868,"eighty":14.163412,"marketCap":129843230000},{"date":"2023-06-08","current":-45.666391,"twenty":9.18393,"median":11.28585,"eighty":14.118286,"marketCap":130468880000},{"date":"2023-06-16","current":-52.294442,"twenty":9.130844,"median":11.261593,"eighty":14.041052,"marketCap":149405220000},{"date":"2023-06-23","current":-47.754081,"twenty":9.100464,"median":11.227968,"eighty":13.913038,"marketCap":136433410000},{"date":"2023-06-30","current":-48.046066,"twenty":9.066015,"median":11.192584,"eighty":13.716368,"marketCap":137267610000},{"date":"2023-07-06","current":-47.462097,"twenty":9.04169,"median":11.182969,"eighty":13.701657,"marketCap":135599210000},{"date":"2023-07-14","current":-49.447592,"twenty":8.979429,"median":11.159062,"eighty":13.669412,"marketCap":141271770000},{"date":"2023-07-21","current":-48.71763,"twenty":8.912719,"median":11.122319,"eighty":13.628251,"marketCap":139186270000},{"date":"2023-07-28","current":-156.936443,"twenty":8.859985,"median":11.105287,"eighty":13.514738,"marketCap":144695400000},{"date":"2023-08-04","current":-158.389978,"twenty":8.838173,"median":11.075258,"eighty":13.478402,"marketCap":146035560000},{"date":"2023-08-11","current":-157.526941,"twenty":8.818084,"median":11.046154,"eighty":13.439794,"marketCap":145239840000},{"date":"2023-08-18","current":-147.988113,"twenty":8.789031,"median":11.015339,"eighty":13.411263,"marketCap":136445040000},{"date":"2023-08-25","current":-148.033536,"twenty":8.777827,"median":11.004489,"eighty":13.364024,"marketCap":136486920000},{"date":"2023-09-01","current":-159.616399,"twenty":8.730325,"median":10.984004,"eighty":13.301034,"marketCap":147166320000},{"date":"2023-09-08","current":-173.424989,"twenty":8.693973,"median":10.953678,"eighty":13.25875,"marketCap":159897840000},{"date":"2023-09-15","current":-175.650716,"twenty":8.651763,"median":10.918209,"eighty":13.222159,"marketCap":161949960000},{"date":"2023-09-22","current":-157.390672,"twenty":8.616873,"median":10.888094,"eighty":13.125582,"marketCap":145114200000},{"date":"2023-09-29","current":-159.798091,"twenty":8.537943,"median":10.856434,"eighty":13.09274,"marketCap":147333840000},{"date":"2023-10-06","current":-163.023124,"twenty":8.517536,"median":10.796272,"eighty":13.067011,"marketCap":150307320000},{"date":"2023-10-13","current":-167.338308,"twenty":8.487661,"median":10.75228,"eighty":13.027055,"marketCap":154285920000},{"date":"2023-10-20","current":-162.023818,"twenty":8.409611,"median":10.734267,"eighty":12.981637,"marketCap":149385960000},{"date":"2023-10-27","current":-83.396788,"twenty":8.357036,"median":10.708379,"eighty":12.959122,"marketCap":137104320000},{"date":"2023-11-03","current":-96.680779,"twenty":8.273203,"median":10.641699,"eighty":12.905373,"marketCap":158943200000},{"date":"2023-11-10","current":-96.937226,"twenty":8.160917,"median":10.611589,"eighty":12.850665,"marketCap":159364800000},{"date":"2023-11-17","current":-111.170073,"twenty":7.964402,"median":10.588616,"eighty":12.766176,"marketCap":182763600000},{"date":"2023-11-24","current":-112.734404,"twenty":7.804946,"median":10.578066,"eighty":12.731477,"marketCap":185335360000},{"date":"2023-12-01","current":-114.632117,"twenty":7.743479,"median":10.550815,"eighty":12.707019,"marketCap":188455200000},{"date":"2023-12-08","current":-108.092701,"twenty":7.623126,"median":10.536094,"eighty":12.645264,"marketCap":177704400000},{"date":"2023-12-15","current":-115.863066,"twenty":7.519106,"median":10.508518,"eighty":12.609456,"marketCap":190478880000},{"date":"2023-12-22","current":-120.735572,"twenty":7.409194,"median":10.48384,"eighty":12.584244,"marketCap":198489280000},{"date":"2023-12-27","current":-129.506083,"twenty":7.381179,"median":10.462945,"eighty":12.557733,"marketCap":212908000000},{"date":"2024-01-05","current":-120.197032,"twenty":7.318736,"median":10.417871,"eighty":12.508692,"marketCap":197603920000},{"date":"2024-01-12","current":-122.171679,"twenty":7.240019,"median":10.396978,"eighty":12.462985,"marketCap":200850240000},{"date":"2024-01-19","current":-119.86365,"twenty":7.200827,"median":10.334212,"eighty":12.42034,"marketCap":197055840000},{"date":"2024-01-26","current":124.036353,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":209497400000},{"date":"2024-02-02","current":108.541196,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":183326080000},{"date":"2024-02-09","current":106.388396,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":179690000000},{"date":"2024-02-16","current":110.268443,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":186243400000},{"date":"2024-02-23","current":107.589959,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":181719440000},{"date":"2024-03-01","current":107.765187,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":182015400000},{"date":"2024-03-08","current":115.525281,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":195122200000},{"date":"2024-03-15","current":107.01421,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":180747000000},{"date":"2024-03-22","current":106.188135,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":179351760000},{"date":"2024-03-28","current":110.315749,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":186323299520},{"date":"2024-04-05","current":100.133532,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":169125535525},{"date":"2024-04-12","current":94.840796,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":160186103745},{"date":"2024-04-19","current":88.313087,"twenty":7.137388,"median":10.321801,"eighty":12.405887,"marketCap":149160804551},{"date":"2024-04-26","current":36.758186,"twenty":7.145027,"median":10.328023,"eighty":12.412836,"marketCap":149458785610},{"date":"2024-05-03","current":31.942246,"twenty":7.145027,"median":10.328023,"eighty":12.436406,"marketCap":129877173140},{"date":"2024-05-10","current":31.50253,"twenty":7.145027,"median":10.328023,"eighty":12.481565,"marketCap":128089286784},{"date":"2024-05-17","current":33.5336,"twenty":7.145027,"median":10.382395,"eighty":12.534841,"marketCap":136347619000},{"date":"2024-05-24","current":31.492061,"twenty":7.145027,"median":10.416145,"eighty":12.586645,"marketCap":128046718062},{"date":"2024-05-31","current":31.607224,"twenty":7.145027,"median":10.454674,"eighty":12.611706,"marketCap":128514974012},{"date":"2024-06-07","current":31.848021,"twenty":7.145027,"median":10.486882,"eighty":12.656403,"marketCap":129494054635},{"date":"2024-06-14","current":31.889899,"twenty":7.137388,"median":10.509832,"eighty":12.709872,"marketCap":129664329526},{"date":"2024-06-21","current":32.05741,"twenty":7.129748,"median":10.536748,"eighty":12.731027,"marketCap":130345429091},{"date":"2024-06-28","current":32.026002,"twenty":7.114138,"median":10.548706,"eighty":12.757675,"marketCap":130217722922},{"date":"2024-07-05","current":32.696046,"twenty":7.114138,"median":10.566609,"eighty":12.781006,"marketCap":132942121179},{"date":"2024-07-12","current":35.072607,"twenty":7.114138,"median":10.58623,"eighty":12.863084,"marketCap":142605221246},{"date":"2024-07-15","current":36.109081,"twenty":7.114138,"median":10.58623,"eighty":12.873402,"marketCap":146819524799},{"date":"2024-08-02","current":126.832964,"twenty":7.042353,"median":10.550815,"eighty":12.945625,"marketCap":123662139617},{"date":"2024-08-09","current":89.861785,"twenty":7.042353,"median":10.578066,"eighty":12.969471,"marketCap":87615240000},{"date":"2024-08-16","current":90.738913,"twenty":7.042353,"median":10.596014,"eighty":13.003211,"marketCap":88470440000},{"date":"2024-08-23","current":88.151385,"twenty":7.042353,"median":10.63385,"eighty":13.054049,"marketCap":85947600000},{"date":"2024-08-30","current":88.282954,"twenty":7.042353,"median":10.666734,"eighty":13.084278,"marketCap":86075880000},{"date":"2024-09-06","current":85.081436,"twenty":7.042353,"median":10.708379,"eighty":13.101737,"marketCap":82954400000},{"date":"2024-09-13","current":84.90601,"twenty":7.042353,"median":10.708379,"eighty":13.158891,"marketCap":82783360000},{"date":"2024-09-20","current":92.712451,"twenty":7.042353,"median":10.708379,"eighty":13.2547,"marketCap":90394640000},{"date":"2024-09-27","current":104.904533,"twenty":7.042353,"median":10.708379,"eighty":13.292677,"marketCap":102281920000},{"date":"2024-10-04","current":97.624369,"twenty":7.042353,"median":10.708379,"eighty":13.346538,"marketCap":95183760000},{"date":"2024-10-11","current":101.834585,"twenty":7.042353,"median":10.708379,"eighty":13.410363,"marketCap":99288720000},{"date":"2024-10-18","current":98.413785,"twenty":7.042353,"median":10.708379,"eighty":13.435887,"marketCap":95953440000},{"date":"2024-10-25","current":97.975221,"twenty":7.042353,"median":10.708379,"eighty":13.480477,"marketCap":95525840000},{"date":"2024-10-31","current":97.799795,"twenty":7.042353,"median":10.708379,"eighty":13.518337,"marketCap":95354800000},{"date":"2024-11-08","current":-7.087901,"twenty":6.920167,"median":10.637252,"eighty":13.519237,"marketCap":113129990000},{"date":"2024-11-15","current":-6.763636,"twenty":6.782798,"median":10.595271,"eighty":13.519237,"marketCap":107954390000},{"date":"2024-11-22","current":-6.604205,"twenty":6.679364,"median":10.555519,"eighty":13.519237,"marketCap":105409720000},{"date":"2024-11-29","current":-6.498819,"twenty":6.587223,"median":10.529855,"eighty":13.519237,"marketCap":103727650000},{"date":"2024-12-06","current":-5.6206,"twenty":6.470115,"median":10.412761,"eighty":13.519237,"marketCap":89710400000},{"date":"2024-12-13","current":-5.615196,"twenty":6.41199,"median":10.333522,"eighty":13.519237,"marketCap":89624140000},{"date":"2024-12-20","current":-5.150415,"twenty":6.294935,"median":10.248447,"eighty":13.519237,"marketCap":82205780000},{"date":"2024-12-27","current":-5.523321,"twenty":6.271294,"median":10.189134,"eighty":13.519237,"marketCap":88157720000},{"date":"2025-01-03","current":-5.463872,"twenty":6.212706,"median":10.130455,"eighty":13.506851,"marketCap":87208860000},{"date":"2025-01-10","current":-5.371997,"twenty":6.197133,"median":10.074765,"eighty":13.493845,"marketCap":85742440000},{"date":"2025-01-17","current":-5.31525,"twenty":6.142292,"median":10.029698,"eighty":13.493845,"marketCap":84836710000},{"date":"2025-01-24","current":-5.828671,"twenty":6.034555,"median":10.010425,"eighty":13.457868,"marketCap":93031410000},{"date":"2025-01-31","current":-4.619498,"twenty":5.882293,"median":9.975733,"eighty":13.412232,"marketCap":86643300000},{"date":"2025-02-07","current":-4.474056,"twenty":5.796327,"median":9.932116,"eighty":13.299874,"marketCap":83915400000},{"date":"2025-02-14","current":-5.570639,"twenty":5.676403,"median":9.917661,"eighty":13.074403,"marketCap":104482900000},{"date":"2025-02-21","current":-6.023123,"twenty":5.566795,"median":9.900618,"eighty":12.920671,"marketCap":112969700000},{"date":"2025-02-28","current":-5.330545,"twenty":5.409046,"median":9.87462,"eighty":12.877398,"marketCap":99979700000},{"date":"2025-03-07","current":-4.790334,"twenty":-4.478673,"median":9.847703,"eighty":12.885391,"marketCap":89847500000}],"customCompares":[{"symbol":"INTC","name":"英特爾","items":[{"date":"2020-03-13","value":11.060296,"marketCap":232797110000},{"date":"2020-03-20","value":9.312757,"marketCap":196014910000},{"date":"2020-03-27","value":10.641699,"marketCap":223986490000},{"date":"2020-04-03","value":11.008397,"marketCap":231704740302},{"date":"2020-04-09","value":11.62054,"marketCap":244589116218},{"date":"2020-04-17","value":12.27539,"marketCap":258372402081},{"date":"2020-04-24","value":11.036149,"marketCap":250906840000},{"date":"2020-05-01","value":10.702792,"marketCap":243327980000},{"date":"2020-05-08","value":11.112504,"marketCap":252642780000},{"date":"2020-05-15","value":10.853641,"marketCap":246757520000},{"date":"2020-05-22","value":11.593916,"marketCap":263587670000},{"date":"2020-05-29","value":11.719623,"marketCap":266445620000},{"date":"2020-06-05","value":11.982211,"marketCap":272415560000},{"date":"2020-06-12","value":11.049185,"marketCap":251203220000},{"date":"2020-06-19","value":11.103192,"marketCap":252431080000},{"date":"2020-06-26","value":10.708379,"marketCap":243455000000},{"date":"2020-07-02","value":11.011938,"marketCap":250356420000},{"date":"2020-07-10","value":11.086431,"marketCap":252050020000},{"date":"2020-07-17","value":11.173961,"marketCap":254040000000},{"date":"2020-07-24","value":9.093414,"marketCap":215159270000},{"date":"2020-07-31","value":8.579337,"marketCap":202995690000},{"date":"2020-08-07","value":8.633261,"marketCap":204271590000},{"date":"2020-08-14","value":8.787844,"marketCap":207929170000},{"date":"2020-08-21","value":8.857945,"marketCap":209587840000},{"date":"2020-08-28","value":9.932116,"marketCap":235003800000},{"date":"2020-09-04","value":9.863184,"marketCap":233372800000},{"date":"2020-09-11","value":9.705625,"marketCap":229644800000},{"date":"2020-09-18","value":9.825764,"marketCap":232487400000},{"date":"2020-09-25","value":9.835611,"marketCap":232720400000},{"date":"2020-10-02","value":10.046346,"marketCap":237706600000},{"date":"2020-10-09","value":10.402823,"marketCap":246141200000},{"date":"2020-10-16","value":10.666734,"marketCap":252385600000},{"date":"2020-10-23","value":9.000027,"marketCap":197523600000},{"date":"2020-10-30","value":8.268075,"marketCap":181459440000},{"date":"2020-11-06","value":8.475337,"marketCap":186008220000},{"date":"2020-11-13","value":8.488408,"marketCap":186295080000},{"date":"2020-11-20","value":8.475337,"marketCap":186008220000},{"date":"2020-11-27","value":8.859985,"marketCap":194450100000},{"date":"2020-12-04","value":9.706772,"marketCap":213034530000},{"date":"2020-12-11","value":9.285713,"marketCap":203793540000},{"date":"2020-12-18","value":8.861853,"marketCap":194491080000},{"date":"2020-12-24","value":8.789031,"marketCap":192892860000},{"date":"2020-12-31","value":9.302518,"marketCap":204162360000},{"date":"2021-01-08","value":9.64422,"marketCap":211661700000},{"date":"2021-01-15","value":10.751485,"marketCap":235962840000},{"date":"2021-01-22","value":11.015339,"marketCap":230209580000},{"date":"2021-01-29","value":10.791767,"marketCap":225537130000},{"date":"2021-02-05","value":11.310845,"marketCap":236385340000},{"date":"2021-02-12","value":12.016557,"marketCap":251134030000},{"date":"2021-02-19","value":12.249851,"marketCap":256009630000},{"date":"2021-02-26","value":11.816314,"marketCap":246949140000},{"date":"2021-03-05","value":11.808537,"marketCap":246786620000},{"date":"2021-03-12","value":12.228465,"marketCap":255562700000},{"date":"2021-03-19","value":12.395659,"marketCap":259056880000},{"date":"2021-03-26","value":12.611456,"marketCap":263566810000},{"date":"2021-04-01","value":12.57811,"marketCap":262869914676},{"date":"2021-04-09","value":13.301034,"marketCap":277978317208},{"date":"2021-04-16","value":12.617081,"marketCap":263684383816},{"date":"2021-04-23","value":12.861504,"marketCap":239211120000},{"date":"2021-04-30","value":12.490249,"marketCap":232306140000},{"date":"2021-05-07","value":12.520644,"marketCap":232871460000},{"date":"2021-05-14","value":12.016953,"marketCap":223503300000},{"date":"2021-05-21","value":12.175442,"marketCap":226451040000},{"date":"2021-05-28","value":12.401234,"marketCap":230650560000},{"date":"2021-06-04","value":12.455512,"marketCap":231660060000},{"date":"2021-06-11","value":12.559724,"marketCap":233598300000},{"date":"2021-06-18","value":12.086427,"marketCap":224795460000},{"date":"2021-06-25","value":12.138533,"marketCap":225764580000},{"date":"2021-07-02","value":12.323075,"marketCap":229196880000},{"date":"2021-07-09","value":12.155902,"marketCap":226087620000},{"date":"2021-07-16","value":11.934451,"marketCap":221968860000},{"date":"2021-07-23","value":11.588305,"marketCap":215021000000},{"date":"2021-07-30","value":11.745731,"marketCap":217942040000},{"date":"2021-08-06","value":11.789461,"marketCap":218753440000},{"date":"2021-08-13","value":11.695442,"marketCap":217008930000},{"date":"2021-08-20","value":11.371844,"marketCap":211004570000},{"date":"2021-08-27","value":11.782901,"marketCap":218631730000},{"date":"2021-09-03","value":11.699815,"marketCap":217090070000},{"date":"2021-09-10","value":11.771969,"marketCap":218428880000},{"date":"2021-09-17","value":11.863801,"marketCap":220132820000},{"date":"2021-09-24","value":11.855055,"marketCap":219970540000},{"date":"2021-10-01","value":11.776342,"marketCap":218510020000},{"date":"2021-10-08","value":11.765409,"marketCap":218307170000},{"date":"2021-10-15","value":11.90753,"marketCap":220944220000},{"date":"2021-10-22","value":9.532453,"marketCap":201153820000},{"date":"2021-10-29","value":9.443797,"marketCap":199283000000},{"date":"2021-11-05","value":9.813839,"marketCap":207091640000},{"date":"2021-11-12","value":9.696274,"marketCap":204610770000},{"date":"2021-11-19","value":9.544017,"marketCap":201397840000},{"date":"2021-11-26","value":9.401396,"marketCap":198388260000},{"date":"2021-12-03","value":9.491979,"marketCap":200299750000},{"date":"2021-12-10","value":9.750238,"marketCap":205749530000},{"date":"2021-12-17","value":9.75602,"marketCap":205871540000},{"date":"2021-12-23","value":9.889004,"marketCap":208677770000},{"date":"2021-12-31","value":9.925623,"marketCap":209450500000},{"date":"2022-01-07","value":10.29952,"marketCap":217340480000},{"date":"2022-01-14","value":10.735091,"marketCap":226531900000},{"date":"2022-01-21","value":10.029698,"marketCap":211646680000},{"date":"2022-01-28","value":9.782392,"marketCap":194356560000},{"date":"2022-02-04","value":9.839779,"marketCap":195496720000},{"date":"2022-02-11","value":9.761897,"marketCap":193949360000},{"date":"2022-02-18","value":9.231069,"marketCap":183402880000},{"date":"2022-02-25","value":9.778293,"marketCap":194275120000},{"date":"2022-03-04","value":9.852076,"marketCap":195741040000},{"date":"2022-03-11","value":9.392982,"marketCap":186619760000},{"date":"2022-03-18","value":9.725005,"marketCap":193216400000},{"date":"2022-03-25","value":10.622698,"marketCap":211051760000},{"date":"2022-04-01","value":9.900618,"marketCap":196705486579},{"date":"2022-04-08","value":9.676306,"marketCap":192248845956},{"date":"2022-04-14","value":9.398488,"marketCap":186729153441},{"date":"2022-04-22","value":9.577526,"marketCap":190286288617},{"date":"2022-04-29","value":7.239023,"marketCap":178224738307},{"date":"2022-05-06","value":7.356933,"marketCap":181127687704},{"date":"2022-05-13","value":7.240683,"marketCap":178265624919},{"date":"2022-05-20","value":6.916845,"marketCap":170292735731},{"date":"2022-05-27","value":7.398451,"marketCap":182149852985},{"date":"2022-06-03","value":7.205809,"marketCap":177407006083},{"date":"2022-06-10","value":6.506651,"marketCap":160193742759},{"date":"2022-06-17","value":6.139635,"marketCap":151157801680},{"date":"2022-06-24","value":6.41199,"marketCap":157863205920},{"date":"2022-07-01","value":6.03501,"marketCap":148581945173},{"date":"2022-07-08","value":6.309027,"marketCap":155328236024},{"date":"2022-07-15","value":6.413651,"marketCap":157904092531},{"date":"2022-07-22","value":6.509972,"marketCap":160275515982},{"date":"2022-07-29","value":7.803657,"marketCap":149088860000},{"date":"2022-08-05","value":7.605932,"marketCap":145311340000},{"date":"2022-08-12","value":7.760673,"marketCap":148267660000},{"date":"2022-08-19","value":7.603783,"marketCap":145270280000},{"date":"2022-08-26","value":7.16965,"marketCap":136976160000},{"date":"2022-09-02","value":6.709726,"marketCap":128189320000},{"date":"2022-09-09","value":6.761306,"marketCap":129174760000},{"date":"2022-09-16","value":6.284189,"marketCap":120059440000},{"date":"2022-09-23","value":5.914531,"marketCap":112997120000},{"date":"2022-09-30","value":5.538426,"marketCap":105811620000},{"date":"2022-10-07","value":5.52768,"marketCap":105606320000},{"date":"2022-10-14","value":5.568514,"marketCap":106386460000},{"date":"2022-10-21","value":5.796327,"marketCap":110738820000},{"date":"2022-10-28","value":9.019765,"marketCap":119971890000},{"date":"2022-11-04","value":8.749823,"marketCap":116381400000},{"date":"2022-11-11","value":9.441742,"marketCap":125584610000},{"date":"2022-11-18","value":9.267987,"marketCap":123273490000},{"date":"2022-11-25","value":9.10354,"marketCap":121086180000},{"date":"2022-12-02","value":9.125259,"marketCap":121375070000},{"date":"2022-12-09","value":8.762234,"marketCap":116546480000},{"date":"2022-12-16","value":8.352668,"marketCap":111098840000},{"date":"2022-12-23","value":8.095138,"marketCap":107673430000},{"date":"2022-12-30","value":8.200632,"marketCap":109076610000},{"date":"2023-01-06","value":8.91427,"marketCap":118568710000},{"date":"2023-01-13","value":9.342453,"marketCap":124263970000},{"date":"2023-01-20","value":9.066306,"marketCap":120590940000},{"date":"2023-01-27","value":14.536801,"marketCap":116497920000},{"date":"2023-02-03","value":15.651839,"marketCap":125433840000},{"date":"2023-02-10","value":14.350961,"marketCap":115008600000},{"date":"2023-02-17","value":14.252879,"marketCap":114222570000},{"date":"2023-02-24","value":12.977811,"marketCap":104004180000},{"date":"2023-03-03","value":13.628251,"marketCap":109216800000},{"date":"2023-03-10","value":14.051552,"marketCap":112609140000},{"date":"2023-03-17","value":15.388566,"marketCap":123323970000},{"date":"2023-03-24","value":15.156267,"marketCap":121462320000},{"date":"2023-03-31","value":16.86496,"marketCap":135155790000},{"date":"2023-04-06","value":16.947556,"marketCap":135817710000},{"date":"2023-04-14","value":16.5862,"marketCap":132921810000},{"date":"2023-04-21","value":15.930599,"marketCap":127667820000},{"date":"2023-04-28","value":-43.593301,"marketCap":124546060000},{"date":"2023-05-05","value":-45.607994,"marketCap":130302040000},{"date":"2023-05-12","value":-42.133378,"marketCap":120375060000},{"date":"2023-05-16","value":-43.505705,"marketCap":124295800000},{"date":"2023-05-25","value":-42.337767,"marketCap":120959000000},{"date":"2023-06-02","value":-45.447403,"marketCap":129843230000},{"date":"2023-06-08","value":-45.666391,"marketCap":130468880000},{"date":"2023-06-16","value":-52.294442,"marketCap":149405220000},{"date":"2023-06-23","value":-47.754081,"marketCap":136433410000},{"date":"2023-06-30","value":-48.046066,"marketCap":137267610000},{"date":"2023-07-06","value":-47.462097,"marketCap":135599210000},{"date":"2023-07-14","value":-49.447592,"marketCap":141271770000},{"date":"2023-07-21","value":-48.71763,"marketCap":139186270000},{"date":"2023-07-28","value":-156.936443,"marketCap":144695400000},{"date":"2023-08-04","value":-158.389978,"marketCap":146035560000},{"date":"2023-08-11","value":-157.526941,"marketCap":145239840000},{"date":"2023-08-18","value":-147.988113,"marketCap":136445040000},{"date":"2023-08-25","value":-148.033536,"marketCap":136486920000},{"date":"2023-09-01","value":-159.616399,"marketCap":147166320000},{"date":"2023-09-08","value":-173.424989,"marketCap":159897840000},{"date":"2023-09-15","value":-175.650716,"marketCap":161949960000},{"date":"2023-09-22","value":-157.390672,"marketCap":145114200000},{"date":"2023-09-29","value":-159.798091,"marketCap":147333840000},{"date":"2023-10-06","value":-163.023124,"marketCap":150307320000},{"date":"2023-10-13","value":-167.338308,"marketCap":154285920000},{"date":"2023-10-20","value":-162.023818,"marketCap":149385960000},{"date":"2023-10-27","value":-83.396788,"marketCap":137104320000},{"date":"2023-11-03","value":-96.680779,"marketCap":158943200000},{"date":"2023-11-10","value":-96.937226,"marketCap":159364800000},{"date":"2023-11-17","value":-111.170073,"marketCap":182763600000},{"date":"2023-11-24","value":-112.734404,"marketCap":185335360000},{"date":"2023-12-01","value":-114.632117,"marketCap":188455200000},{"date":"2023-12-08","value":-108.092701,"marketCap":177704400000},{"date":"2023-12-15","value":-115.863066,"marketCap":190478880000},{"date":"2023-12-22","value":-120.735572,"marketCap":198489280000},{"date":"2023-12-27","value":-129.506083,"marketCap":212908000000},{"date":"2024-01-05","value":-120.197032,"marketCap":197603920000},{"date":"2024-01-12","value":-122.171679,"marketCap":200850240000},{"date":"2024-01-19","value":-119.86365,"marketCap":197055840000},{"date":"2024-01-26","value":124.036353,"marketCap":209497400000},{"date":"2024-02-02","value":108.541196,"marketCap":183326080000},{"date":"2024-02-09","value":106.388396,"marketCap":179690000000},{"date":"2024-02-16","value":110.268443,"marketCap":186243400000},{"date":"2024-02-23","value":107.589959,"marketCap":181719440000},{"date":"2024-03-01","value":107.765187,"marketCap":182015400000},{"date":"2024-03-08","value":115.525281,"marketCap":195122200000},{"date":"2024-03-15","value":107.01421,"marketCap":180747000000},{"date":"2024-03-22","value":106.188135,"marketCap":179351760000},{"date":"2024-03-28","value":110.315749,"marketCap":186323299520},{"date":"2024-04-05","value":100.133532,"marketCap":169125535525},{"date":"2024-04-12","value":94.840796,"marketCap":160186103745},{"date":"2024-04-19","value":88.313087,"marketCap":149160804551},{"date":"2024-04-26","value":36.758186,"marketCap":149458785610},{"date":"2024-05-03","value":31.942246,"marketCap":129877173140},{"date":"2024-05-10","value":31.50253,"marketCap":128089286784},{"date":"2024-05-17","value":33.5336,"marketCap":136347619000},{"date":"2024-05-24","value":31.492061,"marketCap":128046718062},{"date":"2024-05-31","value":31.607224,"marketCap":128514974012},{"date":"2024-06-07","value":31.848021,"marketCap":129494054635},{"date":"2024-06-14","value":31.889899,"marketCap":129664329526},{"date":"2024-06-21","value":32.05741,"marketCap":130345429091},{"date":"2024-06-28","value":32.026002,"marketCap":130217722922},{"date":"2024-07-05","value":32.696046,"marketCap":132942121179},{"date":"2024-07-12","value":35.072607,"marketCap":142605221246},{"date":"2024-07-15","value":36.109081,"marketCap":146819524799},{"date":"2024-08-02","value":126.832964,"marketCap":123662139617},{"date":"2024-08-09","value":89.861785,"marketCap":87615240000},{"date":"2024-08-16","value":90.738913,"marketCap":88470440000},{"date":"2024-08-23","value":88.151385,"marketCap":85947600000},{"date":"2024-08-30","value":88.282954,"marketCap":86075880000},{"date":"2024-09-06","value":85.081436,"marketCap":82954400000},{"date":"2024-09-13","value":84.90601,"marketCap":82783360000},{"date":"2024-09-20","value":92.712451,"marketCap":90394640000},{"date":"2024-09-27","value":104.904533,"marketCap":102281920000},{"date":"2024-10-04","value":97.624369,"marketCap":95183760000},{"date":"2024-10-11","value":101.834585,"marketCap":99288720000},{"date":"2024-10-18","value":98.413785,"marketCap":95953440000},{"date":"2024-10-25","value":97.975221,"marketCap":95525840000},{"date":"2024-10-31","value":97.799795,"marketCap":95354800000},{"date":"2024-11-08","value":-7.087901,"marketCap":113129990000},{"date":"2024-11-15","value":-6.763636,"marketCap":107954390000},{"date":"2024-11-22","value":-6.604205,"marketCap":105409720000},{"date":"2024-11-29","value":-6.498819,"marketCap":103727650000},{"date":"2024-12-06","value":-5.6206,"marketCap":89710400000},{"date":"2024-12-13","value":-5.615196,"marketCap":89624140000},{"date":"2024-12-20","value":-5.150415,"marketCap":82205780000},{"date":"2024-12-27","value":-5.523321,"marketCap":88157720000},{"date":"2025-01-03","value":-5.463872,"marketCap":87208860000},{"date":"2025-01-10","value":-5.371997,"marketCap":85742440000},{"date":"2025-01-17","value":-5.31525,"marketCap":84836710000},{"date":"2025-01-24","value":-5.828671,"marketCap":93031410000},{"date":"2025-01-31","value":-4.619498,"marketCap":86643300000},{"date":"2025-02-07","value":-4.474056,"marketCap":83915400000},{"date":"2025-02-14","value":-5.570639,"marketCap":104482900000},{"date":"2025-02-21","value":-6.023123,"marketCap":112969700000},{"date":"2025-02-28","value":-5.330545,"marketCap":99979700000},{"date":"2025-03-07","value":-4.790334,"marketCap":89847500000}]},{"symbol":"NVDA","name":"英偉達","items":[{"date":"2020-03-13","value":52.757878,"marketCap":147511026123},{"date":"2020-03-20","value":45.07114,"marketCap":126018907262},{"date":"2020-03-27","value":55.362475,"marketCap":154793479622},{"date":"2020-04-03","value":53.430385,"marketCap":149391356842},{"date":"2020-04-09","value":57.601245,"marketCap":161053082209},{"date":"2020-04-17","value":64.034973,"marketCap":179041783576},{"date":"2020-04-24","value":63.436945,"marketCap":177369697953},{"date":"2020-05-01","value":62.213128,"marketCap":173947904709},{"date":"2020-05-08","value":68.751688,"marketCap":192229720000},{"date":"2020-05-15","value":74.720435,"marketCap":208918335371},{"date":"2020-05-22","value":66.916098,"marketCap":222094529299},{"date":"2020-05-29","value":65.798513,"marketCap":218385264622},{"date":"2020-06-05","value":66.128414,"marketCap":219480205107},{"date":"2020-06-12","value":66.221082,"marketCap":219787772659},{"date":"2020-06-19","value":68.65827,"marketCap":227876799276},{"date":"2020-06-26","value":67.870586,"marketCap":225262475084},{"date":"2020-07-02","value":71.260409,"marketCap":236513296136},{"date":"2020-07-10","value":77.687912,"marketCap":257846181543},{"date":"2020-07-17","value":75.628813,"marketCap":251012030538},{"date":"2020-07-24","value":75.576919,"marketCap":250839792709},{"date":"2020-07-31","value":78.692442,"marketCap":261180213807},{"date":"2020-08-07","value":83.027485,"marketCap":275568223889},{"date":"2020-08-14","value":85.729706,"marketCap":284536893706},{"date":"2020-08-21","value":92.393383,"marketCap":313028780000},{"date":"2020-08-28","value":95.775227,"marketCap":324486470000},{"date":"2020-09-04","value":91.949026,"marketCap":311523300000},{"date":"2020-09-11","value":88.61271,"marketCap":300219860000},{"date":"2020-09-18","value":88.895736,"marketCap":301178754033},{"date":"2020-09-25","value":93.887769,"marketCap":318091759931},{"date":"2020-10-02","value":95.262492,"marketCap":322749322548},{"date":"2020-10-09","value":100.371212,"marketCap":340057665326},{"date":"2020-10-16","value":100.726744,"marketCap":341262207382},{"date":"2020-10-23","value":99.113176,"marketCap":335795439588},{"date":"2020-10-30","value":91.409985,"marketCap":309697028370},{"date":"2020-11-06","value":106.200112,"marketCap":359805977910},{"date":"2020-11-13","value":96.974515,"marketCap":328549655835},{"date":"2020-11-20","value":84.697514,"marketCap":324052690000},{"date":"2020-11-27","value":85.820321,"marketCap":328348550000},{"date":"2020-12-04","value":87.74236,"marketCap":335702270000},{"date":"2020-12-11","value":84.215387,"marketCap":322208070000},{"date":"2020-12-18","value":85.88989,"marketCap":328614720000},{"date":"2020-12-24","value":84.089192,"marketCap":321725250000},{"date":"2020-12-31","value":84.485572,"marketCap":323241800000},{"date":"2021-01-08","value":85.92063,"marketCap":328732330000},{"date":"2021-01-15","value":83.220392,"marketCap":318401220000},{"date":"2021-01-22","value":88.740591,"marketCap":339521500000},{"date":"2021-01-29","value":84.063306,"marketCap":321626210000},{"date":"2021-02-05","value":87.954302,"marketCap":336513160000},{"date":"2021-02-12","value":96.82189,"marketCap":370440550000},{"date":"2021-02-19","value":96.597005,"marketCap":369580140000},{"date":"2021-02-26","value":78.513296,"marketCap":340119600000},{"date":"2021-03-05","value":71.340074,"marketCap":309045200000},{"date":"2021-03-12","value":73.598523,"marketCap":318828800000},{"date":"2021-03-19","value":73.539843,"marketCap":318574600000},{"date":"2021-03-26","value":73.502632,"marketCap":318413400000},{"date":"2021-04-01","value":79.070037,"marketCap":342531400000},{"date":"2021-04-09","value":82.754608,"marketCap":358492962240},{"date":"2021-04-16","value":91.446715,"marketCap":396147170947},{"date":"2021-04-23","value":87.727068,"marketCap":380033659155},{"date":"2021-04-30","value":86.257312,"marketCap":373666674773},{"date":"2021-05-07","value":85.123746,"marketCap":368756068051},{"date":"2021-05-14","value":81.852353,"marketCap":354584393137},{"date":"2021-05-21","value":86.155305,"marketCap":373224782407},{"date":"2021-05-28","value":75.992668,"marketCap":404812940000},{"date":"2021-06-04","value":82.232024,"marketCap":438049990000},{"date":"2021-06-11","value":83.387503,"marketCap":444205230000},{"date":"2021-06-18","value":87.193101,"marketCap":464477650000},{"date":"2021-06-25","value":89.028068,"marketCap":474252520000},{"date":"2021-07-02","value":95.839317,"marketCap":510536040000},{"date":"2021-07-09","value":93.796176,"marketCap":499652230000},{"date":"2021-07-16","value":84.95816,"marketCap":452572120000},{"date":"2021-07-23","value":91.493403,"marketCap":487385360000},{"date":"2021-07-30","value":91.217398,"marketCap":485915080000},{"date":"2021-08-06","value":95.273272,"marketCap":507520720000},{"date":"2021-08-13","value":94.440578,"marketCap":503084960000},{"date":"2021-08-20","value":73.405956,"marketCap":519567360000},{"date":"2021-08-27","value":79.824041,"marketCap":564994560000},{"date":"2021-09-03","value":80.55401,"marketCap":570161280000},{"date":"2021-09-10","value":79.266866,"marketCap":561050880000},{"date":"2021-09-17","value":77.228596,"marketCap":546624000000},{"date":"2021-09-24","value":77.866878,"marketCap":551141760000},{"date":"2021-10-01","value":73.145001,"marketCap":517720320000},{"date":"2021-10-08","value":73.458853,"marketCap":519941760000},{"date":"2021-10-15","value":77.094592,"marketCap":545675520000},{"date":"2021-10-22","value":80.141418,"marketCap":567240960000},{"date":"2021-10-29","value":90.159977,"marketCap":638152320000},{"date":"2021-11-05","value":104.918045,"marketCap":742609920000},{"date":"2021-11-12","value":107.167901,"marketCap":758534400000},{"date":"2021-11-19","value":100.32971,"marketCap":823305600000},{"date":"2021-11-26","value":95.975506,"marketCap":787575000000},{"date":"2021-12-03","value":93.507799,"marketCap":767325000000},{"date":"2021-12-10","value":91.999756,"marketCap":754950000000},{"date":"2021-12-17","value":84.697173,"marketCap":695025000000},{"date":"2021-12-23","value":90.299781,"marketCap":741000000000},{"date":"2021-12-31","value":89.60212,"marketCap":735275000000},{"date":"2022-01-07","value":83.009383,"marketCap":681175000000},{"date":"2022-01-14","value":82.080185,"marketCap":673550000000},{"date":"2022-01-21","value":71.21009,"marketCap":584350000000},{"date":"2022-01-28","value":69.583232,"marketCap":571000000000},{"date":"2022-02-04","value":74.089081,"marketCap":607975000000},{"date":"2022-02-11","value":72.961857,"marketCap":598725000000},{"date":"2022-02-18","value":60.60808,"marketCap":591050000000},{"date":"2022-02-25","value":61.928322,"marketCap":603925000000},{"date":"2022-03-04","value":58.798195,"marketCap":573400000000},{"date":"2022-03-11","value":56.655045,"marketCap":552500000000},{"date":"2022-03-18","value":67.977049,"marketCap":662912180000},{"date":"2022-03-25","value":71.160943,"marketCap":693961520000},{"date":"2022-04-01","value":68.642609,"marketCap":669402720000},{"date":"2022-04-08","value":59.409571,"marketCap":579362140000},{"date":"2022-04-14","value":54.627305,"marketCap":532725480000},{"date":"2022-04-22","value":50.108532,"marketCap":488658400597},{"date":"2022-04-29","value":47.623005,"marketCap":464419541679},{"date":"2022-05-06","value":47.951669,"marketCap":467624680049},{"date":"2022-05-13","value":45.463575,"marketCap":443360780988},{"date":"2022-05-20","value":42.865069,"marketCap":418020155755},{"date":"2022-05-27","value":49.802299,"marketCap":471030139566},{"date":"2022-06-03","value":49.561375,"marketCap":468751486507},{"date":"2022-06-10","value":44.938824,"marketCap":425031395938},{"date":"2022-06-17","value":42.042449,"marketCap":397637478938},{"date":"2022-06-24","value":45.341245,"marketCap":428837497752},{"date":"2022-07-01","value":38.449778,"marketCap":363658004195},{"date":"2022-07-08","value":41.931253,"marketCap":396585792911},{"date":"2022-07-15","value":41.730043,"marketCap":394682742004},{"date":"2022-07-22","value":45.852215,"marketCap":433670245449},{"date":"2022-07-29","value":48.086712,"marketCap":454804126572},{"date":"2022-08-05","value":50.273555,"marketCap":475487285111},{"date":"2022-08-12","value":49.532253,"marketCap":468476044928},{"date":"2022-08-19","value":47.255395,"marketCap":446941521509},{"date":"2022-08-26","value":52.596917,"marketCap":407152733472},{"date":"2022-09-02","value":43.879839,"marketCap":339673830000},{"date":"2022-09-09","value":46.259195,"marketCap":358092430000},{"date":"2022-09-16","value":42.436148,"marketCap":328498220000},{"date":"2022-09-23","value":40.243281,"marketCap":311523240000},{"date":"2022-09-30","value":39.031095,"marketCap":302139710000},{"date":"2022-10-07","value":38.828529,"marketCap":300571640000},{"date":"2022-10-14","value":36.098699,"marketCap":279440030000},{"date":"2022-10-21","value":40.082514,"marketCap":310278740000},{"date":"2022-10-28","value":44.481108,"marketCap":344328260000},{"date":"2022-11-04","value":45.51645,"marketCap":352342840000},{"date":"2022-11-11","value":52.496968,"marketCap":406379030000},{"date":"2022-11-18","value":63.658803,"marketCap":379215490000},{"date":"2022-11-25","value":67.21583,"marketCap":400404700000},{"date":"2022-12-02","value":69.719382,"marketCap":415318360000},{"date":"2022-12-09","value":70.235792,"marketCap":418394610000},{"date":"2022-12-16","value":68.459344,"marketCap":407812310000},{"date":"2022-12-23","value":62.820154,"marketCap":374219660000},{"date":"2022-12-30","value":60.37444,"marketCap":359650540000},{"date":"2023-01-06","value":61.386602,"marketCap":365679990000},{"date":"2023-01-13","value":69.814402,"marketCap":415884390000},{"date":"2023-01-20","value":73.697799,"marketCap":439017790000},{"date":"2023-01-27","value":84.133398,"marketCap":501182650000},{"date":"2023-02-03","value":87.169884,"marketCap":519271000000},{"date":"2023-02-10","value":87.851544,"marketCap":523331650000},{"date":"2023-02-17","value":88.359691,"marketCap":526358680000},{"date":"2023-02-24","value":131.463544,"marketCap":574232760000},{"date":"2023-03-03","value":134.873489,"marketCap":589127400000},{"date":"2023-03-10","value":129.651305,"marketCap":566316900000},{"date":"2023-03-17","value":145.233173,"marketCap":634378500000},{"date":"2023-03-24","value":151.18364,"marketCap":660370140000},{"date":"2023-03-31","value":156.817953,"marketCap":684980820000},{"date":"2023-04-06","value":151.759492,"marketCap":662885460000},{"date":"2023-04-14","value":149.399629,"marketCap":652577580000},{"date":"2023-04-21","value":153.018462,"marketCap":668384640000},{"date":"2023-04-28","value":153.707225,"marketCap":671393160000},{"date":"2023-05-05","value":155.604148,"marketCap":679678920000},{"date":"2023-05-12","value":161.806522,"marketCap":706770889925},{"date":"2023-05-19","value":179.358493,"marketCap":783437898070},{"date":"2023-05-26","value":195.972148,"marketCap":939294506241},{"date":"2023-06-02","value":205.208329,"marketCap":983563520621},{"date":"2023-06-09","value":198.706883,"marketCap":952402091504},{"date":"2023-06-16","value":220.084256,"marketCap":1054863838196},{"date":"2023-06-23","value":222.00373,"marketCap":1064063879173},{"date":"2023-06-30","value":210.63652,"marketCap":1009580840804},{"date":"2023-07-07","value":217.246323,"marketCap":1041261627073},{"date":"2023-07-14","value":237.235689,"marketCap":1137070655962},{"date":"2023-07-21","value":234.877625,"marketCap":1125768455084},{"date":"2023-07-28","value":236.838378,"marketCap":1135166346405},{"date":"2023-08-04","value":229.691948,"marketCap":1100913505669},{"date":"2023-08-11","value":218.716888,"marketCap":1048310045564},{"date":"2023-08-18","value":223.647151,"marketCap":1071940795978},{"date":"2023-08-25","value":112.957774,"marketCap":1166401969400},{"date":"2023-09-01","value":118.058154,"marketCap":1219068500000},{"date":"2023-09-08","value":110.609403,"marketCap":1142152700000},{"date":"2023-09-15","value":109.03067,"marketCap":1125850700000},{"date":"2023-09-22","value":98.11349,"marketCap":1013119900000},{"date":"2023-09-29","value":103.069756,"marketCap":1064298300000},{"date":"2023-10-06","value":106.894596,"marketCap":1103793600000},{"date":"2023-10-13","value":112.293386,"marketCap":1159541500000},{"date":"2023-10-20","value":100.70644,"marketCap":1039894700000},{"date":"2023-10-27","value":96.460604,"marketCap":996052200000},{"date":"2023-11-03","value":104.067228,"marketCap":1074598200000},{"date":"2023-11-10","value":112.305346,"marketCap":1159665000000},{"date":"2023-11-17","value":118.357157,"marketCap":1222156000000},{"date":"2023-11-24","value":62.473778,"marketCap":1180067200000},{"date":"2023-12-01","value":61.158293,"marketCap":1155219000000},{"date":"2023-12-08","value":60.930764,"marketCap":1150921200000},{"date":"2023-12-15","value":63.224363,"marketCap":1194245000000},{"date":"2023-12-22","value":64.061253,"marketCap":1210053000000},{"date":"2023-12-29","value":64.756917,"marketCap":1223193400000},{"date":"2024-01-05","value":62.764074,"marketCap":1185550600000},{"date":"2024-01-12","value":71.687405,"marketCap":1354103400000},{"date":"2024-01-19","value":74.675361,"marketCap":1410542900000},{"date":"2024-01-26","value":80.572815,"marketCap":1521939900000},{"date":"2024-02-02","value":82.416586,"marketCap":1556766900000},{"date":"2024-02-09","value":91.065313,"marketCap":1720132700000},{"date":"2024-02-16","value":95.010461,"marketCap":1794652600000},{"date":"2024-02-23","value":64.952193,"marketCap":1932977256000},{"date":"2024-03-01","value":65.4269,"marketCap":1947104544000},{"date":"2024-03-08","value":76.638758,"marketCap":2280769428000},{"date":"2024-03-15","value":72.731106,"marketCap":2164477728000},{"date":"2024-03-22","value":75.61822,"marketCap":2250398220000},{"date":"2024-03-28","value":74.638206,"marketCap":2221233000000},{"date":"2024-04-05","value":71.044821,"marketCap":2114293860000},{"date":"2024-04-12","value":74.940894,"marketCap":2230240992000},{"date":"2024-04-19","value":70.024283,"marketCap":2083922652000},{"date":"2024-04-26","value":68.337997,"marketCap":2033738784000},{"date":"2024-05-03","value":70.972043,"marketCap":2112128004000},{"date":"2024-05-10","value":73.3952,"marketCap":2184241164000},{"date":"2024-05-17","value":77.99311,"marketCap":2321074949947},{"date":"2024-05-24","value":59.939042,"marketCap":2553283298144},{"date":"2024-05-31","value":63.748892,"marketCap":2715575287685},{"date":"2024-06-07","value":69.805325,"marketCap":2973567227686},{"date":"2024-06-14","value":74.7737,"marketCap":3185210072731},{"date":"2024-06-21","value":75.448688,"marketCap":3213963222836},{"date":"2024-06-28","value":71.531449,"marketCap":3047096650860},{"date":"2024-07-05","value":74.006406,"marketCap":3152524867911},{"date":"2024-07-12","value":73.498722,"marketCap":3130898566978},{"date":"2024-07-15","value":74.560242,"marketCap":3176117196202},{"date":"2024-08-02","value":63.004674,"marketCap":2683873096543},{"date":"2024-08-09","value":60.558563,"marketCap":2579673646590},{"date":"2024-08-16","value":70.879537,"marketCap":3019326514434},{"date":"2024-08-23","value":71.38722,"marketCap":3040952815367},{"date":"2024-08-30","value":54.415988,"marketCap":2884482700000},{"date":"2024-09-06","value":49.612536,"marketCap":2629861300000},{"date":"2024-09-13","value":55.133267,"marketCap":2922504200000},{"date":"2024-09-20","value":54.545561,"marketCap":2891351100000},{"date":"2024-09-27","value":57.400792,"marketCap":3042701200000},{"date":"2024-10-04","value":56.850108,"marketCap":3013510500000},{"date":"2024-10-11","value":62.384721,"marketCap":3306889300000},{"date":"2024-10-18","value":63.365773,"marketCap":3358892900000},{"date":"2024-10-25","value":64.976179,"marketCap":3444257300000},{"date":"2024-10-31","value":64.478712,"marketCap":3417887550000},{"date":"2024-11-08","value":68.895759,"marketCap":3652026400000},{"date":"2024-11-15","value":67.914707,"marketCap":3600022800000},{"date":"2024-11-22","value":56.948161,"marketCap":3591948300000},{"date":"2024-11-29","value":53.678893,"marketCap":3385742500000},{"date":"2024-12-06","value":56.32304,"marketCap":3552519400000},{"date":"2024-12-13","value":53.325564,"marketCap":3363456600000},{"date":"2024-12-20","value":50.739658,"marketCap":3200353200000},{"date":"2024-12-27","value":54.331194,"marketCap":3426885700000},{"date":"2025-01-03","value":53.702189,"marketCap":3387211900000},{"date":"2025-01-10","value":54.401083,"marketCap":3431293900000},{"date":"2025-01-17","value":51.86177,"marketCap":3271129300000},{"date":"2025-01-24","value":57.161712,"marketCap":3605417800000},{"date":"2025-01-31","value":48.398365,"marketCap":3052678500000},{"date":"2025-02-07","value":49.96311,"marketCap":3151373200000},{"date":"2025-02-14","value":52.529602,"marketCap":3313252100000},{"date":"2025-02-21","value":54.401083,"marketCap":3431293900000},{"date":"2025-02-28","value":40.225851,"marketCap":2931660000000},{"date":"2025-03-07","value":37.018496,"marketCap":2697908000000}]},{"symbol":"AVGO","name":"博通","items":[{"date":"2020-03-13","value":35.496258,"marketCap":93639128825},{"date":"2020-03-20","value":29.131119,"marketCap":76847892335},{"date":"2020-03-27","value":34.961283,"marketCap":92227865378},{"date":"2020-04-03","value":35.50232,"marketCap":93655120479},{"date":"2020-04-09","value":38.539401,"marketCap":101666939033},{"date":"2020-04-17","value":40.29436,"marketCap":106296522808},{"date":"2020-04-24","value":40.132201,"marketCap":105868746069},{"date":"2020-05-01","value":39.357776,"marketCap":103825812296},{"date":"2020-05-08","value":41.681051,"marketCap":109954613615},{"date":"2020-05-15","value":39.465377,"marketCap":104109664151},{"date":"2020-05-22","value":41.926564,"marketCap":110602275594},{"date":"2020-05-29","value":44.142238,"marketCap":116447225058},{"date":"2020-06-05","value":50.504319,"marketCap":126765839672},{"date":"2020-06-12","value":48.110012,"marketCap":120756131220},{"date":"2020-06-19","value":48.5138,"marketCap":121769638133},{"date":"2020-06-26","value":49.257282,"marketCap":123635777847},{"date":"2020-07-02","value":50.548761,"marketCap":126877391228},{"date":"2020-07-10","value":51.184887,"marketCap":128474066801},{"date":"2020-07-17","value":50.106518,"marketCap":125767359846},{"date":"2020-07-24","value":48.997704,"marketCap":122984237688},{"date":"2020-07-31","value":50.75386,"marketCap":127392188390},{"date":"2020-08-07","value":52.224801,"marketCap":131084249288},{"date":"2020-08-14","value":52.527641,"marketCap":131844379473},{"date":"2020-08-21","value":52.880154,"marketCap":132729187095},{"date":"2020-08-28","value":55.251605,"marketCap":138681529284},{"date":"2020-09-04","value":58.789025,"marketCap":145973148464},{"date":"2020-09-11","value":58.598119,"marketCap":145499128760},{"date":"2020-09-18","value":58.603006,"marketCap":145511263800},{"date":"2020-09-25","value":58.125685,"marketCap":144326074900},{"date":"2020-10-02","value":58.130572,"marketCap":144338209940},{"date":"2020-10-09","value":61.36756,"marketCap":152375651387},{"date":"2020-10-16","value":61.685231,"marketCap":153164428983},{"date":"2020-10-23","value":60.719185,"marketCap":150765736090},{"date":"2020-10-30","value":56.957632,"marketCap":141425800357},{"date":"2020-11-06","value":62.006161,"marketCap":153961296605},{"date":"2020-11-13","value":60.846253,"marketCap":151081247128},{"date":"2020-11-20","value":62.447642,"marketCap":155057495212},{"date":"2020-11-27","value":64.340637,"marketCap":159757800678},{"date":"2020-12-04","value":67.066093,"marketCap":166525107946},{"date":"2020-12-11","value":55.457679,"marketCap":164154730146},{"date":"2020-12-18","value":59.709883,"marketCap":176741252558},{"date":"2020-12-24","value":59.283933,"marketCap":175480441892},{"date":"2020-12-31","value":60.161939,"marketCap":178079338716},{"date":"2021-01-08","value":61.232309,"marketCap":181247633905},{"date":"2021-01-15","value":61.261163,"marketCap":181333043660},{"date":"2021-01-22","value":63.89518,"marketCap":189129734132},{"date":"2021-01-29","value":61.900088,"marketCap":183224259659},{"date":"2021-02-05","value":64.031209,"marketCap":189532380119},{"date":"2021-02-12","value":66.821866,"marketCap":197792723545},{"date":"2021-02-19","value":67.572494,"marketCap":200014580976},{"date":"2021-02-26","value":64.801795,"marketCap":191813313664},{"date":"2021-03-05","value":46.485962,"marketCap":183759007838},{"date":"2021-03-12","value":46.601002,"marketCap":184213760421},{"date":"2021-03-19","value":49.006608,"marketCap":193723121593},{"date":"2021-03-26","value":49.78954,"marketCap":196818053225},{"date":"2021-04-01","value":49.160509,"marketCap":194331492059},{"date":"2021-04-09","value":50.104573,"marketCap":198063375319},{"date":"2021-04-16","value":49.45385,"marketCap":195491070665},{"date":"2021-04-23","value":48.146209,"marketCap":190321963218},{"date":"2021-04-30","value":47.120547,"marketCap":186267521121},{"date":"2021-05-07","value":46.74664,"marketCap":184789466701},{"date":"2021-05-14","value":45.61459,"marketCap":180314473208},{"date":"2021-05-21","value":46.608232,"marketCap":184242341584},{"date":"2021-05-28","value":48.786602,"marketCap":192853437639},{"date":"2021-06-04","value":39.718125,"marketCap":193943604850},{"date":"2021-06-11","value":39.547337,"marketCap":193109645592},{"date":"2021-06-18","value":38.942406,"marketCap":190155769560},{"date":"2021-06-25","value":38.833183,"marketCap":189622430832},{"date":"2021-07-02","value":39.334771,"marketCap":192071686375},{"date":"2021-07-09","value":40.343829,"marketCap":196998915700},{"date":"2021-07-16","value":39.326369,"marketCap":192030660319},{"date":"2021-07-23","value":40.593363,"marketCap":198217389564},{"date":"2021-07-30","value":40.782403,"marketCap":199140475824},{"date":"2021-08-06","value":40.784924,"marketCap":199152783640},{"date":"2021-08-13","value":40.846257,"marketCap":199452273849},{"date":"2021-08-20","value":39.922898,"marketCap":194943510295},{"date":"2021-08-27","value":41.667955,"marketCap":203464622126},{"date":"2021-09-03","value":33.63177,"marketCap":204178475500},{"date":"2021-09-10","value":33.774774,"marketCap":205046653867},{"date":"2021-09-17","value":34.307007,"marketCap":208277841728},{"date":"2021-09-24","value":34.233783,"marketCap":207833296136},{"date":"2021-10-01","value":33.04253,"marketCap":200601197956},{"date":"2021-10-08","value":33.415432,"marketCap":202865087540},{"date":"2021-10-15","value":34.120556,"marketCap":207145896936},{"date":"2021-10-22","value":34.945009,"marketCap":212151150998},{"date":"2021-10-29","value":36.047444,"marketCap":218844031840},{"date":"2021-11-05","value":37.895005,"marketCap":230060575688},{"date":"2021-11-12","value":38.186547,"marketCap":231830525727},{"date":"2021-11-19","value":38.559449,"marketCap":234094415311},{"date":"2021-11-26","value":37.059026,"marketCap":224985346857},{"date":"2021-12-03","value":37.840765,"marketCap":229731282658},{"date":"2021-12-10","value":38.600026,"marketCap":260009776803},{"date":"2021-12-17","value":38.91901,"marketCap":262158454721},{"date":"2021-12-23","value":40.748013,"marketCap":274478613926},{"date":"2021-12-31","value":40.785402,"marketCap":274730467046},{"date":"2022-01-07","value":37.949958,"marketCap":255630917287},{"date":"2022-01-14","value":36.553689,"marketCap":246225648296},{"date":"2022-01-21","value":32.683608,"marketCap":220156785956},{"date":"2022-01-28","value":34.330569,"marketCap":231250709476},{"date":"2022-02-04","value":36.173055,"marketCap":243661700954},{"date":"2022-02-11","value":35.147,"marketCap":236750190730},{"date":"2022-02-18","value":35.268898,"marketCap":237571294232},{"date":"2022-02-25","value":35.75659,"marketCap":240856388423},{"date":"2022-03-04","value":31.178173,"marketCap":244125098104},{"date":"2022-03-11","value":30.130942,"marketCap":235925274084},{"date":"2022-03-18","value":31.828724,"marketCap":249218908979},{"date":"2022-03-25","value":32.791287,"marketCap":256755779377},{"date":"2022-04-01","value":32.692737,"marketCap":255984127966},{"date":"2022-04-08","value":30.608052,"marketCap":239661046790},{"date":"2022-04-14","value":29.922369,"marketCap":234292149404},{"date":"2022-04-22","value":30.605445,"marketCap":239640632731},{"date":"2022-04-29","value":28.907663,"marketCap":226346997836},{"date":"2022-05-06","value":30.248264,"marketCap":236843906717},{"date":"2022-05-13","value":30.67271,"marketCap":240167315440},{"date":"2022-05-20","value":28.323659,"marketCap":221774248732},{"date":"2022-05-27","value":26.676626,"marketCap":238142240837},{"date":"2022-06-03","value":25.763745,"marketCap":229992948684},{"date":"2022-06-10","value":24.484643,"marketCap":218574406479},{"date":"2022-06-17","value":22.556704,"marketCap":201363696105},{"date":"2022-06-24","value":23.028963,"marketCap":205579552893},{"date":"2022-07-01","value":21.615352,"marketCap":192960249768},{"date":"2022-07-08","value":22.558513,"marketCap":201379848813},{"date":"2022-07-15","value":22.367167,"marketCap":199671699942},{"date":"2022-07-22","value":23.184121,"marketCap":206964647604},{"date":"2022-07-29","value":24.222729,"marketCap":216236301996},{"date":"2022-08-05","value":24.944688,"marketCap":222681232488},{"date":"2022-08-12","value":25.251838,"marketCap":225423154671},{"date":"2022-08-19","value":24.808529,"marketCap":221465741211},{"date":"2022-08-26","value":23.561385,"marketCap":210332487222},{"date":"2022-09-02","value":19.950389,"marketCap":201997689894},{"date":"2022-09-09","value":20.896075,"marketCap":211572760614},{"date":"2022-09-16","value":20.100072,"marketCap":203513231640},{"date":"2022-09-23","value":18.747267,"marketCap":189816082398},{"date":"2022-09-30","value":17.760464,"marketCap":179824696478},{"date":"2022-10-07","value":18.419554,"marketCap":186497984376},{"date":"2022-10-14","value":17.084328,"marketCap":172978824546},{"date":"2022-10-21","value":17.989546,"marketCap":182144150698},{"date":"2022-10-28","value":18.916364,"marketCap":191528181053},{"date":"2022-11-04","value":18.612358,"marketCap":188450121895},{"date":"2022-11-11","value":20.723998,"marketCap":209830482812},{"date":"2022-11-18","value":20.606796,"marketCap":208643810005},{"date":"2022-11-25","value":21.196807,"marketCap":214617674819},{"date":"2022-12-02","value":21.632416,"marketCap":219028209587},{"date":"2022-12-09","value":19.192331,"marketCap":220615840100},{"date":"2022-12-16","value":20.209403,"marketCap":232307084087},{"date":"2022-12-23","value":20.082892,"marketCap":230852840320},{"date":"2022-12-30","value":20.326462,"marketCap":233652677458},{"date":"2023-01-06","value":21.391626,"marketCap":245896741360},{"date":"2023-01-13","value":21.04881,"marketCap":241956075060},{"date":"2023-01-20","value":20.749983,"marketCap":238521050989},{"date":"2023-01-27","value":21.484692,"marketCap":246966529878},{"date":"2023-02-03","value":21.725717,"marketCap":249737114986},{"date":"2023-02-10","value":21.566851,"marketCap":247910952555},{"date":"2023-02-17","value":21.60205,"marketCap":248315565041},{"date":"2023-02-24","value":20.954993,"marketCap":240877646876},{"date":"2023-03-03","value":20.615192,"marketCap":263812617632},{"date":"2023-03-10","value":20.031037,"marketCap":256337176337},{"date":"2023-03-17","value":20.556875,"marketCap":263066324274},{"date":"2023-03-24","value":20.72629,"marketCap":265234327326},{"date":"2023-03-31","value":20.901243,"marketCap":267473207402},{"date":"2023-04-06","value":20.493018,"marketCap":262249153892},{"date":"2023-04-14","value":20.337613,"marketCap":260260428015},{"date":"2023-04-21","value":20.623663,"marketCap":263921017785},{"date":"2023-04-28","value":20.147672,"marketCap":257829763054},{"date":"2023-05-05","value":19.878889,"marketCap":254390142826},{"date":"2023-05-12","value":20.449361,"marketCap":261690476182},{"date":"2023-05-19","value":22.085844,"marketCap":282632551825},{"date":"2023-05-26","value":23.744156,"marketCap":303853966323},{"date":"2023-06-02","value":24.061137,"marketCap":329348848376},{"date":"2023-06-09","value":24.246172,"marketCap":331881602701},{"date":"2023-06-16","value":26.634911,"marketCap":364578667339},{"date":"2023-06-23","value":25.398785,"marketCap":347658565734},{"date":"2023-06-30","value":26.005994,"marketCap":355970049790},{"date":"2023-07-07","value":25.566717,"marketCap":349957223440},{"date":"2023-07-14","value":26.843847,"marketCap":367438577195},{"date":"2023-07-21","value":26.782945,"marketCap":366604952677},{"date":"2023-08-04","value":26.681643,"marketCap":365218329716},{"date":"2023-08-10","value":25.649025,"marketCap":351083854595},{"date":"2023-08-18","value":24.936594,"marketCap":341332098475},{"date":"2023-08-23","value":25.801581,"marketCap":353172042744},{"date":"2023-08-31","value":26.901734,"marketCap":368230933173},{"date":"2023-09-08","value":25.416879,"marketCap":353726708993},{"date":"2023-09-15","value":25.850167,"marketCap":359756774706},{"date":"2023-09-22","value":23.973476,"marketCap":333638872013},{"date":"2023-09-29","value":24.674566,"marketCap":343395939328},{"date":"2023-10-27","value":24.518867,"marketCap":341229077932},{"date":"2023-11-03","value":25.840084,"marketCap":359616444635},{"date":"2023-11-10","value":27.028733,"marketCap":376158883635},{"date":"2023-11-17","value":28.457308,"marketCap":396040352863},{"date":"2023-11-24","value":29.03028,"marketCap":404014402800},{"date":"2023-12-01","value":27.45431,"marketCap":382081638117},{"date":"2023-12-08","value":27.030922,"marketCap":380649445919},{"date":"2023-12-15","value":32.4306,"marketCap":456687707820},{"date":"2023-12-22","value":37.475514,"marketCap":527730182028},{"date":"2023-12-29","value":37.313283,"marketCap":525445656051},{"date":"2024-01-05","value":34.873181,"marketCap":491084138286},{"date":"2024-01-12","value":36.567623,"marketCap":514945263088},{"date":"2024-01-19","value":38.028027,"marketCap":535510678284},{"date":"2024-01-26","value":40.889994,"marketCap":575812899870},{"date":"2024-02-02","value":39.89301,"marketCap":561773364205},{"date":"2024-02-09","value":42.377991,"marketCap":596766871738},{"date":"2024-02-16","value":42.055858,"marketCap":592230589624},{"date":"2024-02-23","value":43.379962,"marketCap":610876628488},{"date":"2024-03-01","value":42.797492,"marketCap":602674283955},{"date":"2024-03-08","value":56.050708,"marketCap":652037881312},{"date":"2024-03-15","value":50.284736,"marketCap":584962336048},{"date":"2024-03-22","value":53.699977,"marketCap":624691827476},{"date":"2024-03-28","value":52.533954,"marketCap":611127487869},{"date":"2024-04-05","value":52.484955,"marketCap":610557479747},{"date":"2024-04-12","value":55.072752,"marketCap":640661323303},{"date":"2024-04-19","value":50.154105,"marketCap":583442703170},{"date":"2024-04-26","value":51.565522,"marketCap":599861717597},{"date":"2024-05-03","value":49.340638,"marketCap":573979641511},{"date":"2024-05-10","value":52.013686,"marketCap":605075206513},{"date":"2024-05-17","value":56.254709,"marketCap":654411031404},{"date":"2024-05-24","value":55.504184,"marketCap":645680175299},{"date":"2024-05-31","value":54.340552,"marketCap":632143640966},{"date":"2024-06-07","value":55.822082,"marketCap":649378276770},{"date":"2024-06-14","value":76.0781,"marketCap":781550325062},{"date":"2024-06-21","value":78.596078,"marketCap":807417514005},{"date":"2024-06-28","value":71.89446,"marketCap":738571783490},{"date":"2024-07-05","value":78.354113,"marketCap":804931806088},{"date":"2024-07-12","value":77.299707,"marketCap":794099891625},{"date":"2024-07-15","value":77.060461,"marketCap":791642113010},{"date":"2024-08-02","value":66.617445,"marketCap":684361007454},{"date":"2024-08-09","value":66.037453,"marketCap":678402756267},{"date":"2024-08-16","value":75.276534,"marketCap":773315835726},{"date":"2024-08-23","value":73.559216,"marketCap":755673826351},{"date":"2024-08-30","value":71.107846,"marketCap":730490905318},{"date":"2024-09-06","value":139.619104,"marketCap":711359333146},{"date":"2024-09-13","value":150.851816,"marketCap":768590000218},{"date":"2024-09-20","value":153.473572,"marketCap":781947847815},{"date":"2024-09-27","value":163.254739,"marketCap":831782894621},{"date":"2024-10-04","value":157.571212,"marketCap":802825322906},{"date":"2024-10-11","value":170.221643,"marketCap":867279272852},{"date":"2024-10-18","value":166.40818,"marketCap":847849676346},{"date":"2024-10-25","value":157.076195,"marketCap":800303211822},{"date":"2024-10-31","value":161.925527,"marketCap":825010559301},{"date":"2024-11-08","value":168.498251,"marketCap":858498589816},{"date":"2024-11-15","value":156.186998,"marketCap":795772753021},{"date":"2024-11-22","value":150.283463,"marketCap":765694243047},{"date":"2024-11-29","value":148.578405,"marketCap":757006971532},{"date":"2024-12-06","value":156.2695,"marketCap":796193104869},{"date":"2024-12-13","value":143.135925,"marketCap":843786275154},{"date":"2024-12-20","value":172.973735,"marketCap":1019680170440},{"date":"2024-12-27","value":195.095794,"marketCap":1150089706436},{"date":"2025-01-03","value":184.456808,"marketCap":1087372881068},{"date":"2025-01-10","value":182.333781,"marketCap":1074857640132},{"date":"2025-01-17","value":182.413295,"marketCap":1075326375747},{"date":"2025-01-24","value":191.056478,"marketCap":1126277937163},{"date":"2025-01-31","value":171.480107,"marketCap":1010875228602},{"date":"2025-02-07","value":183.96382,"marketCap":1084466720252},{"date":"2025-02-14","value":187.494246,"marketCap":1105278581584},{"date":"2025-02-21","value":180.290269,"marketCap":1062811134811},{"date":"2025-02-28","value":157.278888,"marketCap":927159047656},{"date":"2025-03-07","value":83.764658,"marketCap":843761395385}]},{"symbol":"TSM","name":"台積電","items":[{"date":"2020-03-13","value":21.245523,"marketCap":249388463264.68},{"date":"2020-03-20","value":19.780314,"marketCap":230963702822.55},{"date":"2020-03-27","value":20.000096,"marketCap":234349450956.2},{"date":"2020-04-03","value":19.890205,"marketCap":232546022803.3},{"date":"2020-04-09","value":20.7327,"marketCap":244267947194.39},{"date":"2020-04-17","value":22.45432,"marketCap":264112109875.61},{"date":"2020-04-24","value":21.538565,"marketCap":253315562540.36},{"date":"2020-05-01","value":22.307799,"marketCap":264073607005.38},{"date":"2020-05-08","value":21.794976,"marketCap":258348566184.03},{"date":"2020-05-15","value":18.868089,"marketCap":257712559247.73},{"date":"2020-05-22","value":18.488194,"marketCap":251450288713.34},{"date":"2020-05-29","value":18.488194,"marketCap":252237693841.56},{"date":"2020-06-05","value":19.722851,"marketCap":272100842602.9},{"date":"2020-06-12","value":20.007772,"marketCap":276245709147.33},{"date":"2020-06-19","value":19.912798,"marketCap":275622031027.48},{"date":"2020-06-26","value":20.102745,"marketCap":278684442333.46},{"date":"2020-07-02","value":20.387666,"marketCap":283315208424.42},{"date":"2020-07-10","value":22.065533,"marketCap":306631522161.21},{"date":"2020-07-17","value":23.236874,"marketCap":322865127331.16},{"date":"2020-07-24","value":24.439873,"marketCap":339649355485.02},{"date":"2020-07-31","value":26.940845,"marketCap":375553180328.77},{"date":"2020-08-07","value":27.415713,"marketCap":381588320361.41},{"date":"2020-08-14","value":23.883337,"marketCap":376403054800.11},{"date":"2020-08-21","value":23.743505,"marketCap":374033990621.5},{"date":"2020-08-28","value":24.3308,"marketCap":384225748543.79},{"date":"2020-09-04","value":23.995203,"marketCap":379029371358.48},{"date":"2020-09-11","value":24.414699,"marketCap":386327082736.02},{"date":"2020-09-18","value":24.834196,"marketCap":396469875684.42},{"date":"2020-09-25","value":23.715538,"marketCap":375725552593.81},{"date":"2020-10-02","value":24.218934,"marketCap":387889675257.38},{"date":"2020-10-09","value":25.337592,"marketCap":410285090464.55},{"date":"2020-10-16","value":23.293011,"marketCap":404683372262.77},{"date":"2020-10-23","value":23.448644,"marketCap":408694182300.02},{"date":"2020-10-30","value":22.411093,"marketCap":391689365362.43},{"date":"2020-11-06","value":23.474582,"marketCap":410391275226.47},{"date":"2020-11-13","value":23.967419,"marketCap":420197669589.62},{"date":"2020-11-20","value":25.316235,"marketCap":443487380927.35},{"date":"2020-11-27","value":25.368112,"marketCap":444349447014.3},{"date":"2020-12-04","value":26.094398,"marketCap":462369496969.05},{"date":"2020-12-11","value":26.768806,"marketCap":474386671866.69},{"date":"2020-12-18","value":26.45754,"marketCap":469369788819.88},{"date":"2020-12-24","value":26.45754,"marketCap":470103935160.5},{"date":"2020-12-31","value":27.495091,"marketCap":489200206457.12},{"date":"2021-01-08","value":30.088968,"marketCap":536803383659.92},{"date":"2021-01-15","value":30.512661,"marketCap":556795826217.44},{"date":"2021-01-22","value":32.949612,"marketCap":601437283156.43},{"date":"2021-01-29","value":30.004963,"marketCap":547198978076.13},{"date":"2021-02-05","value":32.086525,"marketCap":585578509254.63},{"date":"2021-02-12","value":32.086525,"marketCap":584325756257.58},{"date":"2021-02-19","value":33.101921,"marketCap":605515839690.56},{"date":"2021-02-26","value":30.76651,"marketCap":563501767195.01},{"date":"2021-03-05","value":30.512661,"marketCap":556895310891.94},{"date":"2021-03-12","value":31.172668,"marketCap":563823688646.5},{"date":"2021-03-19","value":30.004963,"marketCap":539000231429.38},{"date":"2021-03-26","value":29.954193,"marketCap":534404226631.27},{"date":"2021-04-01","value":30.563431,"marketCap":547683978668.16},{"date":"2021-04-09","value":30.969589,"marketCap":556093791309.24},{"date":"2021-04-16","value":29.65151,"marketCap":557937639484.3},{"date":"2021-04-23","value":29.262638,"marketCap":555835672828.51},{"date":"2021-04-30","value":29.16542,"marketCap":556844247487.47},{"date":"2021-05-07","value":29.116811,"marketCap":558595191481.77},{"date":"2021-05-14","value":27.075231,"marketCap":516234967299.52},{"date":"2021-05-21","value":27.852976,"marketCap":531291854481.66},{"date":"2021-05-28","value":28.67933,"marketCap":552088501685.97},{"date":"2021-06-04","value":28.922375,"marketCap":557632513102.14},{"date":"2021-06-11","value":29.262638,"marketCap":563520776712.61},{"date":"2021-06-18","value":29.311247,"marketCap":562062598086.7},{"date":"2021-06-25","value":28.727939,"marketCap":549120497731.04},{"date":"2021-07-02","value":28.582111,"marketCap":545180523806.77},{"date":"2021-07-09","value":28.387675,"marketCap":540891602224.24},{"date":"2021-07-16","value":27.922169,"marketCap":545230404461.02},{"date":"2021-07-23","value":27.732544,"marketCap":540697649899.48},{"date":"2021-07-30","value":27.495514,"marketCap":538128691342.49},{"date":"2021-08-06","value":28.016981,"marketCap":549474896044.39},{"date":"2021-08-13","value":27.54292,"marketCap":541381020773.97},{"date":"2021-08-20","value":26.168145,"marketCap":510542517221.29},{"date":"2021-08-27","value":28.396229,"marketCap":556992680712.26},{"date":"2021-09-03","value":29.391757,"marketCap":582051188731.76},{"date":"2021-09-10","value":29.486569,"marketCap":583189783225.2},{"date":"2021-09-17","value":28.443635,"marketCap":560011096206.18},{"date":"2021-09-24","value":28.348823,"marketCap":558043959905.14},{"date":"2021-10-01","value":27.211078,"marketCap":534685432442.15},{"date":"2021-10-08","value":27.258484,"marketCap":530906165907.63},{"date":"2021-10-15","value":28.443635,"marketCap":555551804134.98},{"date":"2021-10-22","value":27.491301,"marketCap":557442790211.39},{"date":"2021-10-29","value":27.033113,"marketCap":549096420580.72},{"date":"2021-11-05","value":27.491301,"marketCap":557822533247.28},{"date":"2021-11-12","value":27.674577,"marketCap":563399755265.73},{"date":"2021-11-19","value":28.31604,"marketCap":576168522742.75},{"date":"2021-11-26","value":27.308026,"marketCap":554083850314.36},{"date":"2021-12-03","value":27.857852,"marketCap":568521557767.99},{"date":"2021-12-10","value":27.720395,"marketCap":565634763911.66},{"date":"2021-12-17","value":27.812033,"marketCap":565262737942.4},{"date":"2021-12-23","value":27.766214,"marketCap":566733168303.39},{"date":"2021-12-31","value":28.178584,"marketCap":575440550704.36},{"date":"2022-01-07","value":29.049142,"marketCap":593475369494.68},{"date":"2022-01-14","value":29.210473,"marketCap":631028306937.64},{"date":"2022-01-21","value":27.862966,"marketCap":599984618040.57},{"date":"2022-01-28","value":27.645626,"marketCap":591928572961.77},{"date":"2022-02-04","value":27.645626,"marketCap":592311244165.07},{"date":"2022-02-11","value":28.254177,"marketCap":605132204706.85},{"date":"2022-02-18","value":27.689094,"marketCap":592476500295.78},{"date":"2022-02-25","value":26.254259,"marketCap":559366979128.97},{"date":"2022-03-04","value":25.863053,"marketCap":547512193743.92},{"date":"2022-03-11","value":24.99408,"marketCap":524684828213.75},{"date":"2022-03-18","value":25.254888,"marketCap":531244086395.78},{"date":"2022-03-25","value":25.993843,"marketCap":540517551376.32},{"date":"2022-04-01","value":25.602631,"marketCap":532327004627.3},{"date":"2022-04-08","value":24.646336,"marketCap":507964542554.1},{"date":"2022-04-14","value":24.907144,"marketCap":510640547219.09},{"date":"2022-04-22","value":24.255125,"marketCap":493339435219.88},{"date":"2022-04-29","value":21.285488,"marketCap":473767054486.31},{"date":"2022-05-06","value":20.889847,"marketCap":461777492725.69},{"date":"2022-05-13","value":20.217257,"marketCap":444495954848.64},{"date":"2022-05-20","value":20.968975,"marketCap":462325965240.53},{"date":"2022-05-27","value":20.968975,"marketCap":469175940281.99},{"date":"2022-06-03","value":21.364616,"marketCap":476937410924.08},{"date":"2022-06-10","value":20.968975,"marketCap":463385988358.62},{"date":"2022-06-17","value":19.821616,"marketCap":435826644171.3},{"date":"2022-06-24","value":19.247937,"marketCap":424537442127.44},{"date":"2022-07-01","value":17.942321,"marketCap":394532226320.3},{"date":"2022-07-08","value":18.476437,"marketCap":406822807024.32},{"date":"2022-07-15","value":16.846349,"marketCap":426557746603.59},{"date":"2022-07-22","value":17.205509,"marketCap":436439062083.79},{"date":"2022-07-29","value":17.410744,"marketCap":439176243740.13},{"date":"2022-08-05","value":17.650184,"marketCap":445631184557.14},{"date":"2022-08-12","value":17.68439,"marketCap":447179915833.95},{"date":"2022-08-19","value":17.752802,"marketCap":446645231081.01},{"date":"2022-08-26","value":17.513361,"marketCap":438655745539.42},{"date":"2022-09-02","value":16.589805,"marketCap":411095532234.9},{"date":"2022-09-09","value":16.247747,"marketCap":399329876719.95},{"date":"2022-09-16","value":16.14513,"marketCap":391026823520},{"date":"2022-09-23","value":15.563632,"marketCap":370492168578.74},{"date":"2022-09-30","value":14.434841,"marketCap":344226636675.45},{"date":"2022-10-07","value":14.982133,"marketCap":358235763329.67},{"date":"2022-10-14","value":12.103306,"marketCap":334250570949.75},{"date":"2022-10-21","value":11.442325,"marketCap":314148777243.89},{"date":"2022-10-28","value":11.148555,"marketCap":306245273824.76},{"date":"2022-11-04","value":11.221998,"marketCap":308926064588.2},{"date":"2022-11-11","value":12.969927,"marketCap":368123186347.05},{"date":"2022-11-18","value":14.306578,"marketCap":405721936804.69},{"date":"2022-11-25","value":14.629725,"marketCap":417285900215.99},{"date":"2022-12-02","value":14.468151,"marketCap":417166314166.04},{"date":"2022-12-09","value":14.145005,"marketCap":407024553888.41},{"date":"2022-12-16","value":13.836547,"marketCap":397371374514.98},{"date":"2022-12-23","value":13.366515,"marketCap":383672827172.77},{"date":"2022-12-30","value":13.175565,"marketCap":378561102679.37},{"date":"2023-01-06","value":13.469335,"marketCap":387860223795.16},{"date":"2023-01-13","value":12.754358,"marketCap":427978815243.94},{"date":"2023-01-20","value":12.830884,"marketCap":429681481481.6},{"date":"2023-01-27","value":12.830884,"marketCap":431158684683.94},{"date":"2023-02-03","value":13.825724,"marketCap":469759549710.41},{"date":"2023-02-10","value":13.90225,"marketCap":468647234276.57},{"date":"2023-02-17","value":13.213514,"marketCap":441360926535.14},{"date":"2023-02-24","value":13.034953,"marketCap":432384546060.96},{"date":"2023-03-03","value":13.162497,"marketCap":436886185474.04},{"date":"2023-03-10","value":13.087036,"marketCap":433433278107.52},{"date":"2023-03-17","value":13.21459,"marketCap":438801491433.18},{"date":"2023-03-24","value":13.750316,"marketCap":460608065539.51},{"date":"2023-03-31","value":13.597251,"marketCap":453091766016.98},{"date":"2023-04-06","value":13.520719,"marketCap":450039945734.77},{"date":"2023-04-14","value":13.163568,"marketCap":438913801827.93},{"date":"2023-04-21","value":12.981688,"marketCap":433126413598.24},{"date":"2023-04-28","value":12.753048,"marketCap":422981778923.09},{"date":"2023-05-05","value":12.702239,"marketCap":422050817948.05},{"date":"2023-05-12","value":12.600621,"marketCap":417587016010.91},{"date":"2023-05-19","value":13.514969,"marketCap":448077617720.61},{"date":"2023-05-26","value":14.378707,"marketCap":475925816519.84},{"date":"2023-06-02","value":14.277091,"marketCap":474655546427.31},{"date":"2023-06-09","value":14.353303,"marketCap":476894187106.73},{"date":"2023-06-16","value":14.963001,"marketCap":497540304709.86},{"date":"2023-06-23","value":14.759769,"marketCap":485547316994.91},{"date":"2023-06-30","value":14.632748,"marketCap":480749047035.47},{"date":"2023-07-07","value":14.353303,"marketCap":467311584552.67},{"date":"2023-07-14","value":15.013809,"marketCap":494749457864.61},{"date":"2023-07-21","value":15.039994,"marketCap":466224468842.94},{"date":"2023-07-28","value":15.227993,"marketCap":468831205039.98},{"date":"2023-08-04","value":14.878851,"marketCap":453669982302.33},{"date":"2023-08-11","value":14.663994,"marketCap":445430860465.98},{"date":"2023-08-18","value":14.476004,"marketCap":437298947679.75},{"date":"2023-08-25","value":14.664004,"marketCap":444954927929.1},{"date":"2023-09-01","value":14.717719,"marketCap":445786275914.93},{"date":"2023-09-08","value":14.476004,"marketCap":435935073595.36},{"date":"2023-09-15","value":14.98629,"marketCap":453281195800.39},{"date":"2023-09-22","value":14.019433,"marketCap":420650747601.74},{"date":"2023-09-29","value":14.04629,"marketCap":421194817665.09},{"date":"2023-10-06","value":14.288004,"marketCap":427063576267.46},{"date":"2023-10-13","value":14.852005,"marketCap":445465806988.57},{"date":"2023-10-20","value":14.932576,"marketCap":445158278167.03},{"date":"2023-10-27","value":15.431452,"marketCap":425757572656.97},{"date":"2023-11-03","value":15.894677,"marketCap":440002069928.54},{"date":"2023-11-10","value":16.126293,"marketCap":447243111919.25},{"date":"2023-11-17","value":16.792201,"marketCap":471063959891.01},{"date":"2023-11-24","value":16.64744,"marketCap":471671173896.81},{"date":"2023-12-01","value":16.763249,"marketCap":478982649196.67},{"date":"2023-12-08","value":16.50268,"marketCap":470501670022.92},{"date":"2023-12-15","value":16.936961,"marketCap":485852598332.05},{"date":"2023-12-21","value":16.705344,"marketCap":478289379950.9},{"date":"2023-12-29","value":17.168578,"marketCap":500283626073.78},{"date":"2024-01-05","value":16.676392,"marketCap":480795470801.56},{"date":"2024-01-12","value":16.908009,"marketCap":487049895778.22},{"date":"2024-01-19","value":18.123996,"marketCap":514580671410.66},{"date":"2024-01-26","value":19.916868,"marketCap":532737454346.31},{"date":"2024-02-02","value":19.638526,"marketCap":525812340898.55},{"date":"2024-02-09","value":19.978721,"marketCap":533184310793.85},{"date":"2024-02-16","value":21.123013,"marketCap":564423342496.37},{"date":"2024-02-23","value":21.555989,"marketCap":572871017762.48},{"date":"2024-03-01","value":21.308574,"marketCap":564470884876.63},{"date":"2024-03-08","value":24.246631,"marketCap":645625394220.39},{"date":"2024-03-15","value":23.2879,"marketCap":618525481881.53},{"date":"2024-03-22","value":24.277558,"marketCap":637540737081.11},{"date":"2024-03-28","value":23.782729,"marketCap":623238509829.05},{"date":"2024-04-05","value":24.125677,"marketCap":630963606055.96},{"date":"2024-04-12","value":25.301031,"marketCap":657621058631.62},{"date":"2024-04-19","value":22.69705,"marketCap":599072137854.57},{"date":"2024-04-26","value":23.665457,"marketCap":622084357884.3},{"date":"2024-05-03","value":23.604932,"marketCap":623553547061.22},{"date":"2024-05-10","value":24.270712,"marketCap":641635402893.05},{"date":"2024-05-17","value":25.269373,"marketCap":673375338256.22},{"date":"2024-05-24","value":26.23778,"marketCap":697014007131.56},{"date":"2024-05-31","value":24.845695,"marketCap":657424368421.39},{"date":"2024-06-07","value":26.600933,"marketCap":705240285907.75},{"date":"2024-06-14","value":27.90223,"marketCap":738369571549.3},{"date":"2024-06-21","value":29.353254,"marketCap":776911589756.94},{"date":"2024-06-28","value":29.230879,"marketCap":769017527790.39},{"date":"2024-07-05","value":30.410662,"marketCap":802395782426.42},{"date":"2024-07-12","value":31.46974,"marketCap":831030734036.3},{"date":"2024-07-15","value":31.46974,"marketCap":827156583704.34},{"date":"2024-08-02","value":25.36881,"marketCap":713938501037.41},{"date":"2024-08-09","value":26.239722,"marketCap":745815443634.43},{"date":"2024-08-16","value":27.222985,"marketCap":774813345425.61},{"date":"2024-08-23","value":26.661107,"marketCap":767913827211.85},{"date":"2024-08-30","value":26.520637,"marketCap":767003231120.69},{"date":"2024-09-06","value":25.790196,"marketCap":741856922439.34},{"date":"2024-09-13","value":26.604919,"marketCap":763365579800.25},{"date":"2024-09-20","value":27.33536,"marketCap":789008381827.64},{"date":"2024-09-27","value":28.094842,"marketCap":817268073555.83},{"date":"2024-10-04","value":27.448661,"marketCap":790203049541.03},{"date":"2024-10-11","value":29.35911,"marketCap":839286018083.25},{"date":"2024-10-18","value":27.125253,"marketCap":875778621998.57},{"date":"2024-10-25","value":26.625248,"marketCap":859715514481.87},{"date":"2024-10-31","value":25.75024,"marketCap":835806847714.5},{"date":"2024-11-08","value":27.250254,"marketCap":877629136667.29},{"date":"2024-11-15","value":25.87523,"marketCap":824133471673.73},{"date":"2024-11-22","value":26.000231,"marketCap":827682755000.15},{"date":"2024-11-29","value":24.900221,"marketCap":792470846777.9},{"date":"2024-12-06","value":26.625236,"marketCap":851945243467.52},{"date":"2024-12-13","value":26.625236,"marketCap":849638863678.4},{"date":"2024-12-20","value":25.87523,"marketCap":821711330684.24},{"date":"2024-12-27","value":27.250242,"marketCap":862551622891.58},{"date":"2025-01-03","value":26.875239,"marketCap":846445672845},{"date":"2025-01-10","value":27.500244,"marketCap":866762072443.86},{"date":"2025-01-17","value":24.755351,"marketCap":881744421100.18},{"date":"2025-01-24","value":25.086896,"marketCap":897778015240.81},{"date":"2025-01-31","value":25.086896,"marketCap":896192559439.45},{"date":"2025-02-07","value":24.865866,"marketCap":888458899937.57},{"date":"2025-02-14","value":23.429172,"marketCap":840324567024.94},{"date":"2025-02-21","value":24.202776,"marketCap":867249271599.73},{"date":"2025-02-28","value":22.987112,"marketCap":819932586619.65},{"date":"2025-03-07","value":22.213513,"marketCap":792146041403.3}]}],"industryCompare":{"bkCode":"BK4141","name":"半導體產品","current":43.231416,"rank":23,"totalCount":78,"items":[{"symbol":"INTC","name":"英特爾","value":-4.790334,"marketCap":89847500000},{"symbol":"CRUS","name":"凌雲半導體","value":17.933769,"marketCap":5471270234},{"symbol":"KOPN","name":"高平電子","value":-4.052307,"marketCap":196210798},{"symbol":"MRVL","name":"邁威爾科技","value":-70.671055,"marketCap":62543884000},{"symbol":"MCHP","name":"微芯科技","value":101.468048,"marketCap":31333333133},{"symbol":"NVEC","name":"NVE Corporation","value":21.472515,"marketCap":321768282},{"symbol":"NVDA","name":"英偉達","value":37.018496,"marketCap":2697908000000},{"symbol":"PXLW","name":"美國像素","value":-1.3945,"marketCap":40048648},{"symbol":"POWI","name":"帕沃英蒂格盛","value":105.391578,"marketCap":3397192110},{"symbol":"QCOM","name":"高通","value":16.341575,"marketCap":172485320087},{"symbol":"QUIK","name":"快輯半導體","value":-24.635022,"marketCap":94623120},{"symbol":"RMBS","name":"Rambus","value":31.244999,"marketCap":5618507040},{"symbol":"QRVO","name":"Qorvo, Inc.","value":246.427809,"marketCap":6649854438},{"symbol":"SLAB","name":"芯科實驗室","value":-22.963881,"marketCap":4386330875},{"symbol":"SYNA","name":"Synaptics Incorporated","value":14.841719,"marketCap":2506766354},{"symbol":"STM","name":"意法半導體","value":14.773203378817415,"marketCap":23001878468.7},{"symbol":"TXN","name":"德州儀器","value":35.899946,"marketCap":172283840038},{"symbol":"AMD","name":"美國超微公司","value":97.6138,"marketCap":160184246543},{"symbol":"WOLF","name":"Wolfspeed Inc.","value":-0.801552,"marketCap":784078454},{"symbol":"ADI","name":"亞德諾","value":70.651171,"marketCap":110488681117},{"symbol":"DIOD","name":"Diodes Incorporated","value":52.465619,"marketCap":2309746410},{"symbol":"LSCC","name":"萊迪思半導體","value":137.490149,"marketCap":8404910292},{"symbol":"MU","name":"美光科技","value":25.621362,"marketCap":99462128369},{"symbol":"SMTC","name":"先科電子","value":-3.303478,"marketCap":2786163675},{"symbol":"TSEM","name":"Tower半導體","value":20.961651,"marketCap":4357172724},{"symbol":"TSM","name":"台積電","value":22.213513,"marketCap":792146041403.3},{"symbol":"OLED","name":"Universal Display Corporation","value":32.08581,"marketCap":7125584499},{"symbol":"ON","name":"安森美半導體","value":11.757349,"marketCap":18491959052},{"symbol":"PI","name":"Impinj, Inc.","value":64.479475,"marketCap":2633212793},{"symbol":"UMC","name":"聯電","value":11.74634,"marketCap":16855281883.1},{"symbol":"ASX","name":"日月光半導體","value":21.721658,"marketCap":21445345119.05},{"symbol":"GCTS","name":"GCT Semiconductor, Inc.","value":-5.48824,"marketCap":96428384},{"symbol":"NXPI","name":"恩智浦","value":21.670879,"marketCap":54393906492},{"symbol":"SWKS","name":"思佳訊","value":20.426043,"marketCap":10758396602},{"symbol":"SIMO","name":"慧榮科技","value":19.558507,"marketCap":1774347741},{"symbol":"MPWR","name":"Monolithic Power Systems","value":15.1552,"marketCap":27077796200},{"symbol":"CEVA","name":"CEVA Inc.","value":-87.303713,"marketCap":767050424},{"symbol":"ALGM","name":"Allegro MicroSystems, Inc.","value":-79.79456,"marketCap":5212579655},{"symbol":"FSLR","name":"第一太陽能","value":10.865771,"marketCap":14039053828},{"symbol":"AOSL","name":"阿爾法和歐米伽半導體","value":-34.207323,"marketCap":788615613},{"symbol":"WKEY","name":"Wisekey International Holding AG","value":-2.1732762811309447,"marketCap":38819055.59},{"symbol":"GSIT","name":"廣船國際技術","value":-5.188733,"marketCap":66052574},{"symbol":"SQNS","name":"Sequans Communications","value":1.053414,"marketCap":60086731},{"symbol":"HIMX","name":"奇景光電","value":20.790311,"marketCap":1658131243},{"symbol":"IMOS","name":"南茂科技","value":15.748389,"marketCap":679694655.91},{"symbol":"POET","name":"POET Technologies Inc","value":-8.209314891616318,"marketCap":261939515.66},{"symbol":"AMBA","name":"安霸","value":-19.055449,"marketCap":2231888524},{"symbol":"MXL","name":"MaxLinear","value":-4.228261,"marketCap":1036761183},{"symbol":"SITM","name":"SiTime Corp","value":-44.895906,"marketCap":4202301744},{"symbol":"MX","name":"Magnachip Semiconductor","value":-3.511687,"marketCap":154763577},{"symbol":"AVGO","name":"博通","value":83.764658,"marketCap":843761395385},{"symbol":"ASTI","name":"旭日升科技","value":-0.185746,"marketCap":2384647},{"symbol":"CSIQ","name":"阿特斯太陽能","value":871.758904,"marketCap":664280285},{"symbol":"VLN","name":"Valens Semiconductor Ltd.","value":-6.097542,"marketCap":223066376},{"symbol":"MRAM","name":"Everspin Technologies Inc","value":153.087891,"marketCap":119561643},{"symbol":"LEDS","name":"旭明光電","value":-5.994643,"marketCap":11899367},{"symbol":"JKS","name":"晶科能源","value":15.4604535624,"marketCap":1195976880},{"symbol":"PRSO","name":"Peraso Inc","value":-0.158705,"marketCap":2873506},{"symbol":"SMTK","name":"SmartKem, Inc.","value":-0.88276,"marketCap":7979267},{"symbol":"MTSI","name":"MACOM Technology Solutions Holdings, Inc.","value":-74.918275,"marketCap":7731341176},{"symbol":"BZAI","name":"BLAIZE HOLDINGS INC","value":-3.974931,"marketCap":314925797},{"symbol":"SELX","name":"SEMILUX INTERNATIONAL LTD","value":-23.756627664000003,"marketCap":45662591},{"symbol":"GFS","name":"GLOBALFOUNDRIES Inc.","value":-80.061924,"marketCap":21216409863},{"symbol":"DVLT","name":"Datavault AI Inc.","value":-0.774342,"marketCap":39811259},{"symbol":"RGTI","name":"Rigetti Computing","value":-12.005612,"marketCap":2412983872},{"symbol":"INDI","name":"Indie Semiconductor Inc.","value":-4.230827,"marketCap":561020296},{"symbol":"NVTS","name":"納微半導體","value":-5.497976,"marketCap":465123285},{"symbol":"PENG","name":"Penguin Solutions, Inc.","value":-35.229526,"marketCap":962963852},{"symbol":"ALAB","name":"Astera Labs, Inc.","value":-123.411658,"marketCap":10295123937},{"symbol":"MAXN","name":"Maxeon Solar Technologies Ltd","value":-0.075776,"marketCap":52638160},{"symbol":"CRDO","name":"Credo Technology Group Holding Ltd","value":1374.706462,"marketCap":7035747674},{"symbol":"ARM","name":"ARM Holdings","value":154.203077,"marketCap":124287680000},{"symbol":"MOBX","name":"Mobix Labs Inc.","value":-0.960907,"marketCap":39212684},{"symbol":"SKYT","name":"SkyWater Technology, Inc.","value":-57.233564,"marketCap":388787600},{"symbol":"NA","name":"納比特","value":-3.5006754420000004,"marketCap":85631122},{"symbol":"ICG","name":"聰鏈","value":30.808770141600004,"marketCap":218932405},{"symbol":"LAES","name":"SEALSQ Corp","value":-21.632526,"marketCap":284489353},{"symbol":"TOYO","name":"TOYO CO LTD","value":4.362681,"marketCap":136821810}]}},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"INTC\",pageSize:16,pageCount:14,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2512105068","title":"市場消息：馬斯克擬與特朗普討論向美國人發放5000美元DOGE紅利","url":"https://stock-news.laohu8.com/highlight/detail?id=2512105068","media":"Odaily","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512105068?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 20:08","pubTimestamp":1739966918,"startTime":"0","endTime":"0","summary":"Odaily星球日报讯 据 Solid Intel 披露，马斯克计划与特朗普讨论利用政府储备金向美国公民发放 5000 美元 DOGE 红利。\n","market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.odaily.news/newsflash/419763?source=share","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"odaily_live","symbols":["LU2750360641.GBP","LU2360107168.USD","LU2756315664.SGD","LU1674673428.USD","LU1720051108.HKD","BK4535","LU2108987350.USD","LU1066051498.USD","LU2756315318.SGD","TSYW.SI","LU0321505439.SGD","LU2471134796.USD","IE00BK4W5L77.USD","SG9999015978.USD","TSLA","BK4602","LU2471134952.CNY","BK4511","LU0820561818.USD","BK4141","LU0081259029.USD","LU1720051017.SGD","IE00BK4W5M84.HKD","SG9999015986.USD","BK4550","LU0198837287.USD","LU1861215975.USD","LU2087621335.USD","LU2249611893.SGD","LU2750360997.AUD","LU0823414478.USD","BK4554","LU0316494557.USD","LU1778281490.HKD","LU1629891620.HKD","BK4592","BK4515","LU2602419157.SGD","LU2063271972.USD","DXYZ","BK4551","BK4527","LU0820561909.HKD","LU0323591593.USD","LU0234570918.USD","IE00BWXC8680.SGD","INTC","SG9999015945.SGD","LU1551013425.SGD","LU2213496289.HKD"],"gpt_icon":0},{"id":"1109131193","title":"期權大單 | 英特爾10天累漲40%，Call單暴漲超400%！押注財報行情，Grab期權成交量激增10倍","url":"https://stock-news.laohu8.com/highlight/detail?id=1109131193","media":"老虎资讯综合","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1109131193?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 14:46","pubTimestamp":1739947570,"startTime":"0","endTime":"0","summary":"期权市场总成交量达49,764,581张合约，略高于90天均值，其中看涨期权占比63%。其中，2月21日到期行权价140美元的Call单 $NVDA 20250221 140.0 CALL$ 成交量接近18万，隔夜跌幅8.37%，同日到期行权价140美元的Call单成交量也接近16万。期权链上同样处于多空交锋的态势，2月21日到期行权价245美元的Call单 $AAPL 20250221 245.0 CALL$ 成交量最高，达6.25万，隔夜跌幅达到21.88%。","market":"us","thumbnail":"https://static.tigerbbs.com/5d1fe578ee46cbe0d24c33435ff25ae5","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/5d1fe578ee46cbe0d24c33435ff25ae5"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":"","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TSLA","GRAB","AAPL","NVDA","INTC"],"gpt_icon":1},{"id":"2512126301","title":"英特爾解體疑雲：博通與臺積電的“分食計劃”與半導體霸權爭奪戰","url":"https://stock-news.laohu8.com/highlight/detail?id=2512126301","media":"新浪财经","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512126301?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 14:09","pubTimestamp":1739945383,"startTime":"0","endTime":"0","summary":"教科书级的失败案例英特尔在10nm及以下制程研发上屡屡受挫，而台积电和三星已实现3nm量产并规划2nm路线。如今英特尔代工部门2024年上半年亏损53亿美元，被迫剥离为独立实体寻求外部注资。《芯片法案》规定，若分拆制造业务，英特尔需维持主导权，所以台积电单独收购的可能性不大。英特尔的解体传闻，标志着半导体行业从技术竞争转向资本与地缘的复合博弈。","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=nesSN20250219141237a24b78c2&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":"7d371992436f7f330c6196ad3cc359ad","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://gu.qq.com/resources/shy/news/detail-v2/index.html#/?id=nesSN20250219141237a24b78c2&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":"英特尔解体疑云：博通与台积电的“分食计划”与半导体霸权争夺战","news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["LU0109391861.USD","SGXZ23171101.USD","IE00BD6J9T35.USD","LU2357305700.SGD","IE00BVYPNV92.GBP","LU1316542783.SGD","LU0683600562.USD","IE00BVYPNQ40.USD","LU2237443895.HKD","LU0256863811.USD","BK4579","03145","IE00BMPRXQ63.HKD","LU2023251221.USD","LU2023250504.SGD","LU0061475181.USD","IE00B19Z9P08.USD","LU2505996509.AUD","AVGO","IE00BYV24P56.USD","LU2089283258.USD","LU1974910355.USD","LU2430703251.USD","LU2360106780.USD","LU0719512351.SGD","LU2430703095.HKD","BK4534","TSM","IE00B3M56506.USD","LU0354030438.USD","LU1670627923.USD","LU0203345920.USD","LU0097036916.USD","LU2602419157.SGD","LU2750360641.GBP","SG9999015978.USD","SGXZ99366536.SGD","LU1720051017.SGD","LU1803068979.SGD","SG9999004303.SGD","BK4526","LU0965509283.SGD","IE00BN8TJ469.HKD","LU0321505439.SGD","LU0466842654.USD","LU1935042215.USD","LU1914381329.SGD","LU2347655156.SGD","LU0572939691.SGD","INTC"],"gpt_icon":1},{"id":"2512144638","title":"英特爾又有新金主？傳私募巨頭將收購其子公司","url":"https://stock-news.laohu8.com/highlight/detail?id=2512144638","media":"格隆汇","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512144638?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 11:41","pubTimestamp":1739936500,"startTime":"0","endTime":"0","summary":"格隆汇2月19日｜据彭博，私募股权公司银湖(Silver Lake)正与英特尔进行独家谈判，计划收购旗下可程式逻辑芯片部门Altera的多数股权。Silver Lake正在敲定对Altera的投资细节，虽然确切持股比例尚未确定，但市场普遍认为，这笔交易将为英特尔带来急需的现金，协助其降低成本并优化资本运用。该消息带动英特尔隔夜股价大涨16%。此前华尔街日报称，台积电与博通正在评估收购英特尔部分业务的可能性，甚至可能将这家美国芯片巨头一分为二，然而，相关计划尚未获得官方证实。","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=nesSN2025021911414496283741&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=nesSN2025021911414496283741&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4588","INTC","BK4550","BK4533","BK4527","BK4141","BK4515","BK4579","BK4535","BK4585","BK4554","BK4575","BK4602","BK4534","BK4605","BK4512","BK4543","LU0081259029.USD","LU0321505868.SGD","BK4529","LU0321505439.SGD"],"gpt_icon":0},{"id":"2512410021","title":"英特爾又有新金主？傳私募巨頭將收購其子公司","url":"https://stock-news.laohu8.com/highlight/detail?id=2512410021","media":"美港电讯","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512410021?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 11:35","pubTimestamp":1739936112,"startTime":"0","endTime":"0","summary":null,"market":"us","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.ushknews.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"live_meigang","symbols":["LU2286300806.USD","TSM","SG9999001424.SGD","LU1868837722.USD","AVGO","LU2471134879.HKD","IE00BVYPNQ40.USD","LU1548497426.USD","LU2491050071.SGD","LU0878005551.USD","LU2458330243.SGD","LU2125154935.USD","LU2125154778.USD","LU1992135399.USD","INTC","03145","LU1003077747.HKD","LU0345770993.USD","BK4551","LU0096364046.USD","LU0572939691.SGD","LU0384037296.USD","LU2458330169.SGD","BK4527","LU0097036916.USD","LU1244550577.SGD","BK4533","LU1282649067.USD","LU2089283258.USD","LU0965509010.AUD","IE00BFXG0V08.USD","LU2491049909.HKD","LU0321505439.SGD","LU2106854487.HKD","LU2430703178.SGD","EWT","LU1670628061.USD","SG9999004303.SGD","BK4505","LU0096362180.USD","IE00B894F039.SGD","159813","IE00BQXX3C00.GBP","LU0466842654.USD","LU1935043536.SGD","LU1989772923.USD","IE00BLSP4452.SGD","IE00BKVL7J92.USD","TWmain","LU0823414551.USD"],"gpt_icon":0},{"id":"1138427380","title":"英特爾收購案提速：臺積電與博通入局，局勢漸入白熱化","url":"https://stock-news.laohu8.com/highlight/detail?id=1138427380","media":"老虎资讯综合","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/1138427380?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 10:48","pubTimestamp":1739933327,"startTime":"0","endTime":"0","summary":"台积电+英特尔：可行性分析进行中对于英特尔的股东来说，与台积电或博通（或两者）达成交易最符合英特尔股东的利益，能够解决股东价值方面的僵局。若台积电要与英特尔成立合资企业，有几点需要注意：其一，台积电需要得到美国现政府的批准，合资企业才能成立。总体来说，英特尔的收购传闻将继续给投资者带来动荡的环境，市场还将因有关博通和台积电对英特尔不同业务资产的交易报道而掀起一波乐观情绪。","market":"us","thumbnail":"https://static.tigerbbs.com/c74be4c2a08964ef2daf32217f693b44","type":0,"news_type":0,"thumbnails":["https://static.tigerbbs.com/c74be4c2a08964ef2daf32217f693b44"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"","is_publish_highlight":true,"source_rank":0,"column":"","sentiment":"0","news_top_title":"英特尔收购案提速：台积电与博通入局，局势渐入白热化","news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":null,"symbols":["TSM","AVGO","INTC"],"gpt_icon":1},{"id":"2512461891","title":"Intel股價單日暴漲16% 10天累漲40%創半年來新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2512461891","media":"快科技","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512461891?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 10:39","pubTimestamp":1739932796,"startTime":"0","endTime":"0","summary":"2月19日消息，美东时间2月18日收盘，Intel股价大涨16.06%，报27.39美元，创2024年8月1日以来收盘新高，是自2020年3月以来涨幅最大的一天。万斯这一表态，让投资者纷纷涌入购买Intel的股票。在当前地缘政治下，Intel是美国境内唯一有能力生产高端强大AI芯片的企业。此外，近期又传出台积电将于Intel成立合资公司，并协助运营Intel旗下的晶圆厂。受上述消息叠加影响，Intel股价自2月10日以来一路飙升，10天累涨40%。展望未来，Intel能否重振雄风，仍需观察。","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=nesSN20250219103956988a8c8c&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=nesSN20250219103956988a8c8c&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4543","LU0321505868.SGD","BK4579","BK4534","BK4529","BK4575","BK4533","BK4602","BK4588","LU0081259029.USD","BK4515","LU0321505439.SGD","BK4512","BK4554","INTC","BK4527","BK4605","BK4535","BK4585","BK4550","BK4141"],"gpt_icon":1},{"id":"2512143385","title":"京信通信盤中漲超8% 公司向易磊及英特爾發行股份淨籌約3.72億港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512143385","media":"新浪港股","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512143385?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:49","pubTimestamp":1739929740,"startTime":"0","endTime":"0","summary":"热点栏目\n\n自选股\n数据中心\n行情中心\n资金流向\n模拟交易\n\n客户端\n\n\n　　京信通信（02342）盘中涨超8%，截至发稿，股价上涨5.56%，现报1.14港元，成交额1832.70万港元。\n　　京信通信近日宣布，以每股1.09港元的价格，向两名投资者Ocean Link Investment Limited（其实益持有人为易磊）及英特尔发行共约3.41亿股新股，集资约3.72亿港元。据证券时报报道，易磊与一家已上市的苹果供应商董事长之子同名，这使得市场对易磊的身份充满了猜测，但公告内并没有更多有关易磊的介绍。\n\n\n\n海量资讯、精准解读，尽在新浪财经APP\n\n责任编辑：卢昱君","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/stock/hkstock/marketalerts/2025-02-19/doc-inekypai6455240.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["02342","BK4534","BK4535","BK4585","BK4543","BK4605","LU0321505439.SGD","BK1529","BK4533","BK4602","BK4141","LU0081259029.USD","BK4579","BK1506","BK4550","BK4512","BK4529","BK4554","BK4515","BK4588","LU0321505868.SGD","BK1149","BK4575","BK4527","INTC"],"gpt_icon":0},{"id":"2512014866","title":"港股異動 | 京信通信(02342)早盤漲超8% 公司向易磊及英特爾發行股份 淨籌約3.72億港元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512014866","media":"智通财经网","labels":["shareholding","movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512014866?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:44","pubTimestamp":1739929491,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，京信通信早盘涨超8%，截至发稿，涨7.41%，报1.16港元，成交额1449.73万港元。消息面上，京信通信近日宣布，以每股1.09港元的价格，向两名投资者Ocean Link Investment Limited及英特尔发行共约3.41亿股新股，集资约3.72亿港元。此外，京信通信此前发布盈警，预计截至去年12月31日止年度亏损不多于6亿元人民币，而2023年度实现净利润约670万元。京信通信董事会认为，公司维持稳健的财务状况及充足的营运资金。展望未来，新产品及新业务蓄势待发。","market":"sg","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"http://www.zhitongcaijing.com/content/detail/1251448.html","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding,movement","news_rank":0,"length":0,"strategy_id":0,"source":"highlight_zhitongcaijin","symbols":["BK4529","BK4533","BK4543","BK1149","BK4515","BK4579","BK4554","BK1506","BK4588","BK4527","BK1529","BK4535","LU0321505439.SGD","02342","BK4602","BK4550","BK4534","LU0321505868.SGD","BK4141","BK4585","BK4575","BK4512","BK4605","INTC","LU0081259029.USD"],"gpt_icon":1},{"id":"2512745948","title":"英特爾高管對臺積電的可能被收購表示遺憾","url":"https://stock-news.laohu8.com/highlight/detail?id=2512745948","media":"半导体行业观察","labels":["merge"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512745948?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:40","pubTimestamp":1739929201,"startTime":"0","endTime":"0","summary":"有关英特尔和台积电组建半导体生产合资企业的传闻在分析师、业界和政界引起了强烈反应。毋庸置疑，英特尔员工对这一消息的反应也是很自然的。为此，将英特尔代工厂的控制权让给台积电将削弱英特尔作为竞争对手的地位，并损害美国在半导体行业的领导地位。将英特尔工厂重新整备、以适应台积电的先进芯片制程，是重大且成本高昂的工程挑战。","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=nesSN20250219094746a24b3bf5&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=nesSN20250219094746a24b3bf5&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"merge","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["TSM","LU1989764664.SGD","LU0719512351.SGD","LU0316494557.USD","LU0823421333.USD","BK4548","SG9999004220.SGD","LU1868837722.USD","LU2471134796.USD","LU0158827948.USD","LU2125154935.USD","LU2089284900.SGD","LU1868837565.USD","03145","LU1211504680.USD","LU0082616367.USD","LU2471134879.HKD","LU2458330243.SGD","BK4533","LU0541502299.USD","LU1989764748.USD","LU2271345857.HKD","LU0823414551.USD","SGXZ51526630.SGD","LU0353189680.USD","LU0353189763.USD","LU2360032135.SGD","LU0264606111.USD","LU1852331112.SGD","BK4512","LU0109392836.USD","LU2750360641.GBP","BK4534","LU2458330169.SGD","LU1803068979.SGD","BK4505","LU0792757196.USD","BK4503","INTC","LU1267930813.SGD","LU2023251221.USD","LU2054465674.USD","LU0689626769.HKD","SG9999000418.SGD","LU2028103732.USD","IE00BHPRN162.USD","BK4141","LU2491050154.USD","LU0384037296.USD","BK4535"],"gpt_icon":1},{"id":"2512711039","title":"英特爾“瘦身”計劃加速，其可編程芯片部門Altera被曝將易主銀湖資本","url":"https://stock-news.laohu8.com/highlight/detail?id=2512711039","media":"飞象网","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512711039?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:16","pubTimestamp":1739927770,"startTime":"0","endTime":"0","summary":"彭博社今天发布博文，报道称私募巨头银湖资本正与英特尔进行深入谈判，计划收购其可编程芯片部门 Altera 的多数股权。英特尔和银湖资本均对此消息保持沉默，拒绝发表评论。英特尔于 2015 年斥资约 170 亿美元收购了 Altera。英特尔于 2024 年表示在推进业务重组计划中，考虑出售 Altera 股份。此前有报道称，莱迪思半导体及多家收购公司对 Altera 表现出兴趣，但部分收购方给出的估值仅为 90 亿美元。","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=nesSN20250219091755a24b3238&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=nesSN20250219091755a24b3238&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":["BK4602","LU0321505439.SGD","BK4575","LU0321505868.SGD","BK4579","BK4527","BK4529","BK4605","BK4515","BK4534","BK4533","BK4141","BK4535","BK4588","LU0081259029.USD","INTC","BK4512","BK4585","BK4550","BK4554","BK4543"],"gpt_icon":1},{"id":"2512117305","title":"市值有望破2000億美元？英特爾拆分大消息引爆市場，6個交易日飆漲43%","url":"https://stock-news.laohu8.com/highlight/detail?id=2512117305","media":"格隆汇","labels":["corporation"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512117305?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:06","pubTimestamp":1739927181,"startTime":"0","endTime":"0","summary":"隔夜，英特尔股价大涨16%，创下2020年3月以来的最佳单日表现，最新报27.39美元/股，总市值1185.99亿美元。自2月10日的6个交易日内，英特尔股价累计上涨超43%。英特尔表示，出售股份将提升Altera的价值，并为全面退出奠定基础。若分拆成功，有望超2000亿美元近年来，英特尔的股价持续下跌，市值缩水数十亿美元。根据对每项业务财务业绩的更稳健预测，Lipacis估计英特尔的市值可能达到2370亿美元，即每股54.18美元。","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=nesSN20250219090632abd432f6&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=nesSN20250219090632abd432f6&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"corporation","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4535","LU0321505439.SGD","BK4579","BK4585","BK4534","BK4527","BK4141","BK4588","BK4515","BK4605","BK4575","BK4554","BK4529","BK4543","LU0321505868.SGD","INTC","BK4602","BK4512","BK4533","BK4550","LU0081259029.USD"],"gpt_icon":1},{"id":"2512110938","title":"分析師：英特爾拆分 價值可能超過2370億美元","url":"https://stock-news.laohu8.com/highlight/detail?id=2512110938","media":"网易新闻","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512110938?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 09:04","pubTimestamp":1739927040,"startTime":"0","endTime":"0","summary":"Evercore分析师Mark Lipacis指出，如果英特尔进行业务拆分，其价值可能超过2370亿美元，约合每股54.18美元。即使不进行拆分，英特尔仍然有一些潜在的利好因素。英特尔的18A节点工艺也不容忽视。他认为，将英特尔的工艺控制权交给台积电将是一个“可怕的、令人沮丧的错误”。目前，华尔街分析师对英特尔股票的共识评级为“持有”，基于过去3个月内1个买入、27个持有和5个卖出评级，平均目标价为22.67美元。","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.sina.com.cn/roll/2025-02-19/doc-inekypaq5949200.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"sina","symbols":["BK4575","BK4533","INTC","BK4585","BK4141","LU0321505868.SGD","BK4527","BK4529","LU0081259029.USD","BK4515","BK4579","BK4512","BK4550","BK4602","BK4534","LU0321505439.SGD","BK4535","BK4605","BK4543","BK4588","BK4554"],"gpt_icon":1},{"id":"2512311435","title":"傳英特爾旗下Altera股權出售接近達成 私募巨頭Silver Lake或成新東家","url":"https://stock-news.laohu8.com/highlight/detail?id=2512311435","media":"智通财经","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512311435?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 08:24","pubTimestamp":1739924666,"startTime":"0","endTime":"0","summary":"智通财经APP获悉，据知情人士透露，私募股权公司Silver Lake正就收购英特尔可编程芯片业务Altera的多数股权进行独家谈判。目前Silver Lake正在敲定投资细节。对于此项交易，Silver Lake拒绝置评，英特尔也未立即回应置评请求。据去年11月的报道称，Silver Lake和贝恩资本可能是竞购Altera少数股权的潜在竞购者之一。英特尔在2015年以近170亿美元的价格收购了Altera。英特尔去年表示，它将寻求出售在Altera的股份，这是该芯片制造商扭转业务的更广泛计划的一部分。","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=nesSN202502190826019627ff1c&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=nesSN202502190826019627ff1c&s=b","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"tencent","symbols":["BK4141","BK4579","BK4550","BK4605","BK4534","BK4543","BK4533","BK4588","LU0321505868.SGD","LU0321505439.SGD","BK4535","BK4585","LU0081259029.USD","BK4554","BK4527","INTC","BK4515","BK4602","BK4575","BK4512","BK4529"],"gpt_icon":1},{"id":"2512111472","title":"英特爾狂飆16%！標普500刷新歷史新高，市場猜測博通與臺積電欲拆分英特爾，特朗普關稅炸彈倒計時：汽車25%+芯片更高稅率","url":"https://stock-news.laohu8.com/highlight/detail?id=2512111472","media":"金融界","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512111472?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 08:04","pubTimestamp":1739923466,"startTime":"0","endTime":"0","summary":"Meta股价下跌2.8%，收于716.37美元。这是自16日以来Meta首次收跌。目前，市场仍面临诸多不确定性。特朗普关税政策引发市场担忧市场关注的焦点之一是美国总统特朗普的关税政策。当地时间2月18日，特朗普表示将对进口汽车征收25%左右的关税，并可能在4月2日发表更多相关声明。特朗普称，他希望在宣布新的进口税之前给相关企业“时间”，以便它们在美国投资建厂以规避关税。","market":"hk","thumbnail":"https://imgcloud.jrjimg.cn/2025/02/20250219075125865.png","type":0,"news_type":0,"thumbnails":["https://imgcloud.jrjimg.cn/2025/02/20250219075125865.png"],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://usstock.jrj.com.cn/2025/02/19080448243843.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"1","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_highlight","symbols":["LU2272731782.SGD","VOO","SG9999015986.USD","159813","IE00BKDWB100.SGD","SPY","LU0321505439.SGD","IVV","IE00BMPRXN33.USD","LU1989764664.SGD","LU2028103732.USD",".SPX","UPRO","LU0942090050.USD","IE00BK4W5L77.USD","IE00BFXG0V08.USD","INTC","IE00BQXX3C00.GBP","LU0157215616.USD","SPXU","LU2473716301.USD","LU2023250843.SGD","AVGO","LU1868836591.USD","BK4515","BK4566","BK4588","OEF","SH","03145","IE00B3PB1722.GBP","LU1814569148.SGD","IE00BZ9MQY76.HKD","LU0154236417.USD","LU1720051108.HKD","161125","LU0143863198.USD","SDS","LU2111349929.HKD","LU2471134952.CNY","IE00BK4W5M84.HKD","LU0256863902.USD","LU0672654240.SGD","SSO","IE00BMCWC346.EUR","TSM","LU0868494617.USD","LU0158827781.USD","OEX","ESmain"],"gpt_icon":1},{"id":"2512111232","title":"美股異動︱英特爾漲超16%，創去年8月以來新高","url":"https://stock-news.laohu8.com/highlight/detail?id=2512111232","media":"格隆汇","labels":["movement"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2512111232?lang=zh_tw&edition=fundamental","pubTime":"2025-02-19 08:04","pubTimestamp":1739923464,"startTime":"0","endTime":"0","summary":"英特尔(INTC.US)大涨超16%，股价创去年8月以来新高，报27.39美元，总市值1185.99亿美元。消息上，媒体消息称，Silver Lake接近达成协议，将持有英特尔旗下可编程芯片部门Altera的多数股权。英特尔 和Silver Lake都未置评以上消息。还有媒体称，英特尔或被拆分，台积电、博通考虑接手。","market":"hk","thumbnail":"","type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"zh","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://finance.jrj.com.cn/2025/02/19080448244864.shtml","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"2","news_top_title":null,"news_tag":"movement","news_rank":0,"length":0,"strategy_id":0,"source":"jinrongjie_stock","symbols":["BK4602","LU0321505439.SGD","BK4575","LU0321505868.SGD","BK4579","BK4527","BK4529","BK4605","BK4515","BK4534","BK4533","BK4141","BK4535","BK4588","LU0081259029.USD","INTC","BK4512","BK4585","BK4550","BK4554","BK4543"],"gpt_icon":0}],"pageSize":16,"totalPage":25,"pageCount":14,"totalSize":400}]}}