美股詳情

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

Stride

126.96

+1.581.26%

成交量：24.98萬

成交額：3,162.25萬

市值：55.29億

市盈率：21.35

高：127.46

開：126.63

低：125.02

收：125.38

資料載入中...

總覽公司新聞公告

no data

沒有相關數據

{"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/LRN/news?page=5"},"companyName":"老虎證券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"LRN","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"LRN\",,,,,undefined,":{"symbol":"LRN","market":"US","secType":"STK","nameCN":"Stride","latestPrice":126.96,"timestamp":1742930141326,"preClose":125.38,"halted":0,"volume":249821,"delay":0,"changeRate":0.012602,"change":1.58,"floatShares":42258400,"shares":43546641,"eps":5.94694,"lyrEps":4.790038,"pbRate":4.19,"amount":31622469.588710003,"amplitude":0.019501,"volumeRatio":0.372875,"dividePrice":0,"prevYearClose":103.93,"fiveDayClose":120.19,"twentyDayClose":132.92,"impliedVol":0.6613,"impliedVolPercentile":0.924},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"LRN\",,,,,undefined,":{"symbol":"LRN","floatShares":42258400,"roa":"10.85%","roe":"22.95%","lyrEps":4.790038,"volumeRatio":0.372875,"shares":43546641,"dividePrice":0,"high":127.46,"amplitude":0.019501,"preClose":125.38,"low":125.015,"week52Low":56.17,"pbRate":"4.19","psRate":"2.52","week52High":145,"institutionHeld":0,"latestPrice":126.96,"committee":0.108312,"eps":5.94694,"divideRate":0,"volume":249821,"delay":0,"ttmEps":5.94694,"open":126.63,"prevYearClose":103.93,"prevWeekClose":121.96,"prevMonthClose":136.8,"prevQuarterClose":103.93,"fiveDayClose":120.19,"twentyDayClose":132.92,"sixtyDayClose":105.48},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/LRN\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-01-28","symbol":"LRN","fiscalQuarterEnding":"2024/12","expectedEps":1.97,"name":null,"time":"盤後","type":"earning","dateTimestamp":1738040400000,"reportTimeType":"post","actualEps":2.03},{"market":"US","date":"2024-10-22","symbol":"LRN","fiscalQuarterEnding":"2024/09","expectedEps":0.2,"name":null,"time":"盤後","type":"earning","dateTimestamp":1729569600000,"reportTimeType":"post","actualEps":0.94},{"market":"US","date":"2024-08-06","symbol":"LRN","fiscalQuarterEnding":"2024/06","expectedEps":1.3,"name":null,"time":"盤後","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"post","actualEps":1.42},{"market":"US","date":"2024-04-23","symbol":"LRN","fiscalQuarterEnding":"2024/03","expectedEps":1.47,"name":null,"time":"盤後","type":"earning","dateTimestamp":1713844800000,"reportTimeType":"post","actualEps":1.6},{"market":"US","date":"2024-01-23","symbol":"LRN","fiscalQuarterEnding":"2023/12","expectedEps":1.34,"name":null,"time":"盤後","type":"earning","dateTimestamp":1705986000000,"reportTimeType":"post","actualEps":1.54}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"LRN\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"LRN\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.4,"buy":0.4,"hold":0.2,"sell":0,"strongSell":0,"meanLabel":"BUY","meanPercent":0.4,"analysts":5,"updateTime":1724299200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/LRN\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"LRN","date":"2025-03-24","current":19.337709,"percent":0.633333,"low":11.506791,"twenty":15.536696,"median":18.188136,"eighty":22.213608,"high":88.691227,"avg":21.958949,"sd":12.335208,"marketCap":5216230907},"quantilePoints":[{"date":"2020-03-27","current":21.025664,"twenty":13.973364,"median":28.374042,"eighty":76.222375,"marketCap":686340760},{"date":"2020-04-03","current":24.918416,"twenty":13.973364,"median":28.206714,"eighty":75.207487,"marketCap":813411849},{"date":"2020-04-09","current":26.792704,"twenty":13.975603,"median":28.159912,"eighty":74.02345,"marketCap":874594225},{"date":"2020-04-17","current":29.111534,"twenty":13.973364,"median":28.098901,"eighty":71.016046,"marketCap":950287806},{"date":"2020-04-24","current":29.556077,"twenty":13.973364,"median":28.098901,"eighty":64.945802,"marketCap":964799011},{"date":"2020-05-01","current":39.481347,"twenty":13.973364,"median":28.098901,"eighty":59.640742,"marketCap":905504688},{"date":"2020-05-08","current":39.481347,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":905504688},{"date":"2020-05-15","current":40.787652,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":935464791},{"date":"2020-05-22","current":41.956451,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":962271199},{"date":"2020-05-29","current":42.317403,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":970549648},{"date":"2020-06-05","current":46.494141,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":1066343135},{"date":"2020-06-12","current":41.629875,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":954781173},{"date":"2020-06-19","current":45.084707,"twenty":13.973364,"median":28.098901,"eighty":59.311454,"marketCap":1034017761},{"date":"2020-06-26","current":45.394095,"twenty":13.973364,"median":28.098901,"eighty":57.892864,"marketCap":1041113575},{"date":"2020-07-02","current":53.850701,"twenty":13.973364,"median":28.098901,"eighty":57.892864,"marketCap":1235065820},{"date":"2020-07-10","current":58.319638,"twenty":13.973364,"median":28.098901,"eighty":58.532012,"marketCap":1337560908},{"date":"2020-07-17","current":80.097116,"twenty":13.973364,"median":28.098901,"eighty":59.834172,"marketCap":1837027360},{"date":"2020-07-24","current":81.764374,"twenty":13.973364,"median":28.098901,"eighty":72.09939,"marketCap":1875265913},{"date":"2020-07-31","current":78.70487,"twenty":13.973364,"median":28.098901,"eighty":73.880517,"marketCap":1805096198},{"date":"2020-08-07","current":85.202018,"twenty":13.973364,"median":28.098901,"eighty":75.693787,"marketCap":1954108289},{"date":"2020-08-14","current":74.098344,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1815854008},{"date":"2020-08-21","current":67.6198,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1657090816},{"date":"2020-08-28","current":59.197693,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1450698666},{"date":"2020-09-04","current":55.52112,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1360600555},{"date":"2020-09-11","current":49.981965,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1224858026},{"date":"2020-09-18","current":44.070294,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1079986613},{"date":"2020-09-25","current":42.936548,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1052203054},{"date":"2020-10-02","current":43.309065,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1061331938},{"date":"2020-10-09","current":49.301718,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1208187891},{"date":"2020-10-16","current":47.552511,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1165321829},{"date":"2020-10-23","current":46.483551,"twenty":13.973364,"median":28.098901,"eighty":75.905222,"marketCap":1139125902},{"date":"2020-10-30","current":20.299721,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":952097510},{"date":"2020-11-06","current":21.286218,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":998366178},{"date":"2020-11-13","current":19.636387,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":920985819},{"date":"2020-11-20","current":20.248695,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":949704303},{"date":"2020-11-27","current":20.19767,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":947311096},{"date":"2020-12-04","current":18.990061,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":890671864},{"date":"2020-12-11","current":19.321728,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":906227709},{"date":"2020-12-18","current":19.415276,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":910615255},{"date":"2020-12-24","current":18.922027,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":887480921},{"date":"2020-12-31","current":18.05459,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":846796403},{"date":"2021-01-08","current":18.632882,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":873919415},{"date":"2021-01-15","current":20.274208,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":950900906},{"date":"2021-01-22","current":21.005576,"twenty":13.973364,"median":28.031411,"eighty":75.905222,"marketCap":985203540},{"date":"2021-01-29","current":20.254972,"twenty":13.989034,"median":28.031411,"eighty":75.905222,"marketCap":1029134877},{"date":"2021-02-05","current":21.411275,"twenty":14.140462,"median":28.031411,"eighty":75.905222,"marketCap":1087885489},{"date":"2021-02-12","current":22.237206,"twenty":14.333779,"median":28.031411,"eighty":75.905222,"marketCap":1129850212},{"date":"2021-02-19","current":20.105518,"twenty":14.467023,"median":28.031411,"eighty":75.905222,"marketCap":1021541260},{"date":"2021-02-26","current":18.917751,"twenty":14.611366,"median":28.031411,"eighty":75.905222,"marketCap":961191992},{"date":"2021-03-05","current":19.499835,"twenty":14.776023,"median":28.076227,"eighty":75.905222,"marketCap":990767130},{"date":"2021-03-12","current":22.599043,"twenty":14.967304,"median":28.076227,"eighty":75.905222,"marketCap":1148234758},{"date":"2021-03-19","current":22.182144,"twenty":15.357941,"median":28.076227,"eighty":75.905222,"marketCap":1127052564},{"date":"2021-03-26","current":24.541947,"twenty":15.479909,"median":28.031411,"eighty":75.905222,"marketCap":1246951773},{"date":"2021-04-01","current":24.974577,"twenty":15.916219,"median":28.031411,"eighty":75.905222,"marketCap":1268933295},{"date":"2021-04-09","current":25.8949,"twenty":16.125284,"median":28.076227,"eighty":75.905222,"marketCap":1315693986},{"date":"2021-04-16","current":25.438672,"twenty":16.320715,"median":28.076227,"eighty":75.905222,"marketCap":1292513473},{"date":"2021-04-23","current":19.132895,"twenty":16.447971,"median":28.076227,"eighty":75.905222,"marketCap":1259786327},{"date":"2021-04-30","current":17.450614,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1149018239},{"date":"2021-05-07","current":17.298234,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1138984898},{"date":"2021-05-14","current":16.804521,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1106476873},{"date":"2021-05-21","current":17.036139,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1121727551},{"date":"2021-05-28","current":16.383951,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1078784851},{"date":"2021-06-04","current":17.542042,"twenty":17.74276,"median":28.076227,"eighty":75.905222,"marketCap":1155038244},{"date":"2021-06-11","current":18.553849,"twenty":17.912004,"median":28.076227,"eighty":75.905222,"marketCap":1221659630},{"date":"2021-06-18","current":17.779756,"twenty":18.11987,"median":28.076227,"eighty":75.905222,"marketCap":1170690257},{"date":"2021-06-25","current":19.742417,"twenty":18.373255,"median":28.076227,"eighty":75.905222,"marketCap":1299919692},{"date":"2021-07-02","current":19.864321,"twenty":18.451042,"median":28.076227,"eighty":75.905222,"marketCap":1307946365},{"date":"2021-07-09","current":18.200326,"twenty":18.451042,"median":28.076227,"eighty":75.905222,"marketCap":1198382278},{"date":"2021-07-16","current":19.27918,"twenty":18.519715,"median":28.076227,"eighty":75.905222,"marketCap":1269418334},{"date":"2021-07-23","current":18.882991,"twenty":18.644788,"median":28.076227,"eighty":75.905222,"marketCap":1243331647},{"date":"2021-07-30","current":18.687944,"twenty":18.688838,"median":28.076227,"eighty":75.905222,"marketCap":1230488970},{"date":"2021-08-06","current":18.303945,"twenty":18.704417,"median":28.076227,"eighty":75.905222,"marketCap":1205204950},{"date":"2021-08-13","current":20.031983,"twenty":18.78427,"median":28.076227,"eighty":75.905222,"marketCap":1431305244},{"date":"2021-08-20","current":19.177165,"twenty":18.851336,"median":28.076227,"eighty":75.905222,"marketCap":1370227648},{"date":"2021-08-27","current":19.351503,"twenty":18.905019,"median":28.076227,"eighty":75.905222,"marketCap":1382684263},{"date":"2021-09-03","current":19.149046,"twenty":18.970762,"median":28.076227,"eighty":75.905222,"marketCap":1368218517},{"date":"2021-09-10","current":18.811618,"twenty":18.980547,"median":28.076227,"eighty":75.905222,"marketCap":1344108940},{"date":"2021-09-17","current":20.065726,"twenty":19.005377,"median":28.076227,"eighty":75.905222,"marketCap":1433716202},{"date":"2021-09-24","current":20.256935,"twenty":19.053977,"median":28.076227,"eighty":75.905222,"marketCap":1447378296},{"date":"2021-10-01","current":20.088221,"twenty":19.127483,"median":28.076227,"eighty":75.905222,"marketCap":1435323507},{"date":"2021-10-08","current":20.779949,"twenty":19.167824,"median":28.031411,"eighty":75.905222,"marketCap":1484748141},{"date":"2021-10-15","current":19.284018,"twenty":19.251643,"median":28.031411,"eighty":75.905222,"marketCap":1377862348},{"date":"2021-10-22","current":26.077268,"twenty":19.268991,"median":28.031411,"eighty":75.905222,"marketCap":1379539626},{"date":"2021-10-29","current":28.698711,"twenty":19.284521,"median":27.970862,"eighty":75.207487,"marketCap":1518219234},{"date":"2021-11-05","current":29.272686,"twenty":19.284521,"median":27.970862,"eighty":73.919638,"marketCap":1548583619},{"date":"2021-11-12","current":29.28077,"twenty":19.284521,"median":27.970862,"eighty":73.206588,"marketCap":1549011286},{"date":"2021-11-19","current":29.992175,"twenty":19.284521,"median":27.970862,"eighty":71.106065,"marketCap":1586646016},{"date":"2021-11-26","current":29.393948,"twenty":19.284521,"median":27.970862,"eighty":68.150915,"marketCap":1554998630},{"date":"2021-12-03","current":26.35431,"twenty":19.284521,"median":27.847336,"eighty":62.177823,"marketCap":1394195691},{"date":"2021-12-10","current":25.667157,"twenty":19.284521,"median":27.735031,"eighty":59.155859,"marketCap":1357843963},{"date":"2021-12-17","current":25.739915,"twenty":19.284521,"median":27.655987,"eighty":57.323146,"marketCap":1361692969},{"date":"2021-12-23","current":27.178892,"twenty":19.284521,"median":27.634965,"eighty":56.347503,"marketCap":1437817765},{"date":"2021-12-31","current":26.944452,"twenty":19.284521,"median":27.564326,"eighty":55.387185,"marketCap":1425415410},{"date":"2022-01-07","current":25.505475,"twenty":19.284772,"median":27.538595,"eighty":54.868565,"marketCap":1349290615},{"date":"2022-01-14","current":24.454536,"twenty":19.284772,"median":27.474481,"eighty":54.538164,"marketCap":1293693854},{"date":"2022-01-21","current":21.714011,"twenty":19.284772,"median":27.453753,"eighty":54.185228,"marketCap":1148714609},{"date":"2022-01-28","current":20.301375,"twenty":19.282083,"median":27.354446,"eighty":53.736037,"marketCap":1429318272},{"date":"2022-02-04","current":20.625583,"twenty":19.28305,"median":27.278284,"eighty":53.447272,"marketCap":1452144203},{"date":"2022-02-11","current":19.947692,"twenty":19.28305,"median":27.188215,"eighty":53.062251,"marketCap":1404417257},{"date":"2022-02-18","current":20.036113,"twenty":19.28305,"median":27.124087,"eighty":52.59381,"marketCap":1410642511},{"date":"2022-02-25","current":20.466426,"twenty":19.28305,"median":27.063455,"eighty":52.375631,"marketCap":1440938746},{"date":"2022-03-04","current":19.092959,"twenty":19.275784,"median":26.939906,"eighty":51.932858,"marketCap":1344239803},{"date":"2022-03-11","current":19.034012,"twenty":19.25301,"median":26.859163,"eighty":51.582447,"marketCap":1340089634},{"date":"2022-03-18","current":20.342637,"twenty":19.221748,"median":26.783199,"eighty":51.373488,"marketCap":1432223390},{"date":"2022-03-25","current":21.621789,"twenty":19.221748,"median":26.72674,"eighty":51.206847,"marketCap":1522282062},{"date":"2022-04-01","current":21.69842,"twenty":19.221748,"median":26.557217,"eighty":50.862213,"marketCap":1527677282},{"date":"2022-04-08","current":20.313164,"twenty":19.221748,"median":26.395929,"eighty":50.694089,"marketCap":1430148306},{"date":"2022-04-14","current":20.360322,"twenty":19.221748,"median":26.297517,"eighty":50.001401,"marketCap":1433468441},{"date":"2022-04-22","current":17.066542,"twenty":19.159087,"median":26.113875,"eighty":48.990748,"marketCap":1528052869},{"date":"2022-04-29","current":18.201224,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1629646615},{"date":"2022-05-06","current":17.372212,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1555420980},{"date":"2022-05-13","current":16.941496,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1516856824},{"date":"2022-05-20","current":17.112856,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1532199553},{"date":"2022-05-27","current":18.293851,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1637939982},{"date":"2022-06-03","current":18.455949,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1652453374},{"date":"2022-06-10","current":16.441309,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1472072642},{"date":"2022-06-17","current":16.293106,"twenty":19.120675,"median":25.922392,"eighty":48.395252,"marketCap":1458803255},{"date":"2022-06-24","current":17.131381,"twenty":19.130189,"median":25.942018,"eighty":48.476764,"marketCap":1533858226},{"date":"2022-07-01","current":19.136758,"twenty":19.135213,"median":25.942018,"eighty":48.476764,"marketCap":1713409622},{"date":"2022-07-08","current":19.303487,"twenty":19.142732,"median":25.942018,"eighty":48.476764,"marketCap":1728337682},{"date":"2022-07-15","current":19.340538,"twenty":19.147836,"median":25.942018,"eighty":48.476764,"marketCap":1731655029},{"date":"2022-07-22","current":19.525792,"twenty":19.219174,"median":25.942018,"eighty":48.476764,"marketCap":1748241763},{"date":"2022-07-29","current":20.692893,"twenty":19.261122,"median":25.942018,"eighty":48.476764,"marketCap":1852738187},{"date":"2022-08-05","current":20.127868,"twenty":19.304227,"median":25.942018,"eighty":48.476764,"marketCap":1802148649},{"date":"2022-08-12","current":13.976978,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1497353615},{"date":"2022-08-19","current":14.144111,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1515258566},{"date":"2022-08-26","current":14.703812,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1575219334},{"date":"2022-09-02","current":14.793208,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1584796401},{"date":"2022-09-09","current":15.240192,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1632681736},{"date":"2022-09-16","current":15.590005,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1670157216},{"date":"2022-09-23","current":15.939818,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1707632696},{"date":"2022-09-30","current":16.336273,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1750104906},{"date":"2022-10-07","current":17.028125,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1824223077},{"date":"2022-10-14","current":17.323523,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1855869038},{"date":"2022-10-21","current":18.096999,"twenty":19.304989,"median":25.942018,"eighty":48.476764,"marketCap":1938731488},{"date":"2022-10-28","current":15.398081,"twenty":19.304989,"median":25.902766,"eighty":48.181084,"marketCap":1391078016},{"date":"2022-11-04","current":15.792784,"twenty":19.272387,"median":25.82884,"eighty":47.105491,"marketCap":1426735926},{"date":"2022-11-11","current":15.788141,"twenty":19.239894,"median":25.667157,"eighty":46.624772,"marketCap":1426316422},{"date":"2022-11-18","current":16.55433,"twenty":19.156577,"median":25.513559,"eighty":45.92693,"marketCap":1495534718},{"date":"2022-11-25","current":16.572904,"twenty":19.135213,"median":25.488915,"eighty":45.462848,"marketCap":1497212738},{"date":"2022-12-02","current":15.978527,"twenty":19.096243,"median":25.279119,"eighty":44.648127,"marketCap":1443516120},{"date":"2022-12-09","current":15.049813,"twenty":19.054618,"median":24.903783,"eighty":44.102686,"marketCap":1359615154},{"date":"2022-12-16","current":15.161259,"twenty":19.000578,"median":24.602888,"eighty":43.352419,"marketCap":1369683269},{"date":"2022-12-23","current":14.975516,"twenty":18.975638,"median":24.437829,"eighty":42.734076,"marketCap":1352903076},{"date":"2022-12-30","current":14.525089,"twenty":18.920317,"median":24.285303,"eighty":42.19021,"marketCap":1312211108},{"date":"2023-01-06","current":14.99409,"twenty":18.903819,"median":24.230421,"eighty":41.705503,"marketCap":1354581096},{"date":"2023-01-13","current":15.351645,"twenty":18.878195,"median":24.085718,"eighty":40.643271,"marketCap":1386882967},{"date":"2023-01-20","current":14.896575,"twenty":18.821735,"median":23.969731,"eighty":40.20669,"marketCap":1345771494},{"date":"2023-01-27","current":17.408705,"twenty":18.779474,"median":23.777644,"eighty":39.213211,"marketCap":1724192967},{"date":"2023-02-03","current":18.19422,"twenty":18.728953,"median":23.640439,"eighty":37.893155,"marketCap":1801991917},{"date":"2023-02-10","current":17.663467,"twenty":18.687924,"median":23.513293,"eighty":37.264915,"marketCap":1749425059},{"date":"2023-02-17","current":18.635806,"twenty":18.646814,"median":23.434631,"eighty":36.599398,"marketCap":1845727544},{"date":"2023-02-24","current":18.415013,"twenty":18.616202,"median":23.306587,"eighty":35.994385,"marketCap":1823859731},{"date":"2023-03-03","current":18.156006,"twenty":18.559808,"median":23.256265,"eighty":34.971834,"marketCap":1798207104},{"date":"2023-03-10","current":17.022317,"twenty":18.520713,"median":23.200319,"eighty":34.80244,"marketCap":1685924293},{"date":"2023-03-17","current":16.415135,"twenty":18.456175,"median":23.029595,"eighty":34.353785,"marketCap":1625787807},{"date":"2023-03-24","current":16.423627,"twenty":18.428784,"median":22.85837,"eighty":34.066919,"marketCap":1626628877},{"date":"2023-03-31","current":16.665651,"twenty":18.404823,"median":22.823919,"eighty":33.966224,"marketCap":1650599364},{"date":"2023-04-06","current":16.049977,"twenty":18.389278,"median":22.66983,"eighty":33.882551,"marketCap":1589621808},{"date":"2023-04-14","current":16.385413,"twenty":18.359333,"median":22.559479,"eighty":33.572126,"marketCap":1622844063},{"date":"2023-04-21","current":16.139143,"twenty":18.297889,"median":22.473692,"eighty":33.423489,"marketCap":1598453040},{"date":"2023-04-28","current":16.065228,"twenty":18.200685,"median":22.369043,"eighty":33.186067,"marketCap":1792638437},{"date":"2023-05-05","current":15.385138,"twenty":18.186369,"median":22.303878,"eighty":33.005201,"marketCap":1716750639},{"date":"2023-05-12","current":15.910318,"twenty":18.099321,"median":22.239473,"eighty":32.761964,"marketCap":1775352883},{"date":"2023-05-19","current":15.744074,"twenty":18.055815,"median":22.193943,"eighty":32.630788,"marketCap":1756802532},{"date":"2023-05-26","current":15.218894,"twenty":18.014313,"median":22.11574,"eighty":32.556727,"marketCap":1698200288},{"date":"2023-06-02","current":15.472038,"twenty":17.926986,"median":22.066435,"eighty":32.485221,"marketCap":1726447413},{"date":"2023-06-09","current":15.702513,"twenty":17.871309,"median":21.988818,"eighty":32.308615,"marketCap":1752164945},{"date":"2023-06-16","current":14.689935,"twenty":17.75521,"median":21.951392,"eighty":32.253691,"marketCap":1639176445},{"date":"2023-06-23","current":14.512356,"twenty":17.705669,"median":21.83087,"eighty":32.057279,"marketCap":1619361298},{"date":"2023-06-30","current":14.08919,"twenty":17.634934,"median":21.78797,"eighty":31.855255,"marketCap":1572142223},{"date":"2023-07-07","current":13.533783,"twenty":17.540823,"median":21.748697,"eighty":31.778476,"marketCap":1510167188},{"date":"2023-07-14","current":13.983398,"twenty":17.448828,"median":21.714011,"eighty":31.077826,"marketCap":1560337454},{"date":"2023-07-21","current":14.247877,"twenty":17.392341,"median":21.661044,"eighty":30.608601,"marketCap":1589849376},{"date":"2023-07-28","current":14.255434,"twenty":17.332549,"median":21.584349,"eighty":30.485761,"marketCap":1590692574},{"date":"2023-08-04","current":14.784392,"twenty":17.248092,"median":21.529265,"eighty":30.033293,"marketCap":1649716417},{"date":"2023-08-11","current":14.795727,"twenty":17.198886,"median":21.421369,"eighty":30.032357,"marketCap":1650981214},{"date":"2023-08-18","current":13.59742,"twenty":17.108225,"median":21.411275,"eighty":30.032357,"marketCap":1725063921},{"date":"2023-08-25","current":13.723753,"twenty":17.050768,"median":21.328739,"eighty":30.032357,"marketCap":1741091410},{"date":"2023-09-01","current":14.126024,"twenty":17.021924,"median":21.256317,"eighty":30.032357,"marketCap":1792126308},{"date":"2023-09-08","current":14.425234,"twenty":16.936865,"median":21.146088,"eighty":30.032357,"marketCap":1830086150},{"date":"2023-09-15","current":14.820856,"twenty":16.806653,"median":21.044108,"eighty":30.032357,"marketCap":1880277497},{"date":"2023-09-22","current":14.764338,"twenty":16.78369,"median":20.917532,"eighty":30.032357,"marketCap":1873107304},{"date":"2023-09-29","current":15.090144,"twenty":16.714266,"median":20.726933,"eighty":30.032357,"marketCap":1914441354},{"date":"2023-10-06","current":15.179907,"twenty":16.657317,"median":20.672741,"eighty":30.032357,"marketCap":1925829307},{"date":"2023-10-13","current":15.173258,"twenty":16.569585,"median":20.617166,"eighty":30.032357,"marketCap":1924985755},{"date":"2023-10-20","current":15.003706,"twenty":16.524216,"median":20.537841,"eighty":30.032357,"marketCap":1903475178},{"date":"2023-10-27","current":14.578317,"twenty":16.502198,"median":20.489348,"eighty":30.030265,"marketCap":2251139998},{"date":"2023-11-03","current":15.071198,"twenty":16.441624,"median":20.451616,"eighty":29.916099,"marketCap":2327249164},{"date":"2023-11-10","current":15.553126,"twenty":16.407433,"median":20.398694,"eighty":29.781303,"marketCap":2401667016},{"date":"2023-11-17","current":15.632534,"twenty":16.345809,"median":20.322006,"eighty":29.479796,"marketCap":2413929048},{"date":"2023-11-24","current":15.914572,"twenty":16.317701,"median":20.300548,"eighty":29.363633,"marketCap":2457480404},{"date":"2023-12-01","current":16.588175,"twenty":16.279194,"median":20.264426,"eighty":29.243629,"marketCap":2561496264},{"date":"2023-12-08","current":16.475908,"twenty":16.282672,"median":20.252914,"eighty":29.138489,"marketCap":2544160287},{"date":"2023-12-15","current":16.451264,"twenty":16.282672,"median":20.211945,"eighty":29.019347,"marketCap":2540354829},{"date":"2023-12-22","current":16.204824,"twenty":16.270201,"median":20.155148,"eighty":28.852842,"marketCap":2502300246},{"date":"2023-12-29","current":16.259588,"twenty":16.265559,"median":20.118557,"eighty":28.750701,"marketCap":2510756820},{"date":"2024-01-05","current":16.311614,"twenty":16.265318,"median":20.088221,"eighty":28.678399,"marketCap":2518790565},{"date":"2024-01-12","current":15.91731,"twenty":16.231472,"median":20.036088,"eighty":28.536493,"marketCap":2457903233},{"date":"2024-01-19","current":16.711395,"twenty":16.195853,"median":19.984528,"eighty":28.468163,"marketCap":2580523556},{"date":"2024-01-26","current":14.738443,"twenty":16.182354,"median":19.951045,"eighty":28.417849,"marketCap":2513612047},{"date":"2024-02-02","current":15.202666,"twenty":16.139143,"median":19.900534,"eighty":28.295899,"marketCap":2592784264},{"date":"2024-02-09","current":14.924629,"twenty":16.049977,"median":19.841587,"eighty":28.175269,"marketCap":2545365610},{"date":"2024-02-16","current":14.857602,"twenty":16.024488,"median":19.814476,"eighty":28.121362,"marketCap":2533934327},{"date":"2024-02-23","current":13.874543,"twenty":16.001745,"median":19.772455,"eighty":27.982082,"marketCap":2366275514},{"date":"2024-03-01","current":14.832777,"twenty":15.942927,"median":19.721379,"eighty":27.908031,"marketCap":2529700519},{"date":"2024-03-08","current":15.083507,"twenty":15.911169,"median":19.660257,"eighty":27.75839,"marketCap":2572461983},{"date":"2024-03-15","current":15.205148,"twenty":15.857069,"median":19.62319,"eighty":27.67646,"marketCap":2593207645},{"date":"2024-03-22","current":15.723985,"twenty":15.835646,"median":19.574556,"eighty":27.635707,"marketCap":2681694240},{"date":"2024-03-28","current":15.714055,"twenty":15.827952,"median":19.521585,"eighty":27.585812,"marketCap":2680000717},{"date":"2024-04-05","current":15.165429,"twenty":15.789414,"median":19.475772,"eighty":27.538595,"marketCap":2586433551},{"date":"2024-04-12","current":14.909734,"twenty":15.753016,"median":19.415276,"eighty":27.465497,"marketCap":2542825325},{"date":"2024-04-19","current":14.214642,"twenty":15.714055,"median":19.39167,"eighty":27.396288,"marketCap":2424278689},{"date":"2024-04-26","current":15.261981,"twenty":15.681757,"median":19.362383,"eighty":27.33612,"marketCap":2820002043},{"date":"2024-05-03","current":15.710457,"twenty":15.646903,"median":19.321728,"eighty":27.298876,"marketCap":2902868288},{"date":"2024-05-10","current":16.441818,"twenty":15.646903,"median":19.294381,"eighty":27.230238,"marketCap":3038004009},{"date":"2024-05-17","current":16.22103,"twenty":15.646903,"median":19.257704,"eighty":27.124087,"marketCap":2997208320},{"date":"2024-05-24","current":16.432618,"twenty":15.646903,"median":19.194308,"eighty":26.970322,"marketCap":3036304189},{"date":"2024-05-31","current":15.991042,"twenty":15.646903,"median":19.147534,"eighty":26.881315,"marketCap":2954712810},{"date":"2024-06-07","current":15.84155,"twenty":15.646903,"median":19.129129,"eighty":26.835417,"marketCap":2927090728},{"date":"2024-06-14","current":15.616162,"twenty":15.644716,"median":19.090803,"eighty":26.766601,"marketCap":2885445129},{"date":"2024-06-21","current":15.956544,"twenty":15.638172,"median":19.05355,"eighty":26.722567,"marketCap":2948338483},{"date":"2024-06-28","current":15.903647,"twenty":15.633943,"median":19.002828,"eighty":26.730912,"marketCap":2938564516},{"date":"2024-07-05","current":15.820851,"twenty":15.633943,"median":18.980679,"eighty":26.580987,"marketCap":2923266132},{"date":"2024-07-12","current":15.528767,"twenty":15.611735,"median":18.922027,"eighty":26.351402,"marketCap":2869296835},{"date":"2024-07-15","current":15.772554,"twenty":15.611735,"median":18.917751,"eighty":26.329522,"marketCap":2914342075},{"date":"2024-08-02","current":17.104182,"twenty":15.597477,"median":18.883859,"eighty":25.891938,"marketCap":3160391078},{"date":"2024-08-09","current":16.830657,"twenty":15.591768,"median":18.820049,"eighty":25.74842,"marketCap":3436534113},{"date":"2024-08-16","current":17.091129,"twenty":15.591768,"median":18.779207,"eighty":25.633204,"marketCap":3489718063},{"date":"2024-08-23","current":16.628531,"twenty":15.591768,"median":18.727733,"eighty":25.50315,"marketCap":3395263368},{"date":"2024-08-30","current":17.066124,"twenty":15.591768,"median":18.690178,"eighty":25.336647,"marketCap":3484612404},{"date":"2024-09-06","current":16.939014,"twenty":15.591768,"median":18.659728,"eighty":24.911207,"marketCap":3458658636},{"date":"2024-09-13","current":16.845244,"twenty":15.591768,"median":18.620896,"eighty":24.597567,"marketCap":3439512414},{"date":"2024-09-20","current":17.568314,"twenty":15.591768,"median":18.593667,"eighty":24.404244,"marketCap":3587151059},{"date":"2024-09-27","current":17.462041,"twenty":15.591768,"median":18.519125,"eighty":23.877548,"marketCap":3565452008},{"date":"2024-10-04","current":17.101548,"twenty":15.591768,"median":18.456137,"eighty":23.326556,"marketCap":3491845421},{"date":"2024-10-11","current":15.278244,"twenty":15.589669,"median":18.42868,"eighty":23.060679,"marketCap":3119557771},{"date":"2024-10-18","current":13.682072,"twenty":15.558939,"median":18.402275,"eighty":22.72821,"marketCap":2793646525},{"date":"2024-10-25","current":16.476268,"twenty":15.538838,"median":18.380931,"eighty":22.605131,"marketCap":3957385306},{"date":"2024-10-31","current":16.78677,"twenty":15.538838,"median":18.358151,"eighty":22.476714,"marketCap":4031963996},{"date":"2024-11-08","current":17.646898,"twenty":15.538124,"median":18.285659,"eighty":22.478478,"marketCap":4238555539},{"date":"2024-11-15","current":17.777167,"twenty":15.538124,"median":18.201224,"eighty":22.478478,"marketCap":4269844299},{"date":"2024-11-22","current":18.453491,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4432288687},{"date":"2024-11-29","current":19.070927,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4580588840},{"date":"2024-12-06","current":19.725838,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4737889870},{"date":"2024-12-13","current":19.16729,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4603733951},{"date":"2024-12-20","current":18.929952,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4546728401},{"date":"2024-12-27","current":18.826451,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4521868838},{"date":"2025-01-03","current":18.976349,"twenty":15.538124,"median":18.19422,"eighty":22.478478,"marketCap":4557872343},{"date":"2025-01-10","current":19.454594,"twenty":15.53741,"median":18.191178,"eighty":22.470526,"marketCap":4672740670},{"date":"2025-01-17","current":20.155902,"twenty":15.53741,"median":18.191178,"eighty":22.353753,"marketCap":4841185642},{"date":"2025-01-24","current":21.244446,"twenty":15.53741,"median":18.191178,"eighty":22.327525,"marketCap":5102639669},{"date":"2025-01-31","current":21.267357,"twenty":15.53741,"median":18.191178,"eighty":22.304967,"marketCap":5736741977},{"date":"2025-02-07","current":22.08393,"twenty":15.53741,"median":18.191178,"eighty":22.304967,"marketCap":5957007549},{"date":"2025-02-14","current":22.093443,"twenty":15.53741,"median":18.191178,"eighty":22.328046,"marketCap":5959573750},{"date":"2025-02-21","current":22.023678,"twenty":15.53741,"median":18.191178,"eighty":22.374894,"marketCap":5940754944},{"date":"2025-02-28","current":21.280042,"twenty":15.53741,"median":18.191178,"eighty":22.374894,"marketCap":5740163578},{"date":"2025-03-07","current":21.113556,"twenty":15.536696,"median":18.188136,"eighty":22.299568,"marketCap":5695255064},{"date":"2025-03-14","current":18.771657,"twenty":15.536696,"median":18.188136,"eighty":22.237206,"marketCap":5063541957},{"date":"2025-03-21","current":19.467726,"twenty":15.536696,"median":18.188136,"eighty":22.213608,"marketCap":5251302318},{"date":"2025-03-24","current":19.337709,"twenty":15.536696,"median":18.188136,"eighty":22.213608,"marketCap":5216230907}],"customCompares":[{"symbol":"LRN","name":"Stride","items":[{"date":"2020-03-27","value":21.025664,"marketCap":686340760},{"date":"2020-04-03","value":24.918416,"marketCap":813411849},{"date":"2020-04-09","value":26.792704,"marketCap":874594225},{"date":"2020-04-17","value":29.111534,"marketCap":950287806},{"date":"2020-04-24","value":29.556077,"marketCap":964799011},{"date":"2020-05-01","value":39.481347,"marketCap":905504688},{"date":"2020-05-08","value":39.481347,"marketCap":905504688},{"date":"2020-05-15","value":40.787652,"marketCap":935464791},{"date":"2020-05-22","value":41.956451,"marketCap":962271199},{"date":"2020-05-29","value":42.317403,"marketCap":970549648},{"date":"2020-06-05","value":46.494141,"marketCap":1066343135},{"date":"2020-06-12","value":41.629875,"marketCap":954781173},{"date":"2020-06-19","value":45.084707,"marketCap":1034017761},{"date":"2020-06-26","value":45.394095,"marketCap":1041113575},{"date":"2020-07-02","value":53.850701,"marketCap":1235065820},{"date":"2020-07-10","value":58.319638,"marketCap":1337560908},{"date":"2020-07-17","value":80.097116,"marketCap":1837027360},{"date":"2020-07-24","value":81.764374,"marketCap":1875265913},{"date":"2020-07-31","value":78.70487,"marketCap":1805096198},{"date":"2020-08-07","value":85.202018,"marketCap":1954108289},{"date":"2020-08-14","value":74.098344,"marketCap":1815854008},{"date":"2020-08-21","value":67.6198,"marketCap":1657090816},{"date":"2020-08-28","value":59.197693,"marketCap":1450698666},{"date":"2020-09-04","value":55.52112,"marketCap":1360600555},{"date":"2020-09-11","value":49.981965,"marketCap":1224858026},{"date":"2020-09-18","value":44.070294,"marketCap":1079986613},{"date":"2020-09-25","value":42.936548,"marketCap":1052203054},{"date":"2020-10-02","value":43.309065,"marketCap":1061331938},{"date":"2020-10-09","value":49.301718,"marketCap":1208187891},{"date":"2020-10-16","value":47.552511,"marketCap":1165321829},{"date":"2020-10-23","value":46.483551,"marketCap":1139125902},{"date":"2020-10-30","value":20.299721,"marketCap":952097510},{"date":"2020-11-06","value":21.286218,"marketCap":998366178},{"date":"2020-11-13","value":19.636387,"marketCap":920985819},{"date":"2020-11-20","value":20.248695,"marketCap":949704303},{"date":"2020-11-27","value":20.19767,"marketCap":947311096},{"date":"2020-12-04","value":18.990061,"marketCap":890671864},{"date":"2020-12-11","value":19.321728,"marketCap":906227709},{"date":"2020-12-18","value":19.415276,"marketCap":910615255},{"date":"2020-12-24","value":18.922027,"marketCap":887480921},{"date":"2020-12-31","value":18.05459,"marketCap":846796403},{"date":"2021-01-08","value":18.632882,"marketCap":873919415},{"date":"2021-01-15","value":20.274208,"marketCap":950900906},{"date":"2021-01-22","value":21.005576,"marketCap":985203540},{"date":"2021-01-29","value":20.254972,"marketCap":1029134877},{"date":"2021-02-05","value":21.411275,"marketCap":1087885489},{"date":"2021-02-12","value":22.237206,"marketCap":1129850212},{"date":"2021-02-19","value":20.105518,"marketCap":1021541260},{"date":"2021-02-26","value":18.917751,"marketCap":961191992},{"date":"2021-03-05","value":19.499835,"marketCap":990767130},{"date":"2021-03-12","value":22.599043,"marketCap":1148234758},{"date":"2021-03-19","value":22.182144,"marketCap":1127052564},{"date":"2021-03-26","value":24.541947,"marketCap":1246951773},{"date":"2021-04-01","value":24.974577,"marketCap":1268933295},{"date":"2021-04-09","value":25.8949,"marketCap":1315693986},{"date":"2021-04-16","value":25.438672,"marketCap":1292513473},{"date":"2021-04-23","value":19.132895,"marketCap":1259786327},{"date":"2021-04-30","value":17.450614,"marketCap":1149018239},{"date":"2021-05-07","value":17.298234,"marketCap":1138984898},{"date":"2021-05-14","value":16.804521,"marketCap":1106476873},{"date":"2021-05-21","value":17.036139,"marketCap":1121727551},{"date":"2021-05-28","value":16.383951,"marketCap":1078784851},{"date":"2021-06-04","value":17.542042,"marketCap":1155038244},{"date":"2021-06-11","value":18.553849,"marketCap":1221659630},{"date":"2021-06-18","value":17.779756,"marketCap":1170690257},{"date":"2021-06-25","value":19.742417,"marketCap":1299919692},{"date":"2021-07-02","value":19.864321,"marketCap":1307946365},{"date":"2021-07-09","value":18.200326,"marketCap":1198382278},{"date":"2021-07-16","value":19.27918,"marketCap":1269418334},{"date":"2021-07-23","value":18.882991,"marketCap":1243331647},{"date":"2021-07-30","value":18.687944,"marketCap":1230488970},{"date":"2021-08-06","value":18.303945,"marketCap":1205204950},{"date":"2021-08-13","value":20.031983,"marketCap":1431305244},{"date":"2021-08-20","value":19.177165,"marketCap":1370227648},{"date":"2021-08-27","value":19.351503,"marketCap":1382684263},{"date":"2021-09-03","value":19.149046,"marketCap":1368218517},{"date":"2021-09-10","value":18.811618,"marketCap":1344108940},{"date":"2021-09-17","value":20.065726,"marketCap":1433716202},{"date":"2021-09-24","value":20.256935,"marketCap":1447378296},{"date":"2021-10-01","value":20.088221,"marketCap":1435323507},{"date":"2021-10-08","value":20.779949,"marketCap":1484748141},{"date":"2021-10-15","value":19.284018,"marketCap":1377862348},{"date":"2021-10-22","value":26.077268,"marketCap":1379539626},{"date":"2021-10-29","value":28.698711,"marketCap":1518219234},{"date":"2021-11-05","value":29.272686,"marketCap":1548583619},{"date":"2021-11-12","value":29.28077,"marketCap":1549011286},{"date":"2021-11-19","value":29.992175,"marketCap":1586646016},{"date":"2021-11-26","value":29.393948,"marketCap":1554998630},{"date":"2021-12-03","value":26.35431,"marketCap":1394195691},{"date":"2021-12-10","value":25.667157,"marketCap":1357843963},{"date":"2021-12-17","value":25.739915,"marketCap":1361692969},{"date":"2021-12-23","value":27.178892,"marketCap":1437817765},{"date":"2021-12-31","value":26.944452,"marketCap":1425415410},{"date":"2022-01-07","value":25.505475,"marketCap":1349290615},{"date":"2022-01-14","value":24.454536,"marketCap":1293693854},{"date":"2022-01-21","value":21.714011,"marketCap":1148714609},{"date":"2022-01-28","value":20.301375,"marketCap":1429318272},{"date":"2022-02-04","value":20.625583,"marketCap":1452144203},{"date":"2022-02-11","value":19.947692,"marketCap":1404417257},{"date":"2022-02-18","value":20.036113,"marketCap":1410642511},{"date":"2022-02-25","value":20.466426,"marketCap":1440938746},{"date":"2022-03-04","value":19.092959,"marketCap":1344239803},{"date":"2022-03-11","value":19.034012,"marketCap":1340089634},{"date":"2022-03-18","value":20.342637,"marketCap":1432223390},{"date":"2022-03-25","value":21.621789,"marketCap":1522282062},{"date":"2022-04-01","value":21.69842,"marketCap":1527677282},{"date":"2022-04-08","value":20.313164,"marketCap":1430148306},{"date":"2022-04-14","value":20.360322,"marketCap":1433468441},{"date":"2022-04-22","value":17.066542,"marketCap":1528052869},{"date":"2022-04-29","value":18.201224,"marketCap":1629646615},{"date":"2022-05-06","value":17.372212,"marketCap":1555420980},{"date":"2022-05-13","value":16.941496,"marketCap":1516856824},{"date":"2022-05-20","value":17.112856,"marketCap":1532199553},{"date":"2022-05-27","value":18.293851,"marketCap":1637939982},{"date":"2022-06-03","value":18.455949,"marketCap":1652453374},{"date":"2022-06-10","value":16.441309,"marketCap":1472072642},{"date":"2022-06-17","value":16.293106,"marketCap":1458803255},{"date":"2022-06-24","value":17.131381,"marketCap":1533858226},{"date":"2022-07-01","value":19.136758,"marketCap":1713409622},{"date":"2022-07-08","value":19.303487,"marketCap":1728337682},{"date":"2022-07-15","value":19.340538,"marketCap":1731655029},{"date":"2022-07-22","value":19.525792,"marketCap":1748241763},{"date":"2022-07-29","value":20.692893,"marketCap":1852738187},{"date":"2022-08-05","value":20.127868,"marketCap":1802148649},{"date":"2022-08-12","value":13.976978,"marketCap":1497353615},{"date":"2022-08-19","value":14.144111,"marketCap":1515258566},{"date":"2022-08-26","value":14.703812,"marketCap":1575219334},{"date":"2022-09-02","value":14.793208,"marketCap":1584796401},{"date":"2022-09-09","value":15.240192,"marketCap":1632681736},{"date":"2022-09-16","value":15.590005,"marketCap":1670157216},{"date":"2022-09-23","value":15.939818,"marketCap":1707632696},{"date":"2022-09-30","value":16.336273,"marketCap":1750104906},{"date":"2022-10-07","value":17.028125,"marketCap":1824223077},{"date":"2022-10-14","value":17.323523,"marketCap":1855869038},{"date":"2022-10-21","value":18.096999,"marketCap":1938731488},{"date":"2022-10-28","value":15.398081,"marketCap":1391078016},{"date":"2022-11-04","value":15.792784,"marketCap":1426735926},{"date":"2022-11-11","value":15.788141,"marketCap":1426316422},{"date":"2022-11-18","value":16.55433,"marketCap":1495534718},{"date":"2022-11-25","value":16.572904,"marketCap":1497212738},{"date":"2022-12-02","value":15.978527,"marketCap":1443516120},{"date":"2022-12-09","value":15.049813,"marketCap":1359615154},{"date":"2022-12-16","value":15.161259,"marketCap":1369683269},{"date":"2022-12-23","value":14.975516,"marketCap":1352903076},{"date":"2022-12-30","value":14.525089,"marketCap":1312211108},{"date":"2023-01-06","value":14.99409,"marketCap":1354581096},{"date":"2023-01-13","value":15.351645,"marketCap":1386882967},{"date":"2023-01-20","value":14.896575,"marketCap":1345771494},{"date":"2023-01-27","value":17.408705,"marketCap":1724192967},{"date":"2023-02-03","value":18.19422,"marketCap":1801991917},{"date":"2023-02-10","value":17.663467,"marketCap":1749425059},{"date":"2023-02-17","value":18.635806,"marketCap":1845727544},{"date":"2023-02-24","value":18.415013,"marketCap":1823859731},{"date":"2023-03-03","value":18.156006,"marketCap":1798207104},{"date":"2023-03-10","value":17.022317,"marketCap":1685924293},{"date":"2023-03-17","value":16.415135,"marketCap":1625787807},{"date":"2023-03-24","value":16.423627,"marketCap":1626628877},{"date":"2023-03-31","value":16.665651,"marketCap":1650599364},{"date":"2023-04-06","value":16.049977,"marketCap":1589621808},{"date":"2023-04-14","value":16.385413,"marketCap":1622844063},{"date":"2023-04-21","value":16.139143,"marketCap":1598453040},{"date":"2023-04-28","value":16.065228,"marketCap":1792638437},{"date":"2023-05-05","value":15.385138,"marketCap":1716750639},{"date":"2023-05-12","value":15.910318,"marketCap":1775352883},{"date":"2023-05-19","value":15.744074,"marketCap":1756802532},{"date":"2023-05-26","value":15.218894,"marketCap":1698200288},{"date":"2023-06-02","value":15.472038,"marketCap":1726447413},{"date":"2023-06-09","value":15.702513,"marketCap":1752164945},{"date":"2023-06-16","value":14.689935,"marketCap":1639176445},{"date":"2023-06-23","value":14.512356,"marketCap":1619361298},{"date":"2023-06-30","value":14.08919,"marketCap":1572142223},{"date":"2023-07-07","value":13.533783,"marketCap":1510167188},{"date":"2023-07-14","value":13.983398,"marketCap":1560337454},{"date":"2023-07-21","value":14.247877,"marketCap":1589849376},{"date":"2023-07-28","value":14.255434,"marketCap":1590692574},{"date":"2023-08-04","value":14.784392,"marketCap":1649716417},{"date":"2023-08-11","value":14.795727,"marketCap":1650981214},{"date":"2023-08-18","value":13.59742,"marketCap":1725063921},{"date":"2023-08-25","value":13.723753,"marketCap":1741091410},{"date":"2023-09-01","value":14.126024,"marketCap":1792126308},{"date":"2023-09-08","value":14.425234,"marketCap":1830086150},{"date":"2023-09-15","value":14.820856,"marketCap":1880277497},{"date":"2023-09-22","value":14.764338,"marketCap":1873107304},{"date":"2023-09-29","value":15.090144,"marketCap":1914441354},{"date":"2023-10-06","value":15.179907,"marketCap":1925829307},{"date":"2023-10-13","value":15.173258,"marketCap":1924985755},{"date":"2023-10-20","value":15.003706,"marketCap":1903475178},{"date":"2023-10-27","value":14.578317,"marketCap":2251139998},{"date":"2023-11-03","value":15.071198,"marketCap":2327249164},{"date":"2023-11-10","value":15.553126,"marketCap":2401667016},{"date":"2023-11-17","value":15.632534,"marketCap":2413929048},{"date":"2023-11-24","value":15.914572,"marketCap":2457480404},{"date":"2023-12-01","value":16.588175,"marketCap":2561496264},{"date":"2023-12-08","value":16.475908,"marketCap":2544160287},{"date":"2023-12-15","value":16.451264,"marketCap":2540354829},{"date":"2023-12-22","value":16.204824,"marketCap":2502300246},{"date":"2023-12-29","value":16.259588,"marketCap":2510756820},{"date":"2024-01-05","value":16.311614,"marketCap":2518790565},{"date":"2024-01-12","value":15.91731,"marketCap":2457903233},{"date":"2024-01-19","value":16.711395,"marketCap":2580523556},{"date":"2024-01-26","value":14.738443,"marketCap":2513612047},{"date":"2024-02-02","value":15.202666,"marketCap":2592784264},{"date":"2024-02-09","value":14.924629,"marketCap":2545365610},{"date":"2024-02-16","value":14.857602,"marketCap":2533934327},{"date":"2024-02-23","value":13.874543,"marketCap":2366275514},{"date":"2024-03-01","value":14.832777,"marketCap":2529700519},{"date":"2024-03-08","value":15.083507,"marketCap":2572461983},{"date":"2024-03-15","value":15.205148,"marketCap":2593207645},{"date":"2024-03-22","value":15.723985,"marketCap":2681694240},{"date":"2024-03-28","value":15.714055,"marketCap":2680000717},{"date":"2024-04-05","value":15.165429,"marketCap":2586433551},{"date":"2024-04-12","value":14.909734,"marketCap":2542825325},{"date":"2024-04-19","value":14.214642,"marketCap":2424278689},{"date":"2024-04-26","value":15.261981,"marketCap":2820002043},{"date":"2024-05-03","value":15.710457,"marketCap":2902868288},{"date":"2024-05-10","value":16.441818,"marketCap":3038004009},{"date":"2024-05-17","value":16.22103,"marketCap":2997208320},{"date":"2024-05-24","value":16.432618,"marketCap":3036304189},{"date":"2024-05-31","value":15.991042,"marketCap":2954712810},{"date":"2024-06-07","value":15.84155,"marketCap":2927090728},{"date":"2024-06-14","value":15.616162,"marketCap":2885445129},{"date":"2024-06-21","value":15.956544,"marketCap":2948338483},{"date":"2024-06-28","value":15.903647,"marketCap":2938564516},{"date":"2024-07-05","value":15.820851,"marketCap":2923266132},{"date":"2024-07-12","value":15.528767,"marketCap":2869296835},{"date":"2024-07-15","value":15.772554,"marketCap":2914342075},{"date":"2024-08-02","value":17.104182,"marketCap":3160391078},{"date":"2024-08-09","value":16.830657,"marketCap":3436534113},{"date":"2024-08-16","value":17.091129,"marketCap":3489718063},{"date":"2024-08-23","value":16.628531,"marketCap":3395263368},{"date":"2024-08-30","value":17.066124,"marketCap":3484612404},{"date":"2024-09-06","value":16.939014,"marketCap":3458658636},{"date":"2024-09-13","value":16.845244,"marketCap":3439512414},{"date":"2024-09-20","value":17.568314,"marketCap":3587151059},{"date":"2024-09-27","value":17.462041,"marketCap":3565452008},{"date":"2024-10-04","value":17.101548,"marketCap":3491845421},{"date":"2024-10-11","value":15.278244,"marketCap":3119557771},{"date":"2024-10-18","value":13.682072,"marketCap":2793646525},{"date":"2024-10-25","value":16.476268,"marketCap":3957385306},{"date":"2024-10-31","value":16.78677,"marketCap":4031963996},{"date":"2024-11-08","value":17.646898,"marketCap":4238555539},{"date":"2024-11-15","value":17.777167,"marketCap":4269844299},{"date":"2024-11-22","value":18.453491,"marketCap":4432288687},{"date":"2024-11-29","value":19.070927,"marketCap":4580588840},{"date":"2024-12-06","value":19.725838,"marketCap":4737889870},{"date":"2024-12-13","value":19.16729,"marketCap":4603733951},{"date":"2024-12-20","value":18.929952,"marketCap":4546728401},{"date":"2024-12-27","value":18.826451,"marketCap":4521868838},{"date":"2025-01-03","value":18.976349,"marketCap":4557872343},{"date":"2025-01-10","value":19.454594,"marketCap":4672740670},{"date":"2025-01-17","value":20.155902,"marketCap":4841185642},{"date":"2025-01-24","value":21.244446,"marketCap":5102639669},{"date":"2025-01-31","value":21.267357,"marketCap":5736741977},{"date":"2025-02-07","value":22.08393,"marketCap":5957007549},{"date":"2025-02-14","value":22.093443,"marketCap":5959573750},{"date":"2025-02-21","value":22.023678,"marketCap":5940754944},{"date":"2025-02-28","value":21.280042,"marketCap":5740163578},{"date":"2025-03-07","value":21.113556,"marketCap":5695255064},{"date":"2025-03-14","value":18.771657,"marketCap":5063541957},{"date":"2025-03-21","value":19.467726,"marketCap":5251302318},{"date":"2025-03-24","value":19.337709,"marketCap":5216230907}]},{"symbol":"DUOL","name":"多鄰國","items":[{"date":"2021-07-30","value":-190.312568,"marketCap":5141294037},{"date":"2021-08-06","value":-182.347258,"marketCap":4926111177},{"date":"2021-08-13","value":-187.744537,"marketCap":5112471483},{"date":"2021-08-20","value":-173.17898,"marketCap":4715836793},{"date":"2021-08-27","value":-165.030512,"marketCap":4493945876},{"date":"2021-09-03","value":-224.062242,"marketCap":6101438923},{"date":"2021-09-10","value":-238.229308,"marketCap":6487222286},{"date":"2021-09-17","value":-254.182716,"marketCap":6921649527},{"date":"2021-09-24","value":-273.956147,"marketCap":7460099828},{"date":"2021-10-01","value":-220.654452,"marketCap":6008641372},{"date":"2021-10-08","value":-228.81666,"marketCap":6230906472},{"date":"2021-10-15","value":-215.322908,"marketCap":5863458108},{"date":"2021-10-22","value":-244.948702,"marketCap":6670198101},{"date":"2021-10-29","value":-238.669023,"marketCap":6499196164},{"date":"2021-11-05","value":-211.241804,"marketCap":5752325558},{"date":"2021-11-12","value":-109.551299,"marketCap":5808957651},{"date":"2021-11-19","value":-96.081761,"marketCap":5094735403},{"date":"2021-11-26","value":-86.626231,"marketCap":4593355882},{"date":"2021-12-03","value":-77.071763,"marketCap":4086730237},{"date":"2021-12-10","value":-67.623299,"marketCap":3585725439},{"date":"2021-12-17","value":-73.877518,"marketCap":3917355391},{"date":"2021-12-23","value":-77.001094,"marketCap":4082983006},{"date":"2021-12-31","value":-74.987023,"marketCap":3976186920},{"date":"2022-01-07","value":-72.216793,"marketCap":3829295461},{"date":"2022-01-14","value":-65.460824,"marketCap":3471060167},{"date":"2022-01-21","value":-60.570519,"marketCap":3211751775},{"date":"2022-01-28","value":-64.89547,"marketCap":3441082319},{"date":"2022-02-04","value":-64.648128,"marketCap":3427967010},{"date":"2022-02-11","value":-66.428991,"marketCap":3522397234},{"date":"2022-02-18","value":-64.308917,"marketCap":3409980301},{"date":"2022-02-25","value":-62.160575,"marketCap":3296064475},{"date":"2022-03-04","value":-47.967689,"marketCap":2884536955},{"date":"2022-03-11","value":-49.265154,"marketCap":2962560049},{"date":"2022-03-18","value":-56.960024,"marketCap":3425291071},{"date":"2022-03-25","value":-59.766918,"marketCap":3594083606},{"date":"2022-04-01","value":-61.436923,"marketCap":3694509371},{"date":"2022-04-08","value":-60.736806,"marketCap":3652407800},{"date":"2022-04-14","value":-57.692258,"marketCap":3469323907},{"date":"2022-04-22","value":-55.924655,"marketCap":3363029140},{"date":"2022-04-29","value":-56.23029,"marketCap":3381408485},{"date":"2022-05-06","value":-52.41961,"marketCap":3152253243},{"date":"2022-05-13","value":-59.770375,"marketCap":3515514120},{"date":"2022-05-20","value":-50.908353,"marketCap":2994276591},{"date":"2022-05-27","value":-55.782132,"marketCap":3280937651},{"date":"2022-06-03","value":-59.484073,"marketCap":3498674740},{"date":"2022-06-10","value":-62.167315,"marketCap":3656494969},{"date":"2022-06-17","value":-63.05951,"marketCap":3708971174},{"date":"2022-06-24","value":-67.733544,"marketCap":3983883830},{"date":"2022-07-01","value":-63.292545,"marketCap":3722677645},{"date":"2022-07-08","value":-73.299772,"marketCap":4311272691},{"date":"2022-07-15","value":-66.18219,"marketCap":3892637891},{"date":"2022-07-22","value":-63.552214,"marketCap":3737950571},{"date":"2022-07-29","value":-61.088692,"marketCap":3593053587},{"date":"2022-08-05","value":-55.441958,"marketCap":4085296125},{"date":"2022-08-12","value":-58.317065,"marketCap":4297151250},{"date":"2022-08-19","value":-51.477592,"marketCap":3793177832},{"date":"2022-08-26","value":-50.170481,"marketCap":3696862031},{"date":"2022-09-02","value":-49.939181,"marketCap":3679818494},{"date":"2022-09-09","value":-53.548529,"marketCap":3945776940},{"date":"2022-09-16","value":-53.419432,"marketCap":3936264268},{"date":"2022-09-23","value":-47.986583,"marketCap":3535939335},{"date":"2022-09-30","value":-51.224776,"marketCap":3774548850},{"date":"2022-10-07","value":-52.983728,"marketCap":3904159002},{"date":"2022-10-14","value":-42.123409,"marketCap":3103905496},{"date":"2022-10-21","value":-44.242758,"marketCap":3260071857},{"date":"2022-10-28","value":-44.726873,"marketCap":3295744375},{"date":"2022-11-04","value":-42.946405,"marketCap":3164548778},{"date":"2022-11-11","value":-46.080353,"marketCap":2910481172},{"date":"2022-11-18","value":-43.056494,"marketCap":2719491194},{"date":"2022-11-25","value":-44.322113,"marketCap":2799428971},{"date":"2022-12-02","value":-44.964462,"marketCap":2840000405},{"date":"2022-12-09","value":-43.673404,"marketCap":2758455839},{"date":"2022-12-16","value":-46.420878,"marketCap":2931989103},{"date":"2022-12-23","value":-44.964462,"marketCap":2840000405},{"date":"2022-12-30","value":-45.237938,"marketCap":2857273392},{"date":"2023-01-06","value":-45.842128,"marketCap":2895434642},{"date":"2023-01-13","value":-50.472132,"marketCap":3187870328},{"date":"2023-01-20","value":-53.791998,"marketCap":3397556355},{"date":"2023-01-27","value":-59.166109,"marketCap":3736990633},{"date":"2023-02-03","value":-63.528998,"marketCap":4012555028},{"date":"2023-02-10","value":-58.263004,"marketCap":3679949606},{"date":"2023-02-17","value":-58.091287,"marketCap":3669103777},{"date":"2023-02-24","value":-55.432851,"marketCap":3501194276},{"date":"2023-03-03","value":-81.355055,"marketCap":4846646059},{"date":"2023-03-10","value":-80.338714,"marketCap":4786098539},{"date":"2023-03-17","value":-86.163919,"marketCap":5133129288},{"date":"2023-03-24","value":-93.114602,"marketCap":5547209302},{"date":"2023-03-31","value":-97.26182,"marketCap":5794275690},{"date":"2023-04-06","value":-93.196455,"marketCap":5552085612},{"date":"2023-04-14","value":-92.821295,"marketCap":5529735857},{"date":"2023-04-21","value":-94.294649,"marketCap":5617509442},{"date":"2023-04-28","value":-91.879986,"marketCap":5473658289},{"date":"2023-05-05","value":-82.412785,"marketCap":4909659253},{"date":"2023-05-12","value":-119.310763,"marketCap":5965776765},{"date":"2023-05-19","value":-124.68024,"marketCap":6234261351},{"date":"2023-05-26","value":-117.422415,"marketCap":5871355580},{"date":"2023-06-02","value":-126.552168,"marketCap":6327861482},{"date":"2023-06-09","value":-129.179435,"marketCap":6459230087},{"date":"2023-06-16","value":-129.253326,"marketCap":6462924829},{"date":"2023-06-23","value":-117.405994,"marketCap":5870534527},{"date":"2023-06-30","value":-113.777082,"marketCap":5689081641},{"date":"2023-07-07","value":-109.671977,"marketCap":5483818196},{"date":"2023-07-13","value":-126.593219,"marketCap":6329914116},{"date":"2023-07-21","value":-119.942949,"marketCap":5997387336},{"date":"2023-07-28","value":-119.483177,"marketCap":5974397830},{"date":"2023-08-04","value":-115.960997,"marketCap":5798281794},{"date":"2023-08-11","value":-187.498335,"marketCap":5855948009},{"date":"2023-08-18","value":-168.386752,"marketCap":5259055025},{"date":"2023-08-25","value":-174.624283,"marketCap":5453865609},{"date":"2023-09-01","value":-195.717513,"marketCap":6112649376},{"date":"2023-09-08","value":-207.766988,"marketCap":6488978564},{"date":"2023-09-15","value":-210.147624,"marketCap":6563330578},{"date":"2023-09-22","value":-202.646626,"marketCap":6329059428},{"date":"2023-09-29","value":-211.650483,"marketCap":6610267883},{"date":"2023-10-06","value":-217.941213,"marketCap":6806739965},{"date":"2023-10-13","value":-232.903309,"marketCap":7274036142},{"date":"2023-10-20","value":-203.431305,"marketCap":6353566516},{"date":"2023-10-27","value":-188.908097,"marketCap":5899977693},{"date":"2023-11-03","value":-199.627608,"marketCap":6234769443},{"date":"2023-11-10","value":-854.67384,"marketCap":8529644924},{"date":"2023-11-17","value":-875.386062,"marketCap":8736352899},{"date":"2023-11-24","value":-932.302574,"marketCap":9304379691},{"date":"2023-11-30","value":-924.093462,"marketCap":9222452750},{"date":"2023-12-08","value":-890.03617,"marketCap":8882560978},{"date":"2023-12-15","value":-987.998244,"marketCap":9860222477},{"date":"2023-12-21","value":-988.250832,"marketCap":9862743306},{"date":"2023-12-29","value":-981.262562,"marketCap":9793000371},{"date":"2024-01-05","value":-865.871911,"marketCap":8641401674},{"date":"2024-01-12","value":-903.80222,"marketCap":9019946157},{"date":"2024-01-19","value":-841.160378,"marketCap":8394780574},{"date":"2024-01-26","value":-808.155537,"marketCap":8065392257},{"date":"2024-02-02","value":-763.82633,"marketCap":7622986775},{"date":"2024-02-09","value":-779.907771,"marketCap":7783479552},{"date":"2024-02-16","value":-793.25284,"marketCap":7916663348},{"date":"2024-02-23","value":-745.261107,"marketCap":7437705846},{"date":"2024-03-01","value":637.786948,"marketCap":10247322892},{"date":"2024-03-08","value":565.388789,"marketCap":9084101678},{"date":"2024-03-15","value":609.073192,"marketCap":9785978982},{"date":"2024-03-22","value":628.767199,"marketCap":10102402593},{"date":"2024-03-28","value":593.88906,"marketCap":9542015521},{"date":"2024-04-05","value":576.890303,"marketCap":9268896497},{"date":"2024-04-12","value":577.477387,"marketCap":9278329179},{"date":"2024-04-19","value":547.215864,"marketCap":8792117289},{"date":"2024-04-26","value":576.130171,"marketCap":9256683465},{"date":"2024-05-03","value":613.807647,"marketCap":9862047469},{"date":"2024-05-10","value":189.659784,"marketCap":8649434428},{"date":"2024-05-17","value":166.493642,"marketCap":7592942537},{"date":"2024-05-24","value":166.209975,"marketCap":7580005902},{"date":"2024-05-31","value":183.797331,"marketCap":8382077296},{"date":"2024-06-07","value":183.532575,"marketCap":8370003103},{"date":"2024-06-14","value":187.144602,"marketCap":8534729594},{"date":"2024-06-21","value":188.260359,"marketCap":8585613693},{"date":"2024-06-28","value":197.290427,"marketCap":8997429920},{"date":"2024-07-05","value":183.26782,"marketCap":8357928910},{"date":"2024-07-12","value":182.085874,"marketCap":8304026263},{"date":"2024-07-15","value":179.93946,"marketCap":8206139055},{"date":"2024-08-02","value":155.544094,"marketCap":7093588411},{"date":"2024-08-09","value":117.663944,"marketCap":7793000683},{"date":"2024-08-16","value":133.013702,"marketCap":8809630472},{"date":"2024-08-23","value":137.174899,"marketCap":9085230753},{"date":"2024-08-30","value":136.438637,"marketCap":9036467354},{"date":"2024-09-06","value":138.220129,"marketCap":9154457364},{"date":"2024-09-13","value":150.513083,"marketCap":9968631971},{"date":"2024-09-20","value":173.547579,"marketCap":11494229736},{"date":"2024-09-27","value":182.724565,"marketCap":12102030672},{"date":"2024-10-04","value":186.471615,"marketCap":12350201541},{"date":"2024-10-11","value":190.823452,"marketCap":12638428059},{"date":"2024-10-18","value":189.09455,"marketCap":12523921149},{"date":"2024-10-25","value":184.985943,"marketCap":12251803968},{"date":"2024-10-31","value":197.193437,"marketCap":13060318537},{"date":"2024-11-08","value":158.444042,"marketCap":13750407709},{"date":"2024-11-15","value":163.487496,"marketCap":14188098874},{"date":"2024-11-22","value":173.132432,"marketCap":15025125012},{"date":"2024-11-29","value":176.512975,"marketCap":15318502014},{"date":"2024-12-06","value":189.062035,"marketCap":16407559670},{"date":"2024-12-13","value":172.07823,"marketCap":14933637132},{"date":"2024-12-20","value":169.89887,"marketCap":14744503532},{"date":"2024-12-27","value":173.274344,"marketCap":15037440689},{"date":"2025-01-03","value":165.165097,"marketCap":14333687761},{"date":"2025-01-10","value":163.776388,"marketCap":14213170072},{"date":"2025-01-17","value":173.233798,"marketCap":15033921924},{"date":"2025-01-24","value":170.289128,"marketCap":14778371642},{"date":"2025-01-31","value":184.120463,"marketCap":15978710230},{"date":"2025-02-07","value":197.338536,"marketCap":17125827502},{"date":"2025-02-14","value":218.098209,"marketCap":18927434998},{"date":"2025-02-21","value":213.769899,"marketCap":18551806873},{"date":"2025-02-28","value":186.606873,"marketCap":16528517205},{"date":"2025-03-07","value":139.328461,"marketCap":12340879101},{"date":"2025-03-14","value":139.185439,"marketCap":12328211116},{"date":"2025-03-21","value":156.38888,"marketCap":13851988688},{"date":"2025-03-24","value":157.987656,"marketCap":13993598658}]},{"symbol":"PSO","name":"培生","items":[{"date":"2020-03-27","value":14.721868,"marketCap":4824205943.1},{"date":"2020-04-03","value":13.558421,"marketCap":4382680862.47},{"date":"2020-04-09","value":14.812674,"marketCap":4871315534.96},{"date":"2020-04-17","value":13.847864,"marketCap":4569452392.32},{"date":"2020-04-24","value":12.284304,"marketCap":3999329421.63},{"date":"2020-05-01","value":12.925619,"marketCap":4277752777.99},{"date":"2020-05-08","value":12.758196,"marketCap":4188060298.67},{"date":"2020-05-15","value":12.060127,"marketCap":3859100439.98},{"date":"2020-05-22","value":12.919944,"marketCap":4155233654.95},{"date":"2020-05-29","value":13.149795,"marketCap":4284748377.58},{"date":"2020-06-05","value":15.068065,"marketCap":5059420258.19},{"date":"2020-06-12","value":16.259889,"marketCap":5378874516.63},{"date":"2020-06-19","value":16.628787,"marketCap":5429002354.63},{"date":"2020-06-26","value":15.947745,"marketCap":5189774628.04},{"date":"2020-07-02","value":16.31675,"marketCap":5373243750.62},{"date":"2020-07-10","value":15.857043,"marketCap":5293099522.06},{"date":"2020-07-17","value":15.73786,"marketCap":5209709108.35},{"date":"2020-07-24","value":15.395773,"marketCap":5218038503.35},{"date":"2020-07-31","value":15.011303,"marketCap":5226570822.88},{"date":"2020-08-07","value":16.693773,"marketCap":5776090432.05},{"date":"2020-08-14","value":17.259472,"marketCap":5993736122.87},{"date":"2020-08-21","value":16.354354,"marketCap":5673391521.14},{"date":"2020-08-28","value":15.822597,"marketCap":5595799065.81},{"date":"2020-09-04","value":14.739542,"marketCap":5156543540.42},{"date":"2020-09-11","value":14.830073,"marketCap":5023480490.08},{"date":"2020-09-18","value":14.10876,"marketCap":4843660374.4},{"date":"2020-09-25","value":15.622333,"marketCap":5258775200.7},{"date":"2020-10-02","value":15.797737,"marketCap":5418096249.37},{"date":"2020-10-09","value":16.103654,"marketCap":5551683846.33},{"date":"2020-10-16","value":15.390702,"marketCap":5267861165.29},{"date":"2020-10-23","value":14.496684,"marketCap":5012095948.96},{"date":"2020-10-30","value":14.428784,"marketCap":4953783899.93},{"date":"2020-11-06","value":15.277223,"marketCap":5333242099.86},{"date":"2020-11-13","value":16.72573,"marketCap":5837989580.1},{"date":"2020-11-20","value":17.964883,"marketCap":6328017158.92},{"date":"2020-11-27","value":18.38925,"marketCap":6495283241.81},{"date":"2020-12-04","value":19.201617,"marketCap":6854856430.6},{"date":"2020-12-11","value":18.471582,"marketCap":6472258647.36},{"date":"2020-12-18","value":19.184639,"marketCap":6859977633.25},{"date":"2020-12-24","value":19.280845,"marketCap":6920431871.44},{"date":"2020-12-31","value":19.25255,"marketCap":6965656755.5},{"date":"2021-01-08","value":19.279236,"marketCap":6933094767.27},{"date":"2021-01-15","value":19.18867,"marketCap":6911969259.73},{"date":"2021-01-22","value":20.235839,"marketCap":7326917174.71},{"date":"2021-01-29","value":22.998102,"marketCap":8359160939.81},{"date":"2021-02-05","value":20.490998,"marketCap":7453931434.89},{"date":"2021-02-12","value":21.61806,"marketCap":7930981432.31},{"date":"2021-02-19","value":21.238597,"marketCap":7891071928.1},{"date":"2021-02-26","value":21.266915,"marketCap":7848116482.38},{"date":"2021-03-05","value":21.522973,"marketCap":7872990184.28},{"date":"2021-03-12","value":18.561676,"marketCap":8515477177.06},{"date":"2021-03-19","value":18.106844,"marketCap":8291254844.8},{"date":"2021-03-26","value":17.574691,"marketCap":7998852734.95},{"date":"2021-04-01","value":17.588858,"marketCap":8027332092.33},{"date":"2021-04-09","value":18.324873,"marketCap":8298511234.92},{"date":"2021-04-16","value":18.575026,"marketCap":8471900298.53},{"date":"2021-04-23","value":18.215715,"marketCap":8322745317.48},{"date":"2021-04-30","value":18.934551,"marketCap":8631462014.62},{"date":"2021-05-07","value":19.304116,"marketCap":8910713826.92},{"date":"2021-05-14","value":19.614369,"marketCap":9120905604.09},{"date":"2021-05-21","value":19.103365,"marketCap":8931105754.68},{"date":"2021-05-28","value":18.665361,"marketCap":8735862043.14},{"date":"2021-06-04","value":19.222001,"marketCap":8986570202.31},{"date":"2021-06-11","value":19.436441,"marketCap":9047346056.08},{"date":"2021-06-18","value":19.231126,"marketCap":8756618543.2},{"date":"2021-06-25","value":19.117063,"marketCap":8775271908.86},{"date":"2021-07-02","value":18.934616,"marketCap":8619703931.58},{"date":"2021-07-09","value":18.738143,"marketCap":8551969759.08},{"date":"2021-07-16","value":18.523706,"marketCap":8427992618.23},{"date":"2021-07-23","value":19.554829,"marketCap":8877553296.19},{"date":"2021-07-30","value":23.458553,"marketCap":9101439833.96},{"date":"2021-08-06","value":21.558324,"marketCap":8341222991.58},{"date":"2021-08-13","value":21.174993,"marketCap":8187910570.59},{"date":"2021-08-20","value":20.462321,"marketCap":7774628780.76},{"date":"2021-08-27","value":20.705278,"marketCap":7940799024.03},{"date":"2021-09-03","value":20.574586,"marketCap":7958614133.4},{"date":"2021-09-10","value":20.304579,"marketCap":7844816679.82},{"date":"2021-09-17","value":19.456755,"marketCap":7466178671.93},{"date":"2021-09-24","value":19.008542,"marketCap":7249614733.3},{"date":"2021-10-01","value":19.613959,"marketCap":7413526459.39},{"date":"2021-10-08","value":19.991981,"marketCap":7606904587.79},{"date":"2021-10-15","value":16.75179,"marketCap":6431647177.57},{"date":"2021-10-22","value":16.951602,"marketCap":6510333487.05},{"date":"2021-10-29","value":16.265761,"marketCap":6210854762.69},{"date":"2021-11-05","value":16.066131,"marketCap":6046661233.49},{"date":"2021-11-12","value":17.19481,"marketCap":6434907177.54},{"date":"2021-11-19","value":17.011197,"marketCap":6390623014.26},{"date":"2021-11-26","value":16.476559,"marketCap":6121933808.76},{"date":"2021-12-03","value":15.904275,"marketCap":5867106457.75},{"date":"2021-12-10","value":16.050086,"marketCap":5925832802.68},{"date":"2021-12-17","value":16.309307,"marketCap":6038800641},{"date":"2021-12-23","value":16.131093,"marketCap":6031971916.05},{"date":"2021-12-31","value":16.557727,"marketCap":6255221016.36},{"date":"2022-01-07","value":16.180073,"marketCap":6125904590.79},{"date":"2022-01-14","value":16.320487,"marketCap":6226382796.63},{"date":"2022-01-21","value":17.79484,"marketCap":6731787140.51},{"date":"2022-01-28","value":16.369092,"marketCap":6131487037.48},{"date":"2022-02-04","value":16.470434,"marketCap":6225530852.29},{"date":"2022-02-11","value":17.259372,"marketCap":6548576587.38},{"date":"2022-02-18","value":16.778444,"marketCap":6360825477.62},{"date":"2022-02-25","value":28.644938,"marketCap":6799187348.8},{"date":"2022-03-04","value":25.835086,"marketCap":6042855796.65},{"date":"2022-03-11","value":32.649484,"marketCap":7546007214.39},{"date":"2022-03-18","value":34.497467,"marketCap":8045711774.63},{"date":"2022-03-25","value":33.575257,"marketCap":7837444277.69},{"date":"2022-04-01","value":31.637076,"marketCap":7339715313.13},{"date":"2022-04-08","value":32.381379,"marketCap":7460467432.48},{"date":"2022-04-14","value":32.680025,"marketCap":7554446798.31},{"date":"2022-04-22","value":33.035394,"marketCap":7512964000.57},{"date":"2022-04-29","value":33.110944,"marketCap":7356694478.06},{"date":"2022-05-06","value":32.342757,"marketCap":7078852418.7},{"date":"2022-05-13","value":31.271443,"marketCap":6772271688.83},{"date":"2022-05-20","value":31.851719,"marketCap":7027428201.93},{"date":"2022-05-27","value":31.131195,"marketCap":6951118960.28},{"date":"2022-06-03","value":31.360713,"marketCap":6942810277.54},{"date":"2022-06-10","value":30.931114,"marketCap":6744449841.7},{"date":"2022-06-17","value":31.476113,"marketCap":6801201276.92},{"date":"2022-06-24","value":32.525517,"marketCap":7075718088.07},{"date":"2022-07-01","value":30.900987,"marketCap":6579819198.8},{"date":"2022-07-08","value":32.231277,"marketCap":6865393538.88},{"date":"2022-07-15","value":31.68074,"marketCap":6656091654.2},{"date":"2022-07-22","value":32.811309,"marketCap":6983984016.79},{"date":"2022-07-29","value":31.36143,"marketCap":6754076776.13},{"date":"2022-08-05","value":23.846612,"marketCap":7841351373.72},{"date":"2022-08-12","value":23.71735,"marketCap":7849428404.13},{"date":"2022-08-19","value":23.634479,"marketCap":7621684028.3},{"date":"2022-08-26","value":23.302366,"marketCap":7493516494.69},{"date":"2022-09-02","value":23.853735,"marketCap":7537466749.62},{"date":"2022-09-09","value":24.495175,"marketCap":7743200418.01},{"date":"2022-09-16","value":23.986768,"marketCap":7479597572.82},{"date":"2022-09-23","value":22.939986,"marketCap":6846708808.45},{"date":"2022-09-30","value":23.063975,"marketCap":7016107434.56},{"date":"2022-10-07","value":24.03769,"marketCap":7297676134.03},{"date":"2022-10-14","value":23.846539,"marketCap":7302417526.64},{"date":"2022-10-21","value":23.419953,"marketCap":7166400081.82},{"date":"2022-10-28","value":25.106209,"marketCap":7942793144.21},{"date":"2022-11-04","value":25.063006,"marketCap":7728418270.02},{"date":"2022-11-11","value":24.66344,"marketCap":7923926994.77},{"date":"2022-11-18","value":25.688154,"marketCap":8360294895.27},{"date":"2022-11-25","value":25.707328,"marketCap":8483036100.13},{"date":"2022-12-02","value":24.923896,"marketCap":8334627973.49},{"date":"2022-12-09","value":24.5002,"marketCap":8227712919.93},{"date":"2022-12-16","value":24.050271,"marketCap":7979053877.28},{"date":"2022-12-23","value":24.526359,"marketCap":8074789230.71},{"date":"2022-12-30","value":24.568213,"marketCap":8081356804.63},{"date":"2023-01-06","value":23.610806,"marketCap":7764186498.27},{"date":"2023-01-13","value":24.290931,"marketCap":8093123118.42},{"date":"2023-01-20","value":24.113052,"marketCap":8150234888.39},{"date":"2023-01-27","value":24.296163,"marketCap":8212431487.26},{"date":"2023-02-03","value":24.630994,"marketCap":8132678495.92},{"date":"2023-02-10","value":23.26028,"marketCap":7663689378.34},{"date":"2023-02-17","value":23.992722,"marketCap":7857595668.13},{"date":"2023-02-24","value":24.013649,"marketCap":7831847447.02},{"date":"2023-03-03","value":26.204491,"marketCap":7595686571.72},{"date":"2023-03-10","value":25.165754,"marketCap":7345095584.58},{"date":"2023-03-17","value":24.708153,"marketCap":7277452107.4},{"date":"2023-03-24","value":23.982484,"marketCap":7095149106.96},{"date":"2023-03-31","value":24.908744,"marketCap":7457338823.73},{"date":"2023-04-06","value":24.855647,"marketCap":7478914372.04},{"date":"2023-04-14","value":24.908744,"marketCap":7549144157.1},{"date":"2023-04-21","value":25.144734,"marketCap":7576261186.3},{"date":"2023-04-28","value":26.165391,"marketCap":7910383435.98},{"date":"2023-05-05","value":24.343362,"marketCap":7402452435.82},{"date":"2023-05-12","value":24.290224,"marketCap":7355608073.58},{"date":"2023-05-19","value":24.508682,"marketCap":7362248668.71},{"date":"2023-05-26","value":23.62304,"marketCap":7046525464.38},{"date":"2023-06-02","value":24.225675,"marketCap":7341757197.6},{"date":"2023-06-09","value":24.190249,"marketCap":7346108263.37},{"date":"2023-06-16","value":24.532703,"marketCap":7575589973.08},{"date":"2023-06-23","value":24.261101,"marketCap":7478742165.47},{"date":"2023-06-30","value":24.267006,"marketCap":7407623044.22},{"date":"2023-07-07","value":24.143647,"marketCap":7415237936.9},{"date":"2023-07-14","value":24.781337,"marketCap":7854932059.78},{"date":"2023-07-21","value":25.543022,"marketCap":7942604436.82},{"date":"2023-07-28","value":25.672922,"marketCap":7990800099.04},{"date":"2023-08-04","value":20.537564,"marketCap":7626432142.58},{"date":"2023-08-11","value":20.380901,"marketCap":7575867865.83},{"date":"2023-08-18","value":20.116532,"marketCap":7487701844.51},{"date":"2023-08-25","value":20.385796,"marketCap":7520628360.98},{"date":"2023-08-31","value":20.537564,"marketCap":7599950133.07},{"date":"2023-09-08","value":21.602443,"marketCap":7866209403.92},{"date":"2023-09-15","value":21.90622,"marketCap":7938513615.55},{"date":"2023-09-22","value":21.25049,"marketCap":7629493301.45},{"date":"2023-09-29","value":21.212426,"marketCap":7560054822.96},{"date":"2023-10-06","value":21.517991,"marketCap":7640514486.36},{"date":"2023-10-13","value":22.034469,"marketCap":7856864442.98},{"date":"2023-10-20","value":21.731678,"marketCap":7706268659.53},{"date":"2023-10-27","value":22.165111,"marketCap":7836082754.4},{"date":"2023-11-03","value":22.906704,"marketCap":8144011003.15},{"date":"2023-11-10","value":23.283956,"marketCap":8350423940.06},{"date":"2023-11-17","value":22.870916,"marketCap":8293046421.79},{"date":"2023-11-24","value":23.239074,"marketCap":8502987938.1},{"date":"2023-11-30","value":22.468791,"marketCap":8300297204.09},{"date":"2023-12-08","value":22.993801,"marketCap":8442442348.07},{"date":"2023-12-15","value":22.440642,"marketCap":8365890637.85},{"date":"2023-12-22","value":23.001065,"marketCap":8505966180.34},{"date":"2023-12-29","value":23.004376,"marketCap":8558350154.16},{"date":"2024-01-05","value":23.214078,"marketCap":8607195551.97},{"date":"2024-01-12","value":23.128424,"marketCap":8580666941.53},{"date":"2024-01-19","value":22.480791,"marketCap":8329071360.05},{"date":"2024-01-26","value":22.865807,"marketCap":8479142235.6},{"date":"2024-02-02","value":22.720314,"marketCap":8430007437.2},{"date":"2024-02-09","value":22.465567,"marketCap":8272314580.08},{"date":"2024-02-16","value":22.836221,"marketCap":8386272044.82},{"date":"2024-02-23","value":22.417898,"marketCap":8273646342.85},{"date":"2024-03-01","value":23.817929,"marketCap":8786349852.82},{"date":"2024-03-08","value":17.992107,"marketCap":8702182035.24},{"date":"2024-03-15","value":18.422012,"marketCap":8881701519.07},{"date":"2024-03-22","value":18.727103,"marketCap":8968169215.66},{"date":"2024-03-28","value":18.76818,"marketCap":8968071230.11},{"date":"2024-04-05","value":18.253884,"marketCap":8739779076.37},{"date":"2024-04-12","value":18.045606,"marketCap":8535404131.79},{"date":"2024-04-19","value":17.776021,"marketCap":8374987069.84},{"date":"2024-04-26","value":17.641691,"marketCap":8332053577.81},{"date":"2024-05-03","value":17.552821,"marketCap":8290702600.31},{"date":"2024-05-10","value":17.72264,"marketCap":8383273817.12},{"date":"2024-05-17","value":16.97695,"marketCap":8131279323.63},{"date":"2024-05-24","value":16.735494,"marketCap":8041103569.29},{"date":"2024-05-31","value":16.763787,"marketCap":8074609707.3},{"date":"2024-06-07","value":16.985255,"marketCap":8209109118.92},{"date":"2024-06-14","value":16.758691,"marketCap":8081629602.6},{"date":"2024-06-21","value":17.179195,"marketCap":8231275695.58},{"date":"2024-06-28","value":17.48624,"marketCap":8358052443.64},{"date":"2024-07-05","value":17.742183,"marketCap":8561364811.39},{"date":"2024-07-12","value":17.871389,"marketCap":8725407543.08},{"date":"2024-07-15","value":17.843394,"marketCap":8757778356.16},{"date":"2024-08-02","value":19.982711,"marketCap":8905588309.28},{"date":"2024-08-09","value":19.80896,"marketCap":8796252767.39},{"date":"2024-08-16","value":19.856486,"marketCap":8914103982.45},{"date":"2024-08-23","value":19.875496,"marketCap":9080440172.8},{"date":"2024-08-30","value":20.075107,"marketCap":9221005632.99},{"date":"2024-09-06","value":20.424131,"marketCap":9377618530.21},{"date":"2024-09-13","value":20.214848,"marketCap":9223765881.78},{"date":"2024-09-20","value":19.520408,"marketCap":9042263855.49},{"date":"2024-09-27","value":19.510895,"marketCap":9132403158.45},{"date":"2024-10-04","value":19.406254,"marketCap":8880008570.87},{"date":"2024-10-11","value":19.533307,"marketCap":8895343208.89},{"date":"2024-10-18","value":19.742423,"marketCap":8963438516.18},{"date":"2024-10-25","value":19.82797,"marketCap":8970769093.45},{"date":"2024-10-31","value":21.662485,"marketCap":9731248932.94},{"date":"2024-11-08","value":22.909274,"marketCap":10379914148.29},{"date":"2024-11-15","value":22.661914,"marketCap":10054931586.11},{"date":"2024-11-22","value":23.356423,"marketCap":10274906567.25},{"date":"2024-11-29","value":23.461075,"marketCap":10380348602.29},{"date":"2024-12-06","value":23.841628,"marketCap":10613715077.3},{"date":"2024-12-13","value":24.393429,"marketCap":10813157173.16},{"date":"2024-12-20","value":24.14607,"marketCap":10584395782.31},{"date":"2024-12-27","value":24.54565,"marketCap":10723454882.64},{"date":"2025-01-03","value":24.555164,"marketCap":10603373202.51},{"date":"2025-01-10","value":24.593219,"marketCap":10552953347.35},{"date":"2025-01-17","value":24.504558,"marketCap":10462936699.41},{"date":"2025-01-24","value":24.285937,"marketCap":10458388580.14},{"date":"2025-01-31","value":25.52162,"marketCap":11102304031.06},{"date":"2025-02-07","value":25.014735,"marketCap":10863385539.37},{"date":"2025-02-14","value":25.585848,"marketCap":11196114153.34},{"date":"2025-02-21","value":25.852367,"marketCap":11400219931.01},{"date":"2025-02-28","value":25.918997,"marketCap":11418348498.5},{"date":"2025-03-07","value":19.640968,"marketCap":11001923429.57},{"date":"2025-03-14","value":19.258253,"marketCap":10819943366.09},{"date":"2025-03-21","value":18.044703,"marketCap":10154166999.03},{"date":"2025-03-24","value":18.297667,"marketCap":10252116987.05}]},{"symbol":"EDU","name":"新東方","items":[{"date":"2020-03-27","value":44.295652,"marketCap":17854957316},{"date":"2020-04-03","value":41.862732,"marketCap":16874281310},{"date":"2020-04-09","value":45.490495,"marketCap":18336581719},{"date":"2020-04-17","value":44.209183,"marketCap":17820102918},{"date":"2020-04-24","value":39.358044,"marketCap":17450963162},{"date":"2020-05-01","value":42.916883,"marketCap":19028916798},{"date":"2020-05-08","value":45.611024,"marketCap":20223472062},{"date":"2020-05-15","value":42.012881,"marketCap":18628091226},{"date":"2020-05-22","value":40.533604,"marketCap":17972194835},{"date":"2020-05-29","value":42.863286,"marketCap":19005152436},{"date":"2020-06-05","value":46.657952,"marketCap":20687669266},{"date":"2020-06-12","value":45.871863,"marketCap":20339125290},{"date":"2020-06-19","value":48.916171,"marketCap":21688941052},{"date":"2020-06-26","value":47.701306,"marketCap":21150282180},{"date":"2020-07-02","value":48.440944,"marketCap":21478230375},{"date":"2020-07-10","value":53.021699,"marketCap":23509291181},{"date":"2020-07-17","value":50.927844,"marketCap":22580896772},{"date":"2020-07-24","value":49.327081,"marketCap":21871134494},{"date":"2020-07-31","value":53.738165,"marketCap":22211757016},{"date":"2020-08-07","value":53.994974,"marketCap":22317904499},{"date":"2020-08-14","value":51.9865,"marketCap":21487736120},{"date":"2020-08-21","value":53.09806,"marketCap":21947180452},{"date":"2020-08-28","value":57.168669,"marketCap":23629697282},{"date":"2020-09-04","value":57.22233,"marketCap":23651877353},{"date":"2020-09-11","value":56.45957,"marketCap":23336603484},{"date":"2020-09-18","value":59.084356,"marketCap":24421513923},{"date":"2020-09-25","value":57.239408,"marketCap":23658936138},{"date":"2020-10-02","value":59.126548,"marketCap":24438953332},{"date":"2020-10-09","value":65.240574,"marketCap":26966082207},{"date":"2020-10-16","value":68.980486,"marketCap":26143259192},{"date":"2020-10-23","value":71.59237,"marketCap":27133150228},{"date":"2020-10-30","value":67.868035,"marketCap":25721646087},{"date":"2020-11-06","value":79.762296,"marketCap":30229511379},{"date":"2020-11-13","value":77.262344,"marketCap":29282041918},{"date":"2020-11-20","value":80.392095,"marketCap":30468202067},{"date":"2020-11-27","value":75.673185,"marketCap":28679758594},{"date":"2020-12-04","value":72.682895,"marketCap":27546453787},{"date":"2020-12-11","value":71.843279,"marketCap":27228243578},{"date":"2020-12-18","value":76.737297,"marketCap":29083051747},{"date":"2020-12-24","value":77.433235,"marketCap":29346808872},{"date":"2020-12-31","value":83.427284,"marketCap":31618523463},{"date":"2021-01-08","value":80.68394,"marketCap":30578809893},{"date":"2021-01-15","value":77.590382,"marketCap":29406366932},{"date":"2021-01-22","value":75.836065,"marketCap":28776753150},{"date":"2021-01-29","value":75.114073,"marketCap":28502786072},{"date":"2021-02-05","value":82.755528,"marketCap":31402412786},{"date":"2021-02-12","value":87.836379,"marketCap":33330392286},{"date":"2021-02-19","value":86.446208,"marketCap":32802878036},{"date":"2021-02-26","value":79.652308,"marketCap":30224864848},{"date":"2021-03-05","value":81.8138,"marketCap":31045064424},{"date":"2021-03-12","value":79.689087,"marketCap":30238820866},{"date":"2021-03-19","value":74.403586,"marketCap":28233184788},{"date":"2021-03-26","value":64.284337,"marketCap":24393334520},{"date":"2021-04-01","value":65.504068,"marketCap":24856173615},{"date":"2021-04-09","value":66.452748,"marketCap":25216159577},{"date":"2021-04-16","value":67.808004,"marketCap":25730425238},{"date":"2021-04-23","value":70.213584,"marketCap":27598923807},{"date":"2021-04-30","value":66.550267,"marketCap":26158979956},{"date":"2021-05-07","value":65.111106,"marketCap":25593287729},{"date":"2021-05-14","value":53.205325,"marketCap":20913470214},{"date":"2021-05-21","value":48.408123,"marketCap":19027829457},{"date":"2021-05-28","value":44.613973,"marketCap":17536459040},{"date":"2021-06-04","value":40.20927,"marketCap":15805097981},{"date":"2021-06-11","value":41.60482,"marketCap":16353648019},{"date":"2021-06-18","value":33.10069,"marketCap":13010921223},{"date":"2021-06-25","value":35.412069,"marketCap":13919457224},{"date":"2021-07-02","value":33.013468,"marketCap":12976636845},{"date":"2021-07-09","value":28.783208,"marketCap":11313844542},{"date":"2021-07-16","value":28.172656,"marketCap":11073853900},{"date":"2021-07-23","value":12.778,"marketCap":5022661289},{"date":"2021-07-30","value":9.46357,"marketCap":3719854947},{"date":"2021-08-06","value":9.158294,"marketCap":3599859627},{"date":"2021-08-13","value":8.591352,"marketCap":3377011173},{"date":"2021-08-20","value":7.937188,"marketCap":3119878343},{"date":"2021-08-27","value":8.722184,"marketCap":3428437740},{"date":"2021-09-03","value":10.292178,"marketCap":4045556533},{"date":"2021-09-10","value":9.158294,"marketCap":3599859627},{"date":"2021-09-17","value":8.20268,"marketCap":3224235742},{"date":"2021-09-24","value":9.489216,"marketCap":3173326756},{"date":"2021-10-01","value":10.605595,"marketCap":3546659316},{"date":"2021-10-08","value":10.859317,"marketCap":3631507625},{"date":"2021-10-15","value":12.077184,"marketCap":4038779508},{"date":"2021-10-22","value":12.127929,"marketCap":4055749170},{"date":"2021-10-29","value":10.402617,"marketCap":3478780669},{"date":"2021-11-05","value":10.351872,"marketCap":3461811007},{"date":"2021-11-12","value":11.163784,"marketCap":3733325596},{"date":"2021-11-19","value":11.113039,"marketCap":3716355934},{"date":"2021-11-26","value":11.316017,"marketCap":3784234581},{"date":"2021-12-03","value":9.489216,"marketCap":3173326756},{"date":"2021-12-10","value":11.671229,"marketCap":3903022214},{"date":"2021-12-17","value":10.960806,"marketCap":3665446948},{"date":"2021-12-23","value":10.402617,"marketCap":3478780669},{"date":"2021-12-31","value":10.656339,"marketCap":3563628978},{"date":"2022-01-07","value":9.438472,"marketCap":3156357094},{"date":"2022-01-14","value":9.184749,"marketCap":3071508785},{"date":"2022-01-21","value":7.966882,"marketCap":2664236902},{"date":"2022-01-28","value":6.749015,"marketCap":2256965019},{"date":"2022-02-04","value":7.459437,"marketCap":2494540284},{"date":"2022-02-11","value":7.71316,"marketCap":2579388593},{"date":"2022-02-18","value":7.71316,"marketCap":2579388593},{"date":"2022-02-25","value":-3.106947,"marketCap":2392722313},{"date":"2022-03-04","value":-2.622175,"marketCap":2019389754},{"date":"2022-03-11","value":-2.247579,"marketCap":1730905503},{"date":"2022-03-18","value":-2.820491,"marketCap":2172116710},{"date":"2022-03-25","value":-2.776421,"marketCap":2138177386},{"date":"2022-04-01","value":-2.666246,"marketCap":2053329077},{"date":"2022-04-08","value":-2.650821,"marketCap":2041450314},{"date":"2022-04-14","value":-2.441488,"marketCap":1880238527},{"date":"2022-04-22","value":-2.254189,"marketCap":1735996402},{"date":"2022-04-29","value":-2.04016,"marketCap":2129692555},{"date":"2022-05-06","value":-1.983263,"marketCap":2070298739},{"date":"2022-05-13","value":-1.801193,"marketCap":1880238527},{"date":"2022-05-20","value":-2.028781,"marketCap":2117813792},{"date":"2022-05-27","value":-1.937746,"marketCap":2022783686},{"date":"2022-06-03","value":-2.088929,"marketCap":2180601541},{"date":"2022-06-10","value":-2.635139,"marketCap":2750782177},{"date":"2022-06-17","value":-3.506474,"marketCap":3660356050},{"date":"2022-06-24","value":-3.226867,"marketCap":3368477867},{"date":"2022-07-01","value":-3.285389,"marketCap":3429568649},{"date":"2022-07-08","value":-3.868989,"marketCap":4038779508},{"date":"2022-07-15","value":-3.625145,"marketCap":3784234581},{"date":"2022-07-22","value":-3.738939,"marketCap":3903022214},{"date":"2022-07-29","value":-3.916226,"marketCap":4651384299},{"date":"2022-08-05","value":-3.834787,"marketCap":4554657227},{"date":"2022-08-12","value":-3.607615,"marketCap":4284839604},{"date":"2022-08-19","value":-3.39473,"marketCap":4031991643},{"date":"2022-08-26","value":-4.021954,"marketCap":4776959796},{"date":"2022-09-02","value":-3.861934,"marketCap":4586899584},{"date":"2022-09-09","value":-3.821928,"marketCap":4539384531},{"date":"2022-09-16","value":-3.48617,"marketCap":4140597479},{"date":"2022-09-23","value":-3.148983,"marketCap":3740113460},{"date":"2022-09-30","value":-3.429596,"marketCap":4073403768},{"date":"2022-10-07","value":-3.645645,"marketCap":4330009512},{"date":"2022-10-14","value":-3.245025,"marketCap":3854184291},{"date":"2022-10-21","value":-3.260764,"marketCap":3872877425},{"date":"2022-10-28","value":-3.564775,"marketCap":4214451959},{"date":"2022-11-04","value":-4.154113,"marketCap":4911196033},{"date":"2022-11-11","value":-3.709954,"marketCap":4386088913},{"date":"2022-11-18","value":-4.179986,"marketCap":4941784797},{"date":"2022-11-25","value":-3.597836,"marketCap":4253537602},{"date":"2022-12-02","value":-4.330914,"marketCap":5120219255},{"date":"2022-12-09","value":-4.763575,"marketCap":5631731368},{"date":"2022-12-16","value":-4.944688,"marketCap":5845852717},{"date":"2022-12-23","value":-5.528276,"marketCap":6535799288},{"date":"2022-12-30","value":-5.005059,"marketCap":5917226500},{"date":"2023-01-06","value":-5.557025,"marketCap":6569786804},{"date":"2023-01-13","value":-6.129114,"marketCap":7246138368},{"date":"2023-01-20","value":-30.650315,"marketCap":7509541616},{"date":"2023-01-27","value":-30.469978,"marketCap":7465357845},{"date":"2023-02-03","value":-29.10358,"marketCap":7130580814},{"date":"2023-02-10","value":-27.605398,"marketCap":6763515644},{"date":"2023-02-17","value":-28.978731,"marketCap":7099992050},{"date":"2023-02-24","value":-27.785734,"marketCap":6807699414},{"date":"2023-03-03","value":-31.42715,"marketCap":7699871704},{"date":"2023-03-10","value":-28.028495,"marketCap":6867177567},{"date":"2023-03-17","value":-24.602097,"marketCap":6027685927},{"date":"2023-03-24","value":-26.017047,"marketCap":6374358588},{"date":"2023-03-31","value":-26.78001,"marketCap":6561289925},{"date":"2023-04-06","value":-26.266744,"marketCap":6435536116},{"date":"2023-04-14","value":-25.718798,"marketCap":6301285429},{"date":"2023-04-21","value":-185.427979,"marketCap":7587712902},{"date":"2023-04-28","value":-185.054216,"marketCap":7572418520},{"date":"2023-05-05","value":-169.854521,"marketCap":6950446981},{"date":"2023-05-12","value":-165.244777,"marketCap":6761816268},{"date":"2023-05-19","value":-154.031887,"marketCap":6302984805},{"date":"2023-05-26","value":-149.505201,"marketCap":6117752844},{"date":"2023-06-02","value":-171.432631,"marketCap":7015023261},{"date":"2023-06-09","value":-176.499196,"marketCap":7222347107},{"date":"2023-06-16","value":-174.422735,"marketCap":7137378318},{"date":"2023-06-23","value":-157.520341,"marketCap":6445732371},{"date":"2023-06-30","value":-162.171614,"marketCap":6636062459},{"date":"2023-07-07","value":-165.660069,"marketCap":6778810026},{"date":"2023-07-14","value":-192.363359,"marketCap":7871508659},{"date":"2023-07-21","value":-189.373255,"marketCap":7749153602},{"date":"2023-07-28","value":50.45203,"marketCap":8947213534},{"date":"2023-08-04","value":54.170053,"marketCap":9606571340},{"date":"2023-08-11","value":52.052313,"marketCap":9231009291},{"date":"2023-08-18","value":49.714176,"marketCap":8816361598},{"date":"2023-08-25","value":52.41645,"marketCap":9295585571},{"date":"2023-09-01","value":51.975653,"marketCap":9217414284},{"date":"2023-09-08","value":52.157721,"marketCap":9249702424},{"date":"2023-09-15","value":56.249462,"marketCap":9975335887},{"date":"2023-09-22","value":51.73609,"marketCap":9174929890},{"date":"2023-09-29","value":54.906063,"marketCap":9737096198},{"date":"2023-10-06","value":55.064725,"marketCap":9765233311},{"date":"2023-10-13","value":58.471271,"marketCap":10369353676},{"date":"2023-10-20","value":56.819329,"marketCap":10076396677},{"date":"2023-10-27","value":39.152385,"marketCap":10834443602},{"date":"2023-11-03","value":39.726572,"marketCap":10993335534},{"date":"2023-11-10","value":40.444306,"marketCap":11191950448},{"date":"2023-11-17","value":41.263718,"marketCap":11418702476},{"date":"2023-11-24","value":45.097614,"marketCap":12479637146},{"date":"2023-12-01","value":48.674321,"marketCap":13469401472},{"date":"2023-12-08","value":47.723324,"marketCap":13206236709},{"date":"2023-12-15","value":47.519966,"marketCap":13149962484},{"date":"2023-12-22","value":43.751863,"marketCap":12107234181},{"date":"2023-12-29","value":42.250603,"marketCap":11691797984},{"date":"2024-01-05","value":46.102441,"marketCap":12757698027},{"date":"2024-01-12","value":46.006743,"marketCap":12731216038},{"date":"2024-01-19","value":44.308106,"marketCap":12261160740},{"date":"2024-01-26","value":43.830707,"marketCap":13414782370},{"date":"2024-02-02","value":42.311098,"marketCap":12949692444},{"date":"2024-02-09","value":46.896964,"marketCap":14353237842},{"date":"2024-02-16","value":49.211528,"marketCap":15061631039},{"date":"2024-02-23","value":48.643703,"marketCap":14887842988},{"date":"2024-03-01","value":50.579717,"marketCap":15480377484},{"date":"2024-03-08","value":48.924911,"marketCap":14973909451},{"date":"2024-03-15","value":50.531046,"marketCap":15465481365},{"date":"2024-03-22","value":51.055608,"marketCap":15626028421},{"date":"2024-03-28","value":46.50219,"marketCap":14232413769},{"date":"2024-04-05","value":46.139863,"marketCap":14121520442},{"date":"2024-04-12","value":48.216482,"marketCap":14757088169},{"date":"2024-04-19","value":46.988897,"marketCap":14381374955},{"date":"2024-04-26","value":42.305329,"marketCap":13181409845},{"date":"2024-05-03","value":42.969338,"marketCap":13388300381},{"date":"2024-05-10","value":44.610768,"marketCap":13899733787},{"date":"2024-05-17","value":44.483278,"marketCap":13860010804},{"date":"2024-05-24","value":42.07691,"marketCap":13110239501},{"date":"2024-05-31","value":44.504526,"marketCap":13866631301},{"date":"2024-06-07","value":41.620072,"marketCap":12967898812},{"date":"2024-06-14","value":40.663899,"marketCap":12669976439},{"date":"2024-06-21","value":38.236283,"marketCap":11913584639},{"date":"2024-06-28","value":40.594842,"marketCap":12648459824},{"date":"2024-07-05","value":43.760836,"marketCap":13634913901},{"date":"2024-07-12","value":40.477977,"marketCap":12612047089},{"date":"2024-07-15","value":41.189794,"marketCap":12833833744},{"date":"2024-08-02","value":33.012563,"marketCap":10220392490},{"date":"2024-08-09","value":36.765571,"marketCap":11382289742},{"date":"2024-08-16","value":37.262764,"marketCap":11536216301},{"date":"2024-08-23","value":36.770917,"marketCap":11383944866},{"date":"2024-08-30","value":32.691793,"marketCap":10121085033},{"date":"2024-09-06","value":32.739909,"marketCap":10135981151},{"date":"2024-09-13","value":31.815023,"marketCap":9849644649},{"date":"2024-09-20","value":33.311949,"marketCap":10313079450},{"date":"2024-09-27","value":37.513422,"marketCap":11613817719},{"date":"2024-10-04","value":41.74966,"marketCap":12925318960},{"date":"2024-10-11","value":39.647387,"marketCap":12274474204},{"date":"2024-10-18","value":36.066128,"marketCap":11165748717},{"date":"2024-10-25","value":25.672896,"marketCap":10003058714},{"date":"2024-10-31","value":26.436745,"marketCap":10300681190},{"date":"2024-11-08","value":25.727456,"marketCap":10024317462},{"date":"2024-11-15","value":23.104347,"marketCap":9002262256},{"date":"2024-11-22","value":24.220742,"marketCap":9437248952},{"date":"2024-11-29","value":24.476758,"marketCap":9537001540},{"date":"2024-12-06","value":26.566851,"marketCap":10351375128},{"date":"2024-12-13","value":26.243684,"marketCap":10225457927},{"date":"2024-12-20","value":25.198638,"marketCap":9818271133},{"date":"2024-12-27","value":26.839655,"marketCap":10457668870},{"date":"2025-01-03","value":25.836578,"marketCap":10066834959},{"date":"2025-01-10","value":26.764109,"marketCap":10428233680},{"date":"2025-01-17","value":24.846092,"marketCap":9680906913},{"date":"2025-01-24","value":19.527389,"marketCap":7644972942},{"date":"2025-01-31","value":20.663528,"marketCap":8089771368},{"date":"2025-02-07","value":20.174822,"marketCap":7898442633},{"date":"2025-02-14","value":22.334321,"marketCap":8743886700},{"date":"2025-02-21","value":22.526462,"marketCap":8819109963},{"date":"2025-02-28","value":19.535743,"marketCap":7648243519},{"date":"2025-03-07","value":20.295954,"marketCap":7945865995},{"date":"2025-03-14","value":20.06622,"marketCap":7855925137},{"date":"2025-03-21","value":21.686889,"marketCap":8490417009},{"date":"2025-03-24","value":20.968448,"marketCap":8209147416}]}],"industryCompare":{"bkCode":"BK4204","name":"教育服務","current":41.864922,"rank":40,"totalCount":51,"items":[{"symbol":"BFAM","name":"Bright Horizons Family Solutions","value":51.028898,"marketCap":7153792234},{"symbol":"ATGE","name":"DeVry Education Group Inc","value":17.680394,"marketCap":3682136468},{"symbol":"LAUR","name":"Laureate Education Inc.","value":9.820947,"marketCap":2911655395},{"symbol":"UTI","name":"環球技術學院","value":26.768701,"marketCap":1439219190},{"symbol":"GHC","name":"格雷厄姆控股","value":5.628717,"marketCap":4078759423},{"symbol":"PSO","name":"培生","value":18.297667,"marketCap":10252116987.05},{"symbol":"STRA","name":"Strayer Education","value":17.73174,"marketCap":1998083355},{"symbol":"PRDO","name":"Perdoceo Education Corporation","value":10.977525,"marketCap":1620172879},{"symbol":"LINC","name":"林肯教育服務","value":47.863534,"marketCap":473418212},{"symbol":"LRN","name":"Stride","value":19.337709,"marketCap":5216230907},{"symbol":"APEI","name":"美國公共教育","value":24.771663,"marketCap":399145801},{"symbol":"EDU","name":"新東方","value":20.968448,"marketCap":8209147416},{"symbol":"CHGG","name":"Chegg Inc","value":-0.089957,"marketCap":75300185},{"symbol":"TCTM","name":"童程童美","value":-0.4322236315,"marketCap":3749142},{"symbol":"ZSPC","name":"zSpace, Inc.","value":-13.040307,"marketCap":278162796},{"symbol":"AACG","name":"ATA Creativity Global","value":-5.3957337221,"marketCap":30347814},{"symbol":"ADD","name":"Color Star Technology Co. Ltd","value":-0.097026,"marketCap":2606532},{"symbol":"LOPE","name":"大峽谷教育","value":21.134285,"marketCap":4781293872},{"symbol":"AMBO","name":"安博教育","value":-11.471729,"marketCap":8764401},{"symbol":"UDMY","name":"Udemy, Inc.","value":-14.74188,"marketCap":1257305439},{"symbol":"TAL","name":"好未來","value":66.687608,"marketCap":7963167296},{"symbol":"COUR","name":"Coursera, Inc.","value":-14.362707,"marketCap":1142266127},{"symbol":"DUOL","name":"多鄰國","value":157.987656,"marketCap":13993598658},{"symbol":"COE","name":"51TALK","value":-16.542264,"marketCap":119683283},{"symbol":"BEDU","name":"博實樂教育","value":-0.38422220147,"marketCap":54993477},{"symbol":"FEDU","name":"四季教育","value":70.9015481374,"marketCap":19470337},{"symbol":"WAFU","name":"華富教育","value":-8.434793,"marketCap":7012788},{"symbol":"STG","name":"尚德機構","value":1.6984571616,"marketCap":80096351},{"symbol":"AMST","name":"Amesite Inc.","value":-2.127751,"marketCap":9865444},{"symbol":"GOTU","name":"高途","value":-5.8945626634,"marketCap":852386137},{"symbol":"AFYA","name":"Afya Limited","value":14.695884751299998,"marketCap":1618492563},{"symbol":"CLEU","name":"華夏博雅","value":-0.863416,"marketCap":8685735},{"symbol":"ZCMD","name":"眾巢醫學","value":-4.946921,"marketCap":32275066},{"symbol":"DAO","name":"有道","value":82.0441115955,"marketCap":929857384},{"symbol":"EEIQ","name":"Elite Education Group International Ltd","value":-1.600256,"marketCap":9585729},{"symbol":"EDTK","name":"王道科技","value":-2.250167,"marketCap":16407334},{"symbol":"VSTA","name":"Vasta Platform Limited","value":3.3168213358,"marketCap":281402765},{"symbol":"GNS","name":"Genius Group Limited","value":-4.800585,"marketCap":19848800},{"symbol":"LXEH","name":"麗翔教育","value":-11.2562175633,"marketCap":197225034},{"symbol":"YQ","name":"一起教育科技","value":-0.5782518924,"marketCap":18145058},{"symbol":"NRDY","name":"Nerdy","value":-4.379983,"marketCap":186521570},{"symbol":"GSUN","name":"金太陽健康科技","value":-1.576773,"marketCap":5843784},{"symbol":"LGCY","name":"Legacy Education Inc.","value":13.599574,"marketCap":84930621},{"symbol":"JZ","name":"見知教育","value":-0.5096009828,"marketCap":17966668},{"symbol":"KLC","name":"KinderCare Learning Companies, Inc. (Revived IPO)","value":-17.489944,"marketCap":1623766357},{"symbol":"GV","name":"Visionary Holdings","value":16.85134,"marketCap":17238179},{"symbol":"NTCL","name":"網班","value":-124.5121,"marketCap":184005600},{"symbol":"QSG","name":"量子之歌","value":2.4264440578,"marketCap":140049628},{"symbol":"NAMI","name":"進馨科技","value":20.019944309299998,"marketCap":186231670},{"symbol":"JDZG","name":"課標科技","value":10.8148612717,"marketCap":15077046},{"symbol":"MYND","name":"Mynd AI","value":-0.620099,"marketCap":43365392}]},"updateTime":1742930149919},"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"LRN\",pageSize:16,pageCount:5,lang_content:\"cn\",edition:\"fundamental\",,,undefined,":[{"items":[],"pageSize":16,"totalPage":2,"pageCount":5,"totalSize":32}]}}